Renault

RENA
🏛️ イギリス →
34.76
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 31.40 31.47 31.20 31.26 0.9M
2022-12-29 31.20 31.64 31.10 31.54 0.2M
2022-12-28 31.53 31.56 31.08 31.16 1.1M
2022-12-23 31.28 31.57 31.21 31.45 1.0M
2022-12-22 32.34 32.34 31.05 31.07 1.4M
2022-12-21 31.96 32.42 31.56 32.31 0.4M
2022-12-20 32.30 32.30 31.65 31.91 2.2M
2022-12-19 32.81 33.23 32.78 32.93 1.4M
2022-12-16 33.17 33.29 32.56 32.67 1.5M
2022-12-15 33.55 34.05 33.11 33.13 1.5M
2022-12-14 33.53 33.91 33.52 33.72 1.2M
2022-12-13 34.16 34.74 33.32 33.55 1.4M
2022-12-12 34.16 34.33 33.58 34.07 1.2M
2022-12-09 34.33 34.46 33.73 34.42 0.9M
2022-12-08 34.49 35.10 33.74 34.33 0.8M
2022-12-07 34.58 35.66 34.58 34.83 0.4M
2022-12-06 34.90 34.99 34.32 34.47 1.3M
2022-12-05 34.31 35.26 33.98 35.16 1.4M
2022-12-02 34.91 34.91 34.13 34.53 0.7M
2022-12-01 34.95 35.34 34.55 35.08 2.2M
2022-11-30 34.10 35.59 34.00 34.92 0.6M
2022-11-29 33.49 33.95 33.08 33.73 0.3M
2022-11-28 33.67 33.76 33.01 33.32 0.2M
2022-11-25 34.45 34.63 33.62 33.70 0.7M
2022-11-24 33.40 34.41 33.40 34.31 0.5M
2022-11-23 33.49 33.64 32.85 33.22 1.8M
2022-11-22 33.34 33.77 33.20 33.43 0.5M
2022-11-21 32.98 33.91 32.84 33.45 1.4M
2022-11-18 33.08 33.20 32.73 32.96 1.5M
2022-11-17 32.07 32.84 32.02 32.81 0.6M
2022-11-16 32.84 32.93 31.73 31.93 0.6M
2022-11-15 32.84 33.52 32.84 33.38 0.3M
2022-11-14 32.78 33.31 32.69 32.93 2.0M
2022-11-11 31.47 32.80 31.40 32.65 0.5M
2022-11-10 29.09 31.18 28.95 31.11 0.8M
2022-11-09 30.50 30.50 29.05 29.41 1.6M
2022-11-08 31.00 31.41 30.20 30.51 0.8M
2022-11-07 30.51 31.98 30.48 31.71 0.4M
2022-11-04 30.40 31.09 29.89 30.61 1.3M
2022-11-03 31.25 31.27 30.02 30.37 0.8M
2022-11-02 32.11 32.26 31.36 31.50 0.9M
2022-11-01 31.55 32.45 31.55 31.83 0.9M
2022-10-31 31.44 31.44 30.18 31.26 4.0M
2022-10-28 31.27 31.35 30.70 31.26 0.8M
2022-10-27 31.94 32.10 31.45 31.82 0.6M
2022-10-26 31.70 32.20 31.50 31.83 0.4M
2022-10-25 32.14 32.45 31.34 32.00 0.6M
2022-10-24 32.70 32.80 31.65 32.22 0.6M
2022-10-21 32.70 32.70 31.77 32.47 1.1M
2022-10-20 32.00 33.10 31.88 32.63 0.4M
2022-10-19 32.38 32.70 31.73 32.03 0.2M
2022-10-18 32.25 32.97 31.98 32.44 0.6M
2022-10-17 30.95 32.08 30.86 32.02 1.1M
2022-10-14 31.22 31.41 30.41 30.83 1.3M
2022-10-13 30.32 30.94 29.75 30.65 1.8M
2022-10-12 30.78 30.78 29.73 30.66 0.5M
2022-10-11 30.73 30.82 29.70 30.82 0.6M
2022-10-10 31.60 32.68 31.36 31.52 2.4M
2022-10-07 30.00 31.14 29.77 30.81 0.6M
2022-10-06 29.18 29.54 29.02 29.44 0.3M
2022-10-05 29.23 29.23 28.23 28.80 0.6M
2022-10-04 28.80 29.56 28.80 29.48 0.4M
2022-10-03 27.77 28.43 27.31 28.39 0.5M
2022-09-30 27.61 28.20 27.05 27.93 7.1M
2022-09-29 29.45 29.45 27.14 27.40 0.7M
2022-09-28 28.59 29.87 28.18 29.81 0.7M
2022-09-27 28.42 29.00 28.14 28.76 0.5M
2022-09-26 27.36 28.57 27.36 27.98 0.5M
2022-09-23 29.80 29.80 27.66 27.69 0.5M
2022-09-22 29.62 30.55 29.35 29.80 0.6M
2022-09-21 30.89 30.89 29.89 30.04 0.6M
2022-09-20 31.91 32.10 31.14 31.18 1.2M
2022-09-16 30.77 32.04 30.53 32.02 0.7M
2022-09-15 30.52 31.57 30.52 31.46 2.3M
2022-09-14 29.64 30.66 29.64 30.66 1.0M
2022-09-13 30.52 30.66 29.62 29.66 0.4M
2022-09-12 29.83 30.78 29.83 30.65 0.4M
2022-09-09 29.00 29.61 28.93 29.33 1.4M
2022-09-08 29.02 29.32 28.48 28.82 0.3M
2022-09-07 28.05 29.07 28.05 29.04 0.7M
2022-09-06 27.86 28.45 27.86 28.33 1.2M
2022-09-05 28.34 28.61 27.71 27.84 0.7M
2022-09-02 28.82 29.41 28.46 29.34 0.5M
2022-09-01 28.25 28.66 28.02 28.39 0.4M
2022-08-31 28.79 29.25 28.43 28.68 0.5M
2022-08-30 28.11 28.80 27.93 28.22 0.5M
2022-08-26 28.45 28.68 27.26 27.36 1.0M
2022-08-25 28.30 28.56 27.94 28.39 1.7M
2022-08-24 27.80 27.99 27.31 27.99 0.4M
2022-08-23 27.51 28.50 27.51 27.93 0.5M
2022-08-22 29.08 29.09 27.86 27.88 0.5M
2022-08-19 30.02 30.14 29.24 29.24 0.3M
2022-08-18 30.04 30.40 29.88 30.25 0.4M
2022-08-17 30.87 30.93 30.01 30.01 1.0M
2022-08-16 30.64 31.05 30.54 30.82 0.6M
2022-08-15 30.72 30.72 30.41 30.59 0.5M
2022-08-12 30.55 30.88 30.52 30.75 0.2M
2022-08-11 30.71 30.84 30.33 30.50 0.2M
2022-08-10 29.48 30.69 29.45 30.52 3.9M
2022-08-09 30.02 30.26 29.45 29.58 0.2M
2022-08-08 29.93 30.20 29.54 30.11 2.0M
2022-08-05 29.16 29.97 29.15 29.58 1.3M
2022-08-04 29.57 29.98 28.96 29.20 0.6M
2022-08-03 29.91 30.29 28.89 29.44 1.1M
2022-08-02 29.90 30.50 29.79 29.81 0.6M
2022-08-01 28.82 30.20 28.78 29.98 1.5M
2022-07-29 28.11 29.34 28.11 28.75 0.6M
2022-07-28 26.54 27.50 26.52 27.50 0.3M
2022-07-27 25.90 26.26 25.72 26.22 1.1M
2022-07-26 26.30 26.32 25.32 25.64 1.1M
2022-07-25 25.71 26.93 25.68 26.35 0.7M
2022-07-22 25.41 25.95 25.04 25.89 0.3M
2022-07-21 25.88 26.07 25.25 25.64 0.9M
2022-07-20 25.84 26.34 25.12 25.88 0.5M
2022-07-19 24.66 26.18 24.66 25.89 0.3M
2022-07-18 24.50 24.97 24.38 24.71 0.6M
2022-07-15 22.91 24.32 22.73 24.23 0.4M
2022-07-14 23.23 23.48 22.55 22.71 0.2M
2022-07-13 23.63 23.63 22.84 23.16 0.3M
2022-07-12 23.03 23.70 22.64 23.66 1.7M
2022-07-11 23.84 24.37 23.48 23.48 0.3M
2022-07-08 23.86 24.89 23.48 24.56 0.5M
2022-07-07 23.13 24.07 23.10 23.95 0.5M
2022-07-06 23.25 23.34 22.39 22.66 0.3M
2022-07-05 24.46 24.46 22.74 22.81 0.3M
2022-07-04 24.78 24.78 23.89 24.23 0.4M
2022-07-01 23.48 24.76 23.32 24.28 0.4M
2022-06-30 24.26 24.26 22.93 23.90 0.7M
2022-06-29 25.21 25.29 24.43 24.47 0.5M
2022-06-28 25.70 26.70 25.70 25.76 0.5M
2022-06-27 25.21 26.04 24.95 25.33 0.5M
2022-06-24 25.61 25.61 24.51 24.76 0.5M
2022-06-23 26.03 26.40 25.25 25.25 1.7M
2022-06-22 25.86 26.70 24.96 26.26 1.4M
2022-06-21 26.14 26.94 25.95 26.25 0.9M
2022-06-20 24.94 26.35 24.77 26.32 0.8M
2022-06-17 24.02 24.33 23.48 24.09 0.9M
2022-06-16 25.31 25.31 23.73 23.73 0.8M
2022-06-15 24.68 25.58 24.65 25.39 0.5M
2022-06-14 24.82 24.82 24.04 24.19 0.9M
2022-06-13 25.53 25.78 24.19 24.41 1.0M
2022-06-10 27.07 27.37 26.32 26.32 0.5M
2022-06-09 27.09 27.66 27.02 27.39 0.4M
2022-06-08 26.59 27.77 26.59 27.44 0.9M
2022-06-07 26.30 26.68 26.16 26.39 1.8M
2022-06-06 26.00 26.82 26.00 26.69 0.5M
2022-06-01 26.06 26.68 25.99 26.21 2.0M
2022-05-31 25.59 25.71 25.11 25.46 1.5M
2022-05-30 25.47 25.98 25.43 25.71 0.2M
2022-05-27 25.40 25.48 25.07 25.26 0.9M
2022-05-26 24.37 25.32 24.33 25.29 0.5M
2022-05-25 24.18 24.48 23.79 24.38 1.0M
2022-05-24 23.90 24.54 23.64 23.89 1.0M
2022-05-23 24.80 24.80 24.00 24.20 0.5M
2022-05-20 24.55 25.30 24.21 24.23 0.7M
2022-05-19 23.39 23.99 23.05 23.95 0.7M
2022-05-18 24.25 24.43 23.82 23.85 0.3M
2022-05-17 24.40 24.67 24.16 24.25 0.5M
2022-05-16 23.39 23.80 23.14 23.40 1.2M
2022-05-13 22.57 23.68 22.20 23.61 0.5M
2022-05-12 22.45 22.45 21.23 22.36 1.3M
2022-05-11 22.58 23.10 22.41 22.87 0.6M
2022-05-10 22.91 22.94 22.34 22.46 0.7M
2022-05-09 23.07 23.16 22.49 22.55 1.5M
2022-05-06 22.94 23.51 22.29 23.23 1.3M
2022-05-05 24.38 24.56 22.68 22.70 0.5M
2022-05-04 24.17 24.27 23.68 23.74 4.5M
2022-05-03 23.50 24.29 23.45 24.11 2.0M
2022-04-29 23.24 23.72 23.20 23.57 0.4M
2022-04-28 22.66 23.38 22.58 23.07 1.0M
2022-04-27 22.25 22.75 21.30 22.21 0.2M
2022-04-26 23.52 23.57 22.17 22.25 0.5M
2022-04-25 22.95 23.47 22.52 23.04 3.0M
2022-04-22 23.60 25.43 23.15 23.44 2.3M
2022-04-21 22.93 24.03 22.93 23.54 4.0M
2022-04-20 22.92 23.34 22.79 22.83 1.0M
2022-04-19 22.34 22.81 22.07 22.80 5.2M
2022-04-14 22.36 22.75 22.02 22.28 2.3M
2022-04-13 22.23 22.23 21.62 22.20 2.7M
2022-04-12 21.70 22.41 21.55 22.18 0.4M
2022-04-11 21.87 22.40 21.35 22.14 2.9M
2022-04-08 22.50 22.50 21.48 21.91 0.6M
2022-04-07 22.48 22.91 21.90 21.91 1.4M
2022-04-06 23.09 23.21 21.71 22.09 1.0M
2022-04-05 24.45 24.61 22.94 23.11 0.9M
2022-04-04 24.30 24.57 23.70 24.52 1.2M
2022-04-01 24.16 24.72 24.05 24.08 2.3M
2022-03-31 25.29 25.29 23.76 23.90 1.0M
2022-03-30 25.23 25.31 24.39 24.73 0.7M
2022-03-29 23.43 25.93 23.43 25.79 1.6M
2022-03-28 23.07 23.89 22.95 23.08 0.5M
2022-03-25 22.77 23.54 22.49 23.07 1.8M
2022-03-24 22.70 23.15 22.30 23.01 1.4M
2022-03-23 23.97 24.11 22.75 23.09 1.8M
2022-03-22 23.30 23.90 23.11 23.48 0.6M
2022-03-21 23.41 23.85 23.05 23.16 0.7M
2022-03-18 23.20 23.57 22.63 23.24 0.3M
2022-03-17 24.84 24.84 22.88 23.38 1.0M
2022-03-16 24.27 25.50 23.81 24.82 2.6M
2022-03-15 22.28 23.50 21.68 22.96 1.1M
2022-03-14 22.73 22.98 22.05 22.35 0.8M
2022-03-11 22.84 23.73 22.20 22.27 0.6M
2022-03-10 23.98 23.98 22.10 22.73 1.0M
2022-03-09 22.63 23.83 21.51 23.46 1.0M
2022-03-08 21.23 22.77 21.06 21.28 1.5M
2022-03-07 21.80 23.11 20.52 22.11 1.0M
2022-03-04 23.71 23.85 22.40 23.21 0.8M
2022-03-03 25.87 25.87 24.07 24.30 0.8M
2022-03-02 24.50 25.91 23.80 25.85 1.2M
2022-03-01 28.30 28.81 25.39 25.41 0.9M
2022-02-28 28.88 28.90 27.03 28.68 1.0M
2022-02-25 29.98 30.57 28.80 30.53 1.1M
2022-02-24 29.00 30.21 28.54 29.23 1.9M
2022-02-23 33.93 34.34 32.03 32.06 1.7M
2022-02-22 33.39 34.10 32.86 33.54 0.6M
2022-02-21 37.52 37.77 34.80 34.80 1.6M
2022-02-18 37.15 38.05 36.09 36.30 0.8M
2022-02-17 36.96 37.27 35.96 36.21 0.6M
2022-02-16 36.39 37.27 36.31 37.22 0.4M
2022-02-15 34.24 36.26 34.16 36.20 0.5M
2022-02-14 34.33 34.77 33.77 34.22 1.0M
2022-02-11 35.90 36.52 35.56 35.94 0.4M
2022-02-10 36.10 36.62 35.75 36.46 0.2M
2022-02-09 35.60 36.63 35.60 36.15 0.6M
2022-02-08 34.91 35.69 34.59 35.16 0.5M
2022-02-07 34.60 34.91 34.39 34.69 0.3M
2022-02-04 35.98 36.09 33.62 34.18 1.0M
2022-02-03 34.91 35.70 34.91 35.70 0.4M
2022-02-02 35.09 35.41 34.91 35.03 0.3M
2022-02-01 35.13 35.27 34.44 34.94 0.3M
2022-01-31 35.00 35.00 34.38 34.87 0.3M
2022-01-28 35.40 35.40 33.88 34.66 0.7M
2022-01-27 34.92 36.85 34.83 35.50 2.9M
2022-01-26 33.90 35.86 33.73 35.46 1.0M
2022-01-25 32.98 33.85 32.76 33.31 1.0M
2022-01-24 33.99 34.65 32.16 32.23 2.0M
2022-01-21 33.20 33.35 32.64 33.23 0.5M
2022-01-20 34.00 34.20 33.20 33.75 0.3M
2022-01-19 33.58 34.55 33.58 33.80 0.4M
2022-01-18 33.60 34.19 33.30 33.80 0.2M
2022-01-17 34.28 34.48 33.65 33.91 0.2M
2022-01-14 33.68 34.59 33.33 33.54 0.4M
2022-01-13 32.44 34.28 32.28 33.95 0.5M
2022-01-12 33.82 33.82 32.05 32.11 0.8M
2022-01-11 34.30 34.30 33.53 33.71 0.6M
2022-01-10 34.41 34.52 33.76 34.03 0.6M
2022-01-07 34.28 34.55 33.83 34.05 0.3M
2022-01-06 33.30 34.73 33.30 34.28 0.3M
2022-01-05 32.57 33.98 32.53 33.92 0.6M
2022-01-04 31.71 32.48 31.50 32.24 0.3M