ルノー SA (RENA)

RENA
🏛️ フランス →
34.75
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 31.43 31.50 31.15 31.27 0.5M
2022-12-29 31.14 31.66 31.07 31.55 0.8M
2022-12-28 31.56 31.59 31.07 31.24 0.7M
2022-12-27 31.50 31.68 31.31 31.37 0.4M
2022-12-23 31.27 31.67 31.20 31.39 0.6M
2022-12-22 32.38 32.40 31.05 31.21 1.4M
2022-12-21 31.90 32.43 31.54 32.41 1.0M
2022-12-20 32.30 32.33 31.64 31.85 1.5M
2022-12-19 32.84 33.25 32.76 32.92 0.9M
2022-12-16 33.23 33.28 32.45 32.70 2.9M
2022-12-15 33.51 34.05 33.06 33.23 1.8M
2022-12-14 33.59 33.91 33.49 33.80 1.0M
2022-12-13 34.13 34.77 33.30 33.66 1.6M
2022-12-12 34.15 34.35 33.57 34.03 1.1M
2022-12-09 34.30 34.48 33.69 34.41 1.2M
2022-12-08 34.50 35.13 33.71 34.15 2.2M
2022-12-07 34.58 35.70 34.50 34.50 1.4M
2022-12-06 34.89 35.13 34.24 34.72 1.3M
2022-12-05 34.31 35.26 33.94 35.05 1.3M
2022-12-02 34.90 34.90 34.01 34.60 1.4M
2022-12-01 34.91 35.38 34.52 34.99 1.6M
2022-11-30 34.00 35.59 33.99 34.81 1.9M
2022-11-29 33.51 33.95 33.06 33.78 1.4M
2022-11-28 33.67 33.79 32.99 33.39 1.4M
2022-11-25 34.43 34.63 33.62 33.77 1.2M
2022-11-24 33.33 34.42 33.32 34.26 1.5M
2022-11-23 33.42 33.62 32.83 33.21 0.9M
2022-11-22 33.35 33.77 33.14 33.37 1.2M
2022-11-21 32.92 33.92 32.84 33.39 1.5M
2022-11-18 33.00 33.25 32.70 33.05 1.3M
2022-11-17 32.07 32.83 31.97 32.78 1.7M
2022-11-16 32.84 32.98 31.71 32.04 1.7M
2022-11-15 32.85 33.53 32.85 33.27 1.5M
2022-11-14 32.73 33.31 32.63 32.76 1.8M
2022-11-11 31.40 32.81 31.38 32.53 2.4M
2022-11-10 29.09 31.18 28.93 31.14 2.7M
2022-11-09 30.45 30.55 29.05 29.41 2.3M
2022-11-08 31.20 31.45 30.11 30.62 2.4M
2022-11-07 30.56 32.04 30.47 31.66 1.8M
2022-11-04 30.40 31.12 29.75 30.52 2.0M
2022-11-03 31.21 31.27 30.01 30.33 1.5M
2022-11-02 32.07 32.30 31.23 31.52 1.1M
2022-11-01 31.46 32.45 31.43 31.90 1.0M
2022-10-31 31.45 31.45 30.00 31.17 1.5M
2022-10-28 31.31 31.41 30.70 31.30 1.2M
2022-10-27 31.94 32.17 31.45 31.79 1.0M
2022-10-26 31.70 32.20 31.50 31.85 1.2M
2022-10-25 32.26 32.50 31.29 31.84 1.2M
2022-10-24 32.65 32.84 31.59 32.02 1.8M
2022-10-21 32.70 32.80 31.77 32.76 2.2M
2022-10-20 31.87 33.17 31.82 32.72 1.4M
2022-10-19 32.17 32.73 31.70 32.03 1.2M
2022-10-18 32.27 32.98 31.87 32.19 2.0M
2022-10-17 30.91 32.09 30.86 31.95 1.4M
2022-10-14 31.15 31.47 30.40 30.75 1.6M
2022-10-13 30.30 30.93 29.73 30.77 1.7M
2022-10-12 30.66 30.78 29.70 30.47 1.4M
2022-10-11 30.75 30.83 29.68 30.73 2.1M
2022-10-10 31.80 32.75 31.34 31.42 2.9M
2022-10-07 30.00 31.20 29.60 30.68 2.5M
2022-10-06 29.17 29.55 28.96 29.25 1.3M
2022-10-05 29.20 29.39 28.23 28.96 1.8M
2022-10-04 28.79 29.56 28.75 29.50 1.6M
2022-10-03 27.78 28.44 27.27 28.44 1.4M
2022-09-30 27.54 28.20 27.02 27.97 2.0M
2022-09-29 29.42 29.61 27.08 27.37 2.9M
2022-09-28 28.59 29.90 28.12 29.45 2.3M
2022-09-27 28.38 29.02 27.99 28.76 1.5M
2022-09-26 27.41 28.65 27.34 28.04 1.2M
2022-09-23 29.80 29.84 27.61 27.73 2.1M
2022-09-22 29.56 30.55 29.30 29.84 1.5M
2022-09-21 30.89 30.90 29.80 30.15 1.6M
2022-09-20 31.60 32.16 31.14 31.20 1.6M
2022-09-19 31.61 31.89 30.82 31.57 1.3M
2022-09-16 30.75 32.05 30.43 31.98 3.2M
2022-09-15 30.52 31.63 30.51 31.45 2.1M
2022-09-14 29.57 30.68 29.57 30.61 1.7M
2022-09-13 30.52 30.72 29.61 29.70 1.7M
2022-09-12 29.77 30.80 29.77 30.64 1.6M
2022-09-09 28.90 29.68 28.90 29.38 1.2M
2022-09-08 29.02 29.35 28.46 28.90 0.9M
2022-09-07 28.06 29.10 28.01 28.96 1.1M
2022-09-06 27.86 28.47 27.79 28.34 0.8M
2022-09-05 28.41 28.64 27.70 27.76 1.7M
2022-09-02 28.79 29.41 28.43 29.37 1.1M
2022-09-01 28.29 28.68 28.01 28.39 1.0M
2022-08-31 28.86 29.25 28.41 28.61 1.9M
2022-08-30 28.21 28.80 27.91 28.17 0.9M
2022-08-29 27.00 28.19 26.86 27.98 0.8M
2022-08-26 28.45 28.75 27.25 27.41 1.3M
2022-08-25 28.34 28.57 27.90 28.33 1.3M
2022-08-24 27.75 28.14 27.28 28.14 1.5M
2022-08-23 27.52 28.50 27.43 27.89 1.5M
2022-08-22 29.05 29.10 27.86 28.02 1.5M
2022-08-19 30.05 30.16 29.23 29.31 1.0M
2022-08-18 30.02 30.48 29.86 30.24 0.8M
2022-08-17 30.88 30.97 29.98 29.98 1.3M
2022-08-16 30.75 31.07 30.50 30.75 0.9M
2022-08-15 30.70 30.82 30.26 30.57 0.8M
2022-08-12 30.50 30.89 30.46 30.70 1.0M
2022-08-11 30.72 30.83 30.29 30.45 0.9M
2022-08-10 29.45 30.72 29.45 30.55 1.5M
2022-08-09 30.02 30.33 29.42 29.53 1.0M
2022-08-08 29.95 30.21 29.49 30.16 1.2M
2022-08-05 29.15 29.98 29.15 29.77 1.9M
2022-08-04 29.59 30.02 28.93 29.23 1.6M
2022-08-03 29.91 29.97 28.86 29.66 2.1M
2022-08-02 29.94 30.50 29.77 29.95 2.0M
2022-08-01 28.78 30.21 28.78 29.97 2.3M
2022-07-29 28.10 29.36 28.07 28.75 2.4M
2022-07-28 26.53 27.50 26.50 27.35 1.8M
2022-07-27 25.90 26.30 25.79 26.26 1.1M
2022-07-26 26.30 26.32 25.31 25.75 1.4M
2022-07-25 25.75 26.93 25.65 26.36 1.8M
2022-07-22 25.35 25.99 24.96 25.83 1.4M
2022-07-21 25.90 26.14 25.21 25.48 2.0M
2022-07-20 25.88 26.38 24.93 25.87 1.9M
2022-07-19 24.62 26.18 24.62 25.89 1.6M
2022-07-18 24.52 24.99 24.36 24.80 1.0M
2022-07-15 22.86 24.34 22.71 24.26 2.0M
2022-07-14 23.15 23.48 22.53 22.68 1.1M
2022-07-13 23.59 23.60 22.77 23.23 1.3M
2022-07-12 23.02 23.73 22.63 23.73 1.7M
2022-07-11 23.87 24.43 23.36 23.36 1.2M
2022-07-08 23.84 24.90 23.45 24.62 1.7M
2022-07-07 23.10 24.12 22.98 24.00 1.8M
2022-07-06 23.24 23.41 22.33 22.62 1.4M
2022-07-05 24.45 24.45 22.68 22.73 1.8M
2022-07-04 24.75 24.77 23.88 24.14 1.0M
2022-07-01 23.48 24.80 23.26 24.36 1.6M
2022-06-30 24.06 24.20 22.86 23.79 2.0M
2022-06-29 25.05 25.32 24.42 24.43 1.7M
2022-06-28 25.64 26.71 25.64 25.86 1.5M
2022-06-27 25.15 26.06 24.91 25.27 1.1M
2022-06-24 25.51 25.57 24.46 24.71 1.7M
2022-06-23 25.99 26.48 25.23 25.23 1.3M
2022-06-22 25.82 26.70 24.95 26.14 1.5M
2022-06-21 26.10 26.96 25.93 26.33 1.2M
2022-06-20 24.95 26.38 24.71 26.38 2.0M
2022-06-17 23.89 24.34 23.30 24.04 2.3M
2022-06-16 25.35 25.36 23.68 23.68 1.4M
2022-06-15 24.65 25.60 24.65 25.39 1.4M
2022-06-14 24.82 24.85 24.00 24.25 1.5M
2022-06-13 25.59 25.88 24.18 24.39 2.2M
2022-06-10 27.03 27.46 26.30 26.34 1.7M
2022-06-09 27.12 27.77 26.98 27.25 1.5M
2022-06-08 26.61 27.82 26.55 27.40 2.1M
2022-06-07 26.32 26.68 26.12 26.40 1.0M
2022-06-06 26.09 26.84 26.02 26.63 0.9M
2022-06-03 26.53 26.59 25.77 25.77 1.1M
2022-06-02 26.23 26.39 26.03 26.27 0.9M
2022-06-01 26.05 26.68 25.93 26.18 1.6M
2022-05-31 25.55 25.80 25.10 25.55 1.8M
2022-05-30 25.48 26.00 25.41 25.71 1.0M
2022-05-27 25.36 25.53 25.02 25.18 1.0M
2022-05-26 24.33 25.32 24.26 25.31 1.2M
2022-05-25 24.26 24.50 23.77 24.39 1.1M
2022-05-24 23.92 24.57 23.62 23.86 1.0M
2022-05-23 24.78 24.89 24.00 24.28 1.2M
2022-05-20 24.38 25.30 24.18 24.18 2.1M
2022-05-19 23.37 24.11 23.02 24.11 1.5M
2022-05-18 24.25 24.49 23.81 23.81 0.9M
2022-05-17 24.06 24.68 24.06 24.25 1.8M
2022-05-16 23.39 23.81 23.12 23.59 1.5M
2022-05-13 22.63 23.70 22.13 23.60 2.1M
2022-05-12 22.48 22.48 21.20 22.43 3.4M
2022-05-11 22.62 23.12 22.40 22.95 1.3M
2022-05-10 22.94 22.98 22.32 22.38 1.3M
2022-05-09 23.04 23.27 22.45 22.45 1.3M
2022-05-06 22.73 23.53 22.27 23.17 1.4M
2022-05-05 24.35 24.59 22.67 22.71 1.5M
2022-05-04 24.20 24.27 23.65 23.65 0.9M
2022-05-03 23.45 24.31 23.45 24.15 2.1M
2022-05-02 23.15 23.49 22.31 23.26 1.7M
2022-04-29 23.23 23.75 23.20 23.57 1.6M
2022-04-28 22.70 23.39 22.55 22.95 1.9M
2022-04-27 22.25 22.79 21.30 22.34 1.9M
2022-04-26 23.52 23.60 22.12 22.12 1.7M
2022-04-25 23.00 23.48 22.48 23.11 1.7M
2022-04-22 23.68 25.48 23.14 23.21 3.9M
2022-04-21 22.84 24.04 22.77 23.52 1.9M
2022-04-20 22.95 23.36 22.77 22.84 1.7M
2022-04-19 22.38 22.82 22.02 22.75 1.4M
2022-04-14 22.44 22.76 22.01 22.23 1.3M
2022-04-13 22.23 22.27 21.62 22.27 1.1M
2022-04-12 21.73 22.45 21.55 22.17 1.3M
2022-04-11 21.87 22.42 21.30 22.18 1.4M
2022-04-08 22.39 22.50 21.46 21.86 1.7M
2022-04-07 22.40 23.00 21.89 21.93 1.7M
2022-04-06 23.09 23.27 21.70 22.12 2.5M
2022-04-05 24.47 24.72 22.93 23.00 2.3M
2022-04-04 24.33 24.70 23.64 24.52 1.1M
2022-04-01 24.12 24.82 24.02 24.07 1.4M
2022-03-31 24.80 25.29 23.77 23.88 2.1M
2022-03-30 25.23 25.32 24.38 24.74 2.8M
2022-03-29 23.41 25.94 23.34 25.73 4.3M
2022-03-28 23.00 23.91 22.89 23.04 2.0M
2022-03-25 22.77 23.55 22.48 23.00 1.9M
2022-03-24 22.70 23.19 22.26 22.86 3.5M
2022-03-23 23.96 24.13 22.73 23.05 2.1M
2022-03-22 23.30 23.93 23.08 23.59 1.3M
2022-03-21 23.41 23.86 23.02 23.18 1.8M
2022-03-18 23.20 23.57 22.61 23.30 3.0M
2022-03-17 24.79 24.90 22.88 23.41 3.2M
2022-03-16 24.21 25.51 23.75 24.77 3.9M
2022-03-15 22.29 23.51 21.66 22.99 2.7M
2022-03-14 22.68 23.05 22.00 22.48 3.0M
2022-03-11 22.84 23.76 22.18 22.30 2.7M
2022-03-10 24.00 24.02 22.02 22.73 3.0M
2022-03-09 22.57 23.89 22.28 23.68 3.8M
2022-03-08 21.21 22.79 21.07 21.31 3.2M
2022-03-07 21.80 23.11 20.46 21.89 3.3M
2022-03-04 23.70 23.86 22.38 23.12 3.2M
2022-03-03 26.00 26.02 24.07 24.20 2.3M
2022-03-02 24.48 25.94 23.72 25.70 3.5M
2022-03-01 28.30 28.82 25.34 25.34 3.7M
2022-02-28 28.90 28.90 27.01 28.54 3.9M
2022-02-25 30.00 30.59 28.75 30.55 2.8M
2022-02-24 28.80 30.29 28.00 29.22 5.1M
2022-02-23 33.80 34.38 32.01 32.13 2.5M
2022-02-22 33.63 34.20 32.84 33.57 2.3M
2022-02-21 37.30 37.83 34.80 34.88 2.3M
2022-02-18 37.18 38.07 36.05 36.33 2.2M
2022-02-17 37.05 37.29 35.95 36.34 1.5M
2022-02-16 36.40 37.29 36.28 37.17 1.9M
2022-02-15 34.25 36.35 34.03 36.26 1.9M
2022-02-14 34.33 34.77 33.70 34.38 2.3M
2022-02-11 35.83 36.55 35.53 35.94 1.0M
2022-02-10 36.17 36.66 35.73 36.50 1.0M
2022-02-09 35.60 36.64 35.54 36.09 1.8M
2022-02-08 34.87 35.69 34.55 35.16 1.3M
2022-02-07 34.60 34.97 34.39 34.72 1.0M
2022-02-04 35.92 36.12 33.59 34.30 2.3M
2022-02-03 34.94 35.72 34.92 35.72 1.5M
2022-02-02 35.10 35.42 34.85 34.85 1.0M
2022-02-01 35.20 35.38 34.42 35.11 1.3M
2022-01-31 35.25 35.30 34.30 34.91 1.4M
2022-01-28 35.34 35.34 33.85 34.57 2.0M
2022-01-27 35.00 36.86 34.70 35.43 2.5M
2022-01-26 33.90 35.88 33.72 35.38 3.2M
2022-01-25 32.98 33.95 32.63 33.40 1.9M
2022-01-24 34.00 34.80 32.08 32.38 3.1M
2022-01-21 33.20 33.41 32.63 33.31 1.4M
2022-01-20 34.02 34.24 33.20 33.85 1.2M
2022-01-19 33.55 34.55 33.55 33.94 1.8M
2022-01-18 33.74 34.21 33.29 33.77 1.1M
2022-01-17 34.10 34.49 33.63 34.04 0.9M
2022-01-14 33.60 34.59 33.31 33.55 1.8M
2022-01-13 32.45 34.31 31.86 33.88 2.1M
2022-01-12 33.84 33.91 32.03 32.40 2.3M
2022-01-11 34.19 34.30 33.51 33.59 1.6M
2022-01-10 34.31 34.59 33.75 34.02 1.6M
2022-01-07 34.33 34.55 33.77 34.23 1.1M
2022-01-06 33.30 34.77 33.16 34.13 1.7M
2022-01-05 32.62 34.00 32.60 34.00 2.3M
2022-01-04 31.72 32.52 31.50 32.28 1.6M
2022-01-03 30.27 31.59 30.08 31.41 1.2M