レレックス ADR (RELX)

RELX
🏛️ アメリカ →
47.12
最終更新: 2025-10-01
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 27.58 27.78 27.53 27.72 0.7M
2022-12-29 27.81 28.06 27.80 28.01 0.5M
2022-12-28 28.12 28.23 27.74 27.75 0.7M
2022-12-27 27.87 27.91 27.75 27.79 0.5M
2022-12-23 27.60 27.91 27.60 27.90 0.5M
2022-12-22 27.87 27.90 27.58 27.86 0.6M
2022-12-21 27.75 28.00 27.73 27.94 0.5M
2022-12-20 27.73 27.86 27.67 27.77 0.6M
2022-12-19 27.90 28.04 27.72 27.82 0.6M
2022-12-16 27.98 28.25 27.96 28.04 1.0M
2022-12-15 28.68 28.72 28.28 28.31 0.8M
2022-12-14 28.93 29.18 28.67 28.93 0.9M
2022-12-13 28.85 29.16 28.65 28.80 1.0M
2022-12-12 28.75 28.82 28.56 28.78 0.6M
2022-12-09 28.71 28.82 28.58 28.60 0.8M
2022-12-08 28.18 28.40 28.13 28.35 0.6M
2022-12-07 28.52 28.67 28.42 28.47 0.6M
2022-12-06 28.38 28.49 28.20 28.32 0.6M
2022-12-05 28.49 28.62 28.35 28.40 0.6M
2022-12-02 28.58 28.79 28.45 28.70 0.6M
2022-12-01 28.59 28.73 28.49 28.64 0.7M
2022-11-30 27.93 28.22 27.56 28.18 1.0M
2022-11-29 27.61 27.70 27.36 27.39 0.7M
2022-11-28 28.21 28.40 27.82 27.84 0.6M
2022-11-25 27.96 28.16 27.96 28.09 0.4M
2022-11-23 27.74 28.06 27.74 27.99 0.5M
2022-11-22 27.40 27.60 27.34 27.58 0.9M
2022-11-21 27.49 27.64 27.40 27.57 0.8M
2022-11-18 27.20 27.38 27.18 27.33 1.0M
2022-11-17 26.73 27.00 26.57 26.96 1.5M
2022-11-16 27.04 27.24 26.96 27.15 1.4M
2022-11-15 27.14 27.19 26.53 26.70 1.1M
2022-11-14 26.52 26.71 26.36 26.40 1.4M
2022-11-11 25.97 26.73 25.94 26.68 1.8M
2022-11-10 27.54 27.91 27.42 27.90 1.3M
2022-11-09 26.56 26.68 26.42 26.49 0.8M
2022-11-08 26.49 26.92 26.45 26.73 1.2M
2022-11-07 26.15 26.44 26.07 26.37 1.0M
2022-11-04 26.23 26.41 26.00 26.34 1.1M
2022-11-03 25.45 26.00 25.45 25.85 1.0M
2022-11-02 26.53 26.78 26.06 26.07 1.4M
2022-11-01 26.96 27.02 26.23 26.42 1.2M
2022-10-31 27.03 27.14 26.94 26.96 1.1M
2022-10-28 26.87 27.28 26.81 27.28 0.8M
2022-10-27 26.98 27.17 26.83 26.84 0.8M
2022-10-26 26.66 27.05 26.66 26.88 0.8M
2022-10-25 26.14 26.66 26.14 26.65 1.1M
2022-10-24 25.65 25.89 25.53 25.66 1.0M
2022-10-21 24.64 25.31 24.59 25.29 1.3M
2022-10-20 24.82 25.10 24.67 24.74 1.0M
2022-10-19 25.21 25.23 24.80 25.05 1.1M
2022-10-18 25.28 25.40 25.07 25.30 1.6M
2022-10-17 24.97 25.35 24.96 25.06 2.3M
2022-10-14 24.92 24.99 24.27 24.28 1.3M
2022-10-13 23.89 24.73 23.77 24.64 1.6M
2022-10-12 24.49 24.72 24.40 24.55 1.1M
2022-10-11 24.76 24.98 24.49 24.59 1.1M
2022-10-10 24.78 24.95 24.67 24.83 1.1M
2022-10-07 25.28 25.34 24.78 24.92 1.2M
2022-10-06 25.48 25.55 25.19 25.26 1.2M
2022-10-05 25.67 26.03 25.46 25.86 1.9M
2022-10-04 25.65 26.10 25.61 25.92 2.1M
2022-10-03 24.57 25.05 24.55 24.81 1.8M
2022-09-30 24.20 24.57 24.14 24.31 1.6M
2022-09-29 23.96 24.33 23.93 24.16 1.9M
2022-09-28 23.51 24.08 23.39 24.03 1.3M
2022-09-27 24.08 24.18 23.57 23.72 1.8M
2022-09-26 23.53 23.88 23.48 23.58 1.4M
2022-09-23 24.06 24.11 23.66 23.86 1.2M
2022-09-22 24.88 24.90 24.36 24.39 1.1M
2022-09-21 25.15 25.37 24.90 24.90 1.0M
2022-09-20 25.06 25.16 24.85 25.03 0.8M
2022-09-19 24.96 25.53 24.94 25.53 0.9M
2022-09-16 25.50 25.63 25.31 25.41 1.1M
2022-09-15 25.75 25.98 25.49 25.54 0.7M
2022-09-14 26.02 26.11 25.78 25.95 0.8M
2022-09-13 26.55 26.59 26.02 26.05 0.7M
2022-09-12 26.85 27.00 26.80 26.81 0.7M
2022-09-09 26.62 26.68 26.47 26.62 1.6M
2022-09-08 25.73 26.19 25.68 26.14 0.7M
2022-09-07 25.87 26.16 25.85 26.13 0.8M
2022-09-06 25.61 25.89 25.44 25.64 1.0M
2022-09-02 25.93 26.10 25.51 25.61 1.2M
2022-09-01 25.74 25.94 25.64 25.93 1.9M
2022-08-31 26.35 26.47 26.18 26.18 0.8M
2022-08-30 26.89 26.95 26.49 26.52 0.9M
2022-08-29 26.66 26.73 26.51 26.57 1.2M
2022-08-26 27.50 27.53 26.69 26.69 1.1M
2022-08-25 28.11 28.32 28.05 28.32 0.5M
2022-08-24 27.91 28.10 27.87 28.04 0.6M
2022-08-23 27.92 28.13 27.84 28.04 1.0M
2022-08-22 28.70 28.84 28.62 28.64 1.4M
2022-08-19 28.95 29.00 28.75 28.79 0.8M
2022-08-18 28.93 29.01 28.83 28.96 0.7M
2022-08-17 28.81 28.96 28.71 28.86 0.6M
2022-08-16 28.74 28.99 28.73 28.95 0.6M
2022-08-15 28.92 29.02 28.86 28.99 0.5M
2022-08-12 28.75 29.01 28.75 29.01 0.5M
2022-08-11 29.02 29.13 28.87 28.91 0.6M
2022-08-10 29.39 29.61 29.35 29.50 0.6M
2022-08-09 29.07 29.22 29.00 29.04 0.7M
2022-08-08 29.20 29.24 28.91 29.00 0.4M
2022-08-05 29.00 29.01 28.68 28.89 0.6M
2022-08-04 29.20 29.44 29.19 29.43 0.5M
2022-08-03 29.34 29.62 29.23 29.54 0.7M
2022-08-02 29.48 29.60 29.26 29.26 0.5M
2022-08-01 29.63 29.75 29.48 29.53 0.6M
2022-07-29 29.24 29.56 29.12 29.52 0.7M
2022-07-28 28.79 29.25 28.68 29.18 0.7M
2022-07-27 28.34 28.77 28.31 28.72 0.6M
2022-07-26 28.13 28.33 28.10 28.28 0.9M
2022-07-25 28.29 28.34 28.14 28.27 0.8M
2022-07-22 28.19 28.42 28.11 28.23 0.7M
2022-07-21 27.87 28.24 27.81 28.23 0.9M
2022-07-20 27.77 27.82 27.60 27.72 0.9M
2022-07-19 27.64 27.89 27.61 27.87 0.8M
2022-07-18 27.47 27.61 27.25 27.29 1.5M
2022-07-15 27.08 27.39 27.04 27.38 0.9M
2022-07-14 26.81 27.09 26.66 27.03 1.0M
2022-07-13 26.59 27.08 26.59 26.91 1.0M
2022-07-12 26.91 27.01 26.72 26.79 0.7M
2022-07-11 26.91 27.09 26.82 26.96 0.7M
2022-07-08 26.88 27.15 26.86 26.99 0.9M
2022-07-07 27.02 27.17 26.94 27.15 0.9M
2022-07-06 26.97 27.16 26.82 27.09 1.5M
2022-07-05 25.93 26.34 25.83 26.32 2.2M
2022-07-01 26.66 26.84 26.45 26.76 4.3M
2022-06-30 26.80 27.14 26.73 26.94 2.3M
2022-06-29 26.87 27.12 26.76 27.06 0.9M
2022-06-28 27.20 27.26 26.75 26.77 1.1M
2022-06-27 27.30 27.55 27.21 27.29 3.4M
2022-06-24 26.98 27.21 26.91 27.21 0.9M
2022-06-23 26.06 26.15 25.88 26.09 0.6M
2022-06-22 25.67 26.18 25.67 25.96 1.0M
2022-06-21 25.80 25.89 25.69 25.75 1.0M
2022-06-17 25.56 25.69 25.36 25.54 1.1M
2022-06-16 25.47 25.63 25.39 25.50 1.3M
2022-06-15 25.41 25.90 25.28 25.73 1.3M
2022-06-14 25.40 25.42 24.81 24.94 1.6M
2022-06-13 26.18 26.28 25.95 26.03 1.1M
2022-06-10 26.69 26.75 26.39 26.61 1.2M
2022-06-09 27.37 27.53 27.03 27.03 0.9M
2022-06-08 27.60 27.79 27.54 27.60 0.9M
2022-06-07 27.85 28.15 27.77 28.13 1.1M
2022-06-06 28.12 28.28 27.91 27.95 1.6M
2022-06-03 27.70 27.80 27.59 27.76 0.8M
2022-06-02 27.64 28.10 27.53 28.08 1.1M
2022-06-01 28.34 28.35 27.49 27.64 1.1M
2022-05-31 28.66 28.87 28.58 28.64 1.5M
2022-05-27 28.85 29.16 28.83 29.02 1.1M
2022-05-26 28.54 28.79 28.51 28.72 0.8M
2022-05-25 28.70 28.85 28.50 28.70 1.3M
2022-05-24 29.16 29.22 28.88 29.13 1.0M
2022-05-23 28.85 29.04 28.74 29.02 1.0M
2022-05-20 28.42 28.50 27.98 28.41 1.1M
2022-05-19 27.60 28.18 27.54 28.02 1.2M
2022-05-18 28.35 28.53 28.09 28.14 2.9M
2022-05-17 28.72 28.82 28.47 28.80 2.0M
2022-05-16 28.41 28.54 28.13 28.43 0.9M
2022-05-13 27.67 28.23 27.66 28.21 1.1M
2022-05-12 27.53 27.69 27.18 27.43 1.2M
2022-05-11 28.15 28.47 27.79 27.82 1.0M
2022-05-10 28.48 28.56 28.16 28.40 1.3M
2022-05-09 28.34 28.45 28.10 28.17 1.5M
2022-05-06 28.60 28.68 28.34 28.53 1.4M
2022-05-05 29.63 29.75 29.06 29.25 2.2M
2022-05-04 29.60 30.01 29.24 29.94 1.1M
2022-05-03 29.52 29.52 29.21 29.34 1.1M
2022-05-02 29.19 29.30 28.90 29.29 1.5M
2022-04-29 30.03 30.10 29.42 29.45 1.0M
2022-04-28 30.02 30.45 29.87 30.32 1.3M
2022-04-27 30.20 30.50 30.10 30.22 1.7M
2022-04-26 30.95 30.98 30.14 30.14 1.0M
2022-04-25 30.54 30.90 30.44 30.88 1.0M
2022-04-22 31.10 31.10 30.52 30.53 1.0M
2022-04-21 31.35 31.39 30.90 30.96 1.6M
2022-04-20 31.14 31.46 31.11 31.35 1.4M
2022-04-19 31.07 31.40 31.05 31.36 1.1M
2022-04-18 31.43 31.80 31.43 31.52 0.6M
2022-04-14 31.79 31.88 31.57 31.58 0.8M
2022-04-13 31.23 31.56 31.20 31.54 0.9M
2022-04-12 31.29 31.40 30.98 31.04 0.7M
2022-04-11 31.74 31.79 31.54 31.57 0.6M
2022-04-08 31.71 31.85 31.59 31.70 0.7M
2022-04-07 32.00 32.24 31.83 32.19 0.6M
2022-04-06 31.77 32.00 31.67 31.92 1.0M
2022-04-05 31.71 32.04 31.68 31.78 0.9M
2022-04-04 31.55 31.68 31.48 31.63 0.8M
2022-04-01 31.12 31.15 30.93 31.14 0.5M
2022-03-31 31.30 31.50 31.10 31.10 0.6M
2022-03-30 30.93 31.26 30.85 31.21 0.8M
2022-03-29 31.73 31.89 31.22 31.40 0.8M
2022-03-28 30.49 30.84 30.49 30.81 0.8M
2022-03-25 30.76 30.76 30.39 30.61 0.8M
2022-03-24 30.62 30.68 30.48 30.68 0.4M
2022-03-23 30.57 30.68 30.43 30.44 0.6M
2022-03-22 30.49 30.80 30.48 30.73 0.8M
2022-03-21 30.49 30.59 30.29 30.39 0.8M
2022-03-18 29.84 30.57 29.83 30.52 1.1M
2022-03-17 29.79 30.22 29.73 30.16 0.9M
2022-03-16 29.07 29.50 28.94 29.49 1.6M
2022-03-15 28.37 28.61 28.21 28.54 3.2M
2022-03-14 27.77 27.85 27.57 27.60 4.0M
2022-03-11 27.67 27.78 27.26 27.33 2.9M
2022-03-10 27.67 28.01 27.51 27.56 2.4M
2022-03-09 28.07 28.57 27.89 28.42 4.0M
2022-03-08 27.83 27.94 27.15 27.25 5.0M
2022-03-07 29.32 29.39 28.74 28.78 1.3M
2022-03-04 29.89 30.03 29.72 29.91 1.5M
2022-03-03 31.16 31.19 30.73 30.93 1.0M
2022-03-02 30.85 31.33 30.75 31.16 1.3M
2022-03-01 30.73 30.83 30.30 30.43 1.3M
2022-02-28 30.36 30.65 30.22 30.53 1.2M
2022-02-25 30.18 30.60 30.14 30.59 1.3M
2022-02-24 29.36 30.00 29.20 29.95 1.6M
2022-02-23 30.67 30.69 30.20 30.21 1.3M
2022-02-22 30.22 30.45 30.13 30.31 1.1M
2022-02-18 30.53 30.63 30.38 30.47 1.2M
2022-02-17 30.66 30.66 30.36 30.42 1.0M
2022-02-16 30.60 30.91 30.59 30.84 1.1M
2022-02-15 30.84 30.87 30.65 30.86 1.0M
2022-02-14 30.12 30.35 29.99 30.30 1.3M
2022-02-11 30.85 31.05 30.55 30.64 1.8M
2022-02-10 30.72 31.10 30.51 30.74 1.1M
2022-02-09 31.39 31.65 31.34 31.61 1.1M
2022-02-08 30.52 30.88 30.47 30.84 2.2M
2022-02-07 31.04 31.21 30.88 30.91 1.2M
2022-02-04 30.77 30.94 30.56 30.83 0.8M
2022-02-03 30.90 31.07 30.69 30.72 0.8M
2022-02-02 31.02 31.47 31.02 31.42 0.7M
2022-02-01 30.85 30.91 30.51 30.87 0.7M
2022-01-31 30.11 30.67 30.11 30.63 0.5M
2022-01-28 29.87 30.18 29.72 30.18 0.8M
2022-01-27 29.99 30.23 29.78 29.84 1.0M
2022-01-26 30.21 30.36 29.67 29.81 0.9M
2022-01-25 29.76 30.30 29.68 30.06 1.1M
2022-01-24 30.48 30.51 29.68 30.30 1.4M
2022-01-21 30.74 30.75 30.37 30.40 1.0M
2022-01-20 31.07 31.20 30.74 30.77 1.3M
2022-01-19 30.71 30.85 30.57 30.57 0.8M
2022-01-18 30.27 30.41 30.18 30.27 0.9M
2022-01-14 30.00 30.25 30.00 30.20 0.8M
2022-01-13 30.06 30.07 29.74 29.75 0.6M
2022-01-12 30.17 30.33 30.15 30.22 0.4M
2022-01-11 29.81 30.14 29.72 30.10 0.8M
2022-01-10 29.47 29.76 29.34 29.75 0.9M
2022-01-07 30.20 30.28 30.01 30.10 3.8M
2022-01-06 30.13 30.39 30.05 30.06 3.1M
2022-01-05 31.90 31.98 31.56 31.57 0.6M
2022-01-04 32.08 32.21 32.02 32.05 0.6M
2022-01-03 32.25 32.34 31.95 32.27 0.7M