NatWest Group PLC (NWG)

NWG
🏛️ イギリス →
520.40
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
2021-12-31 225.08 226.79 225.08 226.79 4.0M
2021-12-30 228.09 228.70 226.99 227.19 6.1M
2021-12-29 228.70 229.60 227.59 228.80 6.7M
2021-12-24 226.38 229.20 225.98 227.39 1.4M
2021-12-23 226.28 228.80 225.37 227.59 13.1M
2021-12-22 224.58 226.38 222.87 225.78 10.9M
2021-12-21 220.46 224.07 219.55 224.07 14.4M
2021-12-20 216.34 219.75 214.73 218.35 18.9M
2021-12-17 223.17 225.68 219.75 220.46 38.2M
2021-12-16 220.86 228.29 217.84 224.68 38.0M
2021-12-15 219.05 223.76 218.45 218.45 24.6M
2021-12-14 216.24 219.55 215.83 219.25 14.0M
2021-12-13 218.04 218.35 214.53 215.43 16.0M
2021-12-10 218.95 220.56 216.84 217.04 9.0M
2021-12-09 221.46 222.16 218.75 220.15 19.9M
2021-12-08 223.27 225.38 219.25 222.67 19.3M
2021-12-07 222.16 223.58 219.65 223.17 16.1M
2021-12-06 219.05 220.66 216.94 217.64 15.1M
2021-12-03 221.06 222.47 216.49 217.84 19.4M
2021-12-02 213.32 218.75 213.32 218.35 17.0M
2021-12-01 215.03 218.35 213.92 216.64 9.7M
2021-11-30 209.50 215.73 208.23 213.62 35.4M
2021-11-29 209.50 215.83 209.50 211.41 19.6M
2021-11-26 216.14 216.21 209.10 209.20 26.6M
2021-11-25 224.78 226.18 223.37 226.08 4.8M
2021-11-24 223.77 226.54 223.10 224.48 9.0M
2021-11-23 222.77 225.68 222.26 223.47 9.6M
2021-11-22 223.17 226.28 222.67 224.78 10.0M
2021-11-19 225.68 226.69 217.64 221.66 15.8M
2021-11-18 225.08 226.59 222.47 223.97 8.6M
2021-11-17 224.98 228.80 224.88 225.38 20.2M
2021-11-16 221.46 224.68 220.96 224.48 37.2M
2021-11-15 217.64 222.06 217.34 220.66 9.1M
2021-11-12 221.08 222.67 219.05 219.75 20.0M
2021-11-11 217.34 221.56 217.34 221.56 19.3M
2021-11-10 214.83 217.04 214.03 216.34 23.8M
2021-11-09 218.74 218.74 214.13 215.03 15.6M
2021-11-08 217.04 220.63 215.83 218.45 13.5M
2021-11-05 212.52 218.35 210.21 217.84 34.9M
2021-11-04 227.79 228.72 213.32 213.32 29.7M
2021-11-03 223.87 225.98 221.67 225.98 20.2M
2021-11-02 226.08 226.59 222.47 224.48 13.3M
2021-11-01 221.96 227.64 221.16 225.58 23.8M
2021-10-29 230.00 230.41 219.55 222.16 34.5M
2021-10-28 233.02 235.34 230.81 232.51 19.2M
2021-10-27 235.33 236.18 233.44 234.12 14.4M
2021-10-26 232.61 235.73 231.60 235.43 21.3M
2021-10-25 232.51 234.42 231.41 233.12 10.1M
2021-10-22 230.10 232.70 228.69 231.41 9.4M
2021-10-21 233.52 233.52 228.80 229.60 14.2M
2021-10-20 235.03 235.23 233.22 233.62 11.0M
2021-10-19 234.22 235.13 233.32 234.72 11.0M
2021-10-18 235.43 236.21 233.32 234.32 11.1M
2021-10-15 232.01 235.23 231.41 235.03 14.8M
2021-10-14 231.41 232.01 230.00 230.60 11.6M
2021-10-13 231.11 231.71 226.79 229.40 20.7M
2021-10-12 229.00 231.29 228.19 230.91 15.5M
2021-10-11 226.79 235.13 225.88 232.11 19.4M
2021-10-08 225.08 227.59 224.06 227.29 18.9M
2021-10-07 231.21 231.93 226.08 226.08 16.6M
2021-10-06 228.80 231.65 228.60 229.20 20.8M
2021-10-05 226.59 231.06 225.43 230.91 25.4M
2021-10-04 223.26 227.49 221.96 224.07 12.3M
2021-10-01 222.57 225.08 221.36 223.97 18.3M
2021-09-30 227.29 228.09 224.48 225.98 20.1M
2021-09-29 221.86 226.59 221.86 225.58 14.5M
2021-09-28 221.86 224.59 219.45 222.16 14.8M
2021-09-27 220.46 222.26 219.75 221.76 10.3M
2021-09-24 218.45 220.66 215.33 218.65 12.4M
2021-09-23 216.03 218.85 214.43 218.35 17.4M
2021-09-22 210.01 215.13 209.86 214.63 12.0M
2021-09-21 209.40 211.61 207.80 207.80 17.2M
2021-09-20 211.01 211.41 206.49 208.50 18.5M
2021-09-17 214.73 216.84 212.52 214.03 24.3M
2021-09-16 212.02 215.13 211.99 213.02 9.4M
2021-09-15 208.00 212.42 208.00 211.31 18.4M
2021-09-14 210.61 212.22 209.00 209.10 12.4M
2021-09-13 209.20 212.12 209.10 211.21 11.4M
2021-09-10 209.20 211.41 206.79 208.10 24.4M
2021-09-09 209.00 211.11 207.80 209.91 20.9M
2021-09-08 213.12 213.32 210.31 211.31 15.1M
2021-09-07 215.93 216.64 214.43 214.63 8.9M
2021-09-06 215.63 217.04 215.33 216.24 4.7M
2021-09-03 215.23 216.43 213.62 215.03 15.2M
2021-09-02 213.52 215.23 213.02 215.03 12.4M
2021-09-01 215.63 216.64 212.82 213.72 13.3M
2021-08-31 214.13 217.54 214.13 214.13 83.8M
2021-08-27 219.95 220.26 218.25 219.75 10.5M
2021-08-26 216.44 220.76 215.63 218.55 13.7M
2021-08-25 214.13 216.94 213.22 216.84 12.9M
2021-08-24 214.63 214.73 211.11 214.23 16.8M
2021-08-23 215.63 216.44 212.67 213.82 9.9M
2021-08-20 212.82 214.63 211.39 213.82 12.0M
2021-08-19 210.71 215.13 210.21 212.72 16.9M
2021-08-18 215.03 215.43 212.24 214.73 13.6M
2021-08-17 216.74 217.44 214.53 215.53 17.0M
2021-08-16 217.94 222.06 217.54 218.55 18.6M
2021-08-13 220.56 223.37 220.46 220.56 12.7M
2021-08-12 217.24 222.87 217.14 220.46 21.2M
2021-08-11 218.95 222.37 218.45 221.16 9.5M
2021-08-10 218.04 218.82 215.73 218.25 11.7M
2021-08-09 215.83 218.65 214.93 218.04 6.9M
2021-08-06 211.41 216.74 210.64 216.74 11.4M
2021-08-05 206.89 212.52 206.69 212.02 18.7M
2021-08-04 209.30 211.51 207.49 211.41 13.1M
2021-08-03 206.39 210.91 206.26 208.40 21.8M
2021-08-02 205.69 209.30 204.38 205.48 17.1M
2021-07-30 205.08 206.89 199.25 203.37 15.0M
2021-07-29 204.28 206.89 202.67 205.89 13.1M
2021-07-28 202.87 205.69 201.87 202.47 9.0M
2021-07-27 201.47 202.87 197.40 202.57 9.9M
2021-07-26 197.90 203.94 195.69 202.67 10.6M
2021-07-23 196.54 202.37 195.89 200.06 12.2M
2021-07-22 197.75 200.81 194.48 195.13 18.0M
2021-07-21 194.33 201.21 193.02 200.51 12.2M
2021-07-20 193.63 195.59 188.15 193.78 21.3M
2021-07-19 197.95 199.66 191.47 193.07 14.3M
2021-07-16 206.69 206.89 200.36 200.76 11.6M
2021-07-15 204.98 206.29 202.97 205.58 10.8M
2021-07-14 202.37 208.60 202.37 205.69 12.9M
2021-07-13 210.91 214.83 201.92 202.37 18.6M
2021-07-12 203.37 207.80 200.76 207.80 10.5M
2021-07-09 197.95 203.58 197.45 203.37 11.9M
2021-07-08 200.71 201.09 195.64 197.30 14.0M
2021-07-07 203.47 206.19 201.36 203.47 6.6M
2021-07-06 209.40 210.81 202.37 202.97 13.8M
2021-07-05 203.58 208.00 203.08 207.90 5.9M
2021-07-02 208.20 209.50 203.37 203.37 6.6M
2021-07-01 205.58 208.80 204.98 207.90 9.1M
2021-06-30 204.58 205.58 201.67 204.18 9.0M
2021-06-29 204.78 208.10 203.58 205.08 8.7M
2021-06-28 204.48 209.60 204.38 204.78 15.0M
2021-06-25 210.61 210.91 207.90 208.70 6.2M
2021-06-24 206.99 210.21 206.09 210.01 10.7M
2021-06-23 205.18 206.89 204.98 206.19 8.8M
2021-06-22 204.58 206.19 202.67 204.78 11.8M
2021-06-21 201.36 203.98 199.26 203.37 10.4M
2021-06-18 204.48 206.89 201.57 202.97 31.1M
2021-06-17 206.69 212.42 206.49 206.49 10.7M
2021-06-16 207.90 211.01 205.28 206.19 9.0M
2021-06-15 206.69 207.39 204.76 206.99 7.9M
2021-06-14 206.49 207.49 205.18 206.09 6.3M
2021-06-11 204.18 206.09 203.27 205.99 7.0M
2021-06-10 204.98 207.39 203.88 204.28 8.8M
2021-06-09 208.40 209.20 203.98 205.08 9.4M
2021-06-08 210.81 213.07 208.50 209.20 13.4M
2021-06-07 210.01 213.82 209.10 210.91 13.4M
2021-06-04 210.21 211.01 207.85 208.60 7.2M
2021-06-03 210.81 211.92 208.60 211.11 7.5M
2021-06-02 209.40 210.91 208.10 210.61 14.4M
2021-06-01 210.51 210.95 207.49 209.70 16.2M
2021-05-28 215.23 215.23 207.19 208.00 16.3M
2021-05-27 201.97 208.10 201.26 206.89 24.1M
2021-05-26 201.97 203.27 198.65 202.57 14.4M
2021-05-25 204.58 205.69 202.53 203.88 12.3M
2021-05-24 203.68 204.78 201.47 203.88 9.0M
2021-05-21 200.98 203.87 200.61 203.47 16.8M
2021-05-20 202.97 203.78 198.00 203.78 25.0M
2021-05-19 197.50 201.16 196.64 198.95 26.9M
2021-05-18 196.34 200.71 196.04 199.51 22.8M
2021-05-17 194.53 194.63 192.60 194.33 12.4M
2021-05-14 192.92 194.38 190.86 193.98 16.7M
2021-05-13 189.86 190.96 185.64 190.21 62.2M
2021-05-12 191.37 193.53 185.84 190.51 38.1M
2021-05-11 188.90 194.93 187.90 191.92 58.6M
2021-05-10 201.57 205.89 193.02 198.00 25.3M
2021-05-07 199.10 203.17 198.00 200.96 11.2M
2021-05-06 200.61 201.87 196.74 197.65 12.7M
2021-05-05 196.09 200.21 195.84 200.21 9.4M
2021-05-04 199.91 200.86 193.43 193.93 16.8M
2021-04-30 196.94 198.65 195.03 197.55 14.1M
2021-04-29 201.26 204.98 195.49 197.60 19.4M
2021-04-28 203.47 209.30 203.07 204.48 16.3M
2021-04-27 199.56 202.86 198.50 202.07 15.4M
2021-04-26 196.24 200.01 193.85 199.66 10.1M
2021-04-23 193.23 196.04 191.97 195.89 8.2M
2021-04-22 194.38 194.53 190.66 193.23 10.5M
2021-04-21 193.88 196.19 191.32 193.73 11.0M
2021-04-20 200.06 200.81 192.62 193.93 15.2M
2021-04-19 199.41 201.06 198.75 199.76 6.5M
2021-04-16 195.99 200.51 195.99 200.51 9.7M
2021-04-15 198.90 199.20 195.18 195.18 7.4M
2021-04-14 198.55 198.95 196.69 198.30 8.1M
2021-04-13 200.41 201.67 197.45 199.15 9.2M
2021-04-12 197.75 200.41 195.79 199.76 10.1M
2021-04-09 199.66 199.76 197.30 197.60 17.2M
2021-04-08 200.31 201.97 198.50 198.90 17.2M
2021-04-07 198.65 200.96 197.24 199.10 12.5M
2021-04-06 198.45 201.16 196.79 197.35 12.5M
2021-04-01 196.94 198.70 196.24 197.65 7.1M
2021-03-31 197.65 200.31 196.59 197.19 13.9M
2021-03-30 192.72 198.50 190.76 198.25 13.5M
2021-03-29 192.57 192.62 190.37 190.66 10.4M
2021-03-26 192.22 194.78 191.27 192.92 35.4M
2021-03-25 194.18 194.28 187.85 190.51 20.2M
2021-03-24 194.93 198.60 192.62 196.89 13.0M
2021-03-23 199.46 199.46 192.87 196.04 15.1M
2021-03-22 194.03 199.30 191.55 195.29 17.9M
2021-03-19 192.42 195.79 188.33 192.32 30.8M
2021-03-18 190.26 192.72 189.31 191.42 19.7M
2021-03-17 186.04 189.86 185.39 188.50 12.5M
2021-03-16 185.89 189.61 183.63 186.59 18.7M
2021-03-15 191.77 193.33 187.57 189.36 9.5M
2021-03-12 187.25 191.77 187.25 191.57 9.1M
2021-03-11 188.20 188.80 185.89 187.80 8.7M
2021-03-10 189.26 191.37 187.70 188.75 6.6M
2021-03-09 192.42 193.58 188.70 190.31 11.5M
2021-03-08 188.90 193.53 188.50 193.18 19.8M
2021-03-05 186.14 194.33 185.39 188.96 15.2M
2021-03-04 190.76 192.47 185.84 187.45 15.6M
2021-03-03 188.25 192.42 187.40 191.87 14.9M
2021-03-02 185.89 188.70 184.48 186.54 8.2M
2021-03-01 186.59 188.35 185.14 186.54 10.1M
2021-02-26 182.22 187.75 181.27 185.09 22.0M
2021-02-25 188.90 189.16 185.54 185.79 11.8M
2021-02-24 186.09 188.20 181.23 187.45 14.9M
2021-02-23 183.58 190.46 182.37 186.69 21.0M
2021-02-22 180.62 184.03 173.79 183.58 17.5M
2021-02-19 172.12 184.58 168.35 181.02 22.4M
2021-02-18 175.54 178.50 171.52 172.12 15.1M
2021-02-17 183.53 184.73 175.84 179.01 35.2M
2021-02-16 180.67 183.43 178.13 182.22 11.4M
2021-02-15 175.64 182.07 175.09 180.56 13.9M
2021-02-12 172.78 173.28 168.16 172.17 11.8M
2021-02-11 174.13 176.50 170.47 173.03 12.2M
2021-02-10 176.80 178.86 174.13 176.04 13.3M
2021-02-09 173.68 176.37 172.23 174.54 10.7M
2021-02-08 172.43 177.20 172.23 173.43 17.3M
2021-02-05 165.74 172.23 163.18 171.17 25.4M
2021-02-04 156.65 166.80 151.17 164.64 21.6M
2021-02-03 158.06 160.27 154.79 156.00 9.8M
2021-02-02 152.88 156.70 152.13 155.70 9.2M
2021-02-01 148.56 153.69 147.51 151.73 11.4M
2021-01-29 149.27 150.12 146.40 148.31 22.5M
2021-01-28 148.76 151.27 146.90 150.57 12.2M
2021-01-27 151.73 153.28 146.10 148.46 16.3M
2021-01-26 152.33 155.39 151.78 154.19 8.4M
2021-01-25 156.50 157.71 151.98 152.28 10.8M
2021-01-22 157.55 158.51 154.44 156.25 9.1M
2021-01-21 157.96 161.27 157.00 158.06 7.6M
2021-01-20 157.45 158.76 155.34 157.25 13.1M
2021-01-19 161.57 163.23 157.00 158.06 11.6M
2021-01-18 158.11 162.79 158.11 161.52 5.9M
2021-01-15 160.92 163.60 158.26 159.31 10.5M
2021-01-14 162.13 163.03 160.72 161.83 7.4M
2021-01-13 164.84 164.99 160.27 160.87 10.7M
2021-01-12 163.58 164.99 162.53 163.99 14.1M
2021-01-11 165.54 166.65 160.56 162.68 17.8M
2021-01-08 169.26 170.01 164.89 165.89 9.1M
2021-01-07 167.70 169.61 164.64 168.26 11.1M
2021-01-06 160.52 168.11 159.51 168.11 27.5M
2021-01-05 158.01 161.77 153.59 156.80 16.8M
2021-01-04 170.67 170.67 158.36 159.56 21.4M