RaySearch Labs B

RAYb
🏛️ イギリス →
248.00
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 67.15 67.15 67.15 67.15 0.0M
2022-12-29 65.20 66.40 65.20 66.35 0.0M
2022-12-28 63.65 63.65 63.65 63.65 0.0M
2022-12-23 65.20 65.20 64.70 64.70 0.0M
2022-12-22 64.30 64.30 64.30 64.30 0.0M
2022-12-21 65.00 65.00 65.00 65.00 0.0M
2022-12-20 63.80 66.70 63.80 65.50 0.0M
2022-12-19 62.50 64.00 62.50 64.00 0.0M
2022-12-16 63.40 63.40 62.15 62.15 0.0M
2022-12-15 59.40 62.05 59.10 62.05 0.0M
2022-12-14 61.00 61.00 59.85 59.85 0.0M
2022-12-13 61.00 61.40 60.90 61.10 0.0M
2022-12-12 60.90 61.70 60.20 61.10 0.0M
2022-12-09 61.80 61.80 60.80 60.80 0.0M
2022-12-08 57.52 57.70 57.52 57.70 0.1M
2022-12-06 58.20 58.20 57.80 57.80 0.0M
2022-12-05 59.25 59.25 59.25 59.25 0.0M
2022-12-01 59.55 59.55 59.55 59.55 0.0M
2022-11-30 58.35 58.35 58.35 58.35 0.0M
2022-11-29 60.00 60.20 60.00 60.20 0.0M
2022-11-28 60.20 60.20 60.20 60.20 0.0M
2022-11-23 61.20 61.20 61.20 61.20 0.0M
2022-11-16 64.50 64.50 64.50 64.50 0.0M
2022-11-14 59.75 59.75 59.75 59.75 0.0M
2022-11-10 59.30 60.20 59.00 60.20 0.0M
2022-11-09 58.20 58.75 57.90 58.75 0.0M
2022-11-08 56.40 56.40 56.40 56.40 0.0M
2022-11-02 58.05 58.05 58.05 58.05 0.0M
2022-10-31 57.40 57.40 57.40 57.40 0.0M
2022-10-28 55.55 55.55 55.55 55.55 0.0M
2022-10-27 54.45 54.45 54.45 54.45 0.0M
2022-10-26 55.85 55.85 55.85 55.85 0.0M
2022-10-24 52.80 52.80 52.80 52.80 0.0M
2022-10-18 52.60 52.60 52.60 52.60 0.0M
2022-10-17 51.70 52.40 51.70 52.40 0.0M
2022-10-12 51.50 51.50 51.45 51.45 0.0M
2022-10-03 46.80 46.85 46.80 46.85 0.0M
2022-09-30 46.35 46.50 46.35 46.50 0.0M
2022-09-14 47.65 47.65 47.42 47.42 0.0M
2022-09-13 48.00 50.50 48.00 49.00 0.0M
2022-09-09 49.55 49.75 48.65 48.65 0.0M
2022-09-07 48.40 49.80 48.40 49.80 0.0M
2022-09-06 47.55 47.55 46.75 46.75 0.0M
2022-09-05 47.05 49.27 47.05 49.27 0.0M
2022-09-02 49.75 49.75 47.40 48.65 0.0M
2022-09-01 49.75 49.80 48.55 49.48 0.0M
2022-08-31 50.00 50.65 50.00 50.65 0.0M
2022-08-30 50.10 50.60 50.10 50.27 0.0M
2022-08-26 61.10 61.60 61.10 61.60 0.0M
2022-08-25 59.50 62.30 59.50 61.70 0.0M
2022-08-24 68.80 71.00 67.80 68.10 0.0M
2022-08-23 69.00 69.00 68.50 68.50 0.0M
2022-08-22 69.60 69.60 66.35 66.35 0.0M
2022-08-19 68.90 69.00 68.70 68.70 0.0M
2022-08-17 66.30 68.40 66.30 68.40 0.0M
2022-08-16 69.40 69.40 68.10 68.10 0.0M
2022-08-15 73.30 73.30 71.90 72.20 0.0M
2022-08-12 73.70 73.70 72.00 72.90 0.0M
2022-08-11 74.00 74.00 73.40 73.40 0.0M
2022-08-10 73.50 74.15 73.50 74.15 0.0M
2022-08-09 73.00 74.35 73.00 74.35 0.0M
2022-08-08 70.50 73.70 70.50 73.70 0.0M
2022-08-04 73.70 74.65 73.70 74.65 0.0M
2022-08-03 73.50 73.80 73.50 73.70 0.0M
2022-08-02 71.60 71.80 71.45 71.45 0.0M
2022-07-29 73.00 73.20 72.40 72.40 0.0M
2022-07-28 72.00 72.00 72.00 72.00 0.0M
2022-07-25 68.50 68.50 68.50 68.50 0.0M
2022-07-22 69.70 69.70 69.70 69.70 0.0M
2022-07-21 69.00 69.40 69.00 69.30 0.0M
2022-07-20 69.00 69.00 66.95 66.95 0.0M
2022-07-19 68.00 68.00 68.00 68.00 0.0M
2022-07-18 66.00 66.45 66.00 66.45 0.0M
2022-07-15 64.10 64.10 63.45 63.45 0.0M
2022-07-14 65.90 65.90 64.00 64.00 0.0M
2022-07-13 63.80 65.20 63.80 65.20 0.0M
2022-07-12 64.00 64.00 63.55 63.55 0.0M
2022-07-11 64.80 64.80 64.80 64.80 0.0M
2022-07-08 64.90 66.50 64.90 65.50 0.0M
2022-07-07 63.00 63.80 63.00 63.15 0.0M
2022-07-06 60.50 60.70 60.50 60.70 0.1M
2022-07-05 58.95 58.95 58.95 58.95 0.0M
2022-07-04 57.30 57.40 57.30 57.40 0.0M
2022-07-01 54.10 56.50 54.10 56.50 0.0M
2022-06-30 54.50 55.10 53.80 54.15 0.0M
2022-06-29 54.55 54.55 54.55 54.55 0.0M
2022-06-27 57.00 57.30 56.30 56.30 0.0M
2022-06-22 53.70 53.70 53.70 53.70 0.0M
2022-06-21 54.70 54.90 54.20 54.55 0.0M
2022-06-17 54.10 54.70 54.10 54.25 0.0M
2022-06-15 54.10 55.85 53.40 55.85 0.0M
2022-06-14 55.60 55.60 54.95 54.95 0.0M
2022-06-13 58.00 58.00 55.30 55.65 0.0M
2022-06-10 59.45 59.45 59.45 59.45 0.0M
2022-06-09 59.90 60.60 59.25 59.25 0.0M
2022-06-08 61.20 61.70 61.20 61.70 0.0M
2022-06-07 62.05 62.05 62.05 62.05 0.0M
2022-06-01 66.10 66.55 66.10 66.55 0.0M
2022-05-31 69.40 69.40 67.35 67.35 0.0M
2022-05-30 68.70 69.00 68.30 68.40 0.0M
2022-05-27 66.60 67.35 66.10 67.35 0.0M
2022-05-24 64.90 65.10 64.20 65.10 0.0M
2022-05-23 63.90 64.30 63.80 64.00 0.0M
2022-05-20 65.00 65.00 63.20 63.65 0.0M
2022-05-19 69.60 69.60 66.85 66.85 0.0M
2022-05-18 65.80 68.50 65.80 67.75 0.0M
2022-05-17 66.60 70.00 64.90 69.30 0.0M
2022-05-16 61.60 68.70 61.60 67.65 0.0M
2022-05-13 47.75 60.20 47.75 59.85 0.0M
2022-05-12 46.70 46.70 46.40 46.40 0.0M
2022-05-10 43.45 43.45 42.75 42.75 0.0M
2022-05-09 43.40 43.40 41.10 41.33 0.0M
2022-05-06 44.20 44.20 44.20 44.20 0.0M
2022-05-05 44.85 44.85 44.85 44.85 0.0M
2022-05-04 45.05 45.62 45.05 45.62 0.0M
2022-05-03 45.58 45.58 45.58 45.58 0.0M
2022-04-28 43.48 43.48 43.48 43.48 0.0M
2022-04-27 44.80 44.80 44.80 44.80 0.0M
2022-04-26 46.10 46.10 44.00 44.00 0.0M
2022-04-25 46.55 46.55 46.35 46.35 0.0M
2022-04-21 47.90 47.90 47.90 47.90 0.0M
2022-04-19 48.20 49.00 48.20 49.00 0.0M
2022-04-05 48.80 48.80 48.80 48.80 0.0M
2022-04-04 53.70 54.50 53.70 54.50 0.0M
2022-03-28 48.15 50.60 48.15 50.30 0.0M
2022-03-17 48.55 48.55 48.55 48.55 0.0M
2022-03-16 47.25 47.25 47.25 47.25 0.0M
2022-03-14 47.20 47.85 46.90 47.85 0.0M
2022-03-09 46.25 46.25 46.25 46.25 0.0M
2022-03-07 43.25 43.25 43.25 43.25 0.0M
2022-03-01 47.55 47.55 47.55 47.55 0.0M
2022-02-22 40.80 41.60 40.80 41.60 0.0M
2022-02-21 43.05 43.05 41.00 41.00 0.0M
2022-02-18 42.65 42.65 42.65 42.65 0.0M
2022-02-17 44.98 44.98 44.98 44.98 0.0M
2022-02-08 45.40 45.40 45.12 45.12 0.0M
2022-02-07 44.20 46.10 44.20 45.73 0.0M
2022-02-04 46.10 46.10 45.38 45.38 0.0M
2022-02-03 45.58 45.58 45.58 45.58 0.0M
2022-01-31 44.30 46.50 44.30 46.45 0.0M
2022-01-28 45.30 45.30 43.80 45.08 0.0M
2022-01-27 44.70 45.00 44.30 45.00 0.0M
2022-01-26 44.95 44.95 44.85 44.85 0.0M
2022-01-25 44.00 45.20 43.35 43.42 0.0M
2022-01-24 44.90 44.90 43.35 43.73 0.0M
2022-01-20 47.40 48.55 47.40 48.55 0.0M
2022-01-19 47.00 47.00 46.40 46.40 0.0M
2022-01-18 46.05 46.70 46.05 46.70 0.0M
2022-01-17 47.95 47.95 47.48 47.48 0.0M
2022-01-14 49.50 49.50 49.27 49.27 0.0M
2022-01-13 50.90 50.90 49.98 49.98 0.0M
2022-01-12 51.00 52.20 51.00 51.23 0.0M
2022-01-11 52.20 52.20 51.90 51.90 0.0M
2022-01-10 50.20 51.60 50.20 51.23 0.0M
2022-01-07 51.70 51.70 51.00 51.45 0.0M
2022-01-05 52.70 53.80 52.70 53.80 0.0M
2022-01-04 55.90 55.90 53.80 53.80 0.0M