R.E.A Holdings PLC 9 Pref (RE_p)

RE_p
🏛️ イギリス →
90.00
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 96.00 93.95 93.95 96.00 0.0M
2022-12-29 96.50 94.00 94.00 96.00 0.0M
2022-12-28 96.50 95.50 92.00 95.50 0.0M
2022-12-23 97.00 90.00 90.00 95.50 0.0M
2022-12-22 98.00 95.00 90.00 95.50 0.1M
2022-12-21 97.50 95.50 93.00 96.50 0.0M
2022-12-20 98.00 100.00 91.00 96.50 0.0M
2022-12-19 96.50 96.50 96.50 96.50 0.0M
2022-12-16 98.50 96.50 93.00 96.50 0.0M
2022-12-15 97.00 97.00 97.00 97.00 0.0M
2022-12-14 99.00 100.00 93.00 97.00 0.3M
2022-12-13 99.50 100.00 95.00 98.00 0.0M
2022-12-12 98.50 98.50 98.50 98.50 0.0M
2022-12-09 99.00 96.00 96.00 98.50 0.0M
2022-12-08 100.00 97.42 97.00 99.00 0.0M
2022-12-07 100.00 97.43 97.18 100.00 0.0M
2022-12-06 100.00 97.42 97.42 100.00 0.0M
2022-12-05 101.00 102.00 97.15 100.00 0.1M
2022-12-02 99.00 100.20 96.62 99.00 0.0M
2022-12-01 107.50 108.00 96.00 99.00 0.2M
2022-11-30 108.00 108.85 106.00 109.50 0.3M
2022-11-29 108.00 109.00 106.80 108.00 0.1M
2022-11-28 107.50 110.00 106.00 108.00 0.1M
2022-11-25 107.00 109.99 105.50 107.50 0.2M
2022-11-24 104.00 108.00 104.00 107.00 0.2M
2022-11-23 102.50 107.50 102.80 104.00 0.3M
2022-11-22 100.50 104.00 99.00 102.00 0.5M
2022-11-21 100.50 102.39 102.39 101.00 0.2M
2022-11-18 100.50 103.00 99.00 101.00 0.1M
2022-11-17 100.50 102.39 99.80 101.00 0.1M
2022-11-16 100.50 102.39 102.39 101.00 0.0M
2022-11-15 100.50 102.39 102.39 101.00 0.0M
2022-11-14 100.50 102.39 99.60 101.00 0.1M
2022-11-11 100.50 102.42 102.39 101.00 0.0M
2022-11-10 101.00 102.56 102.42 101.00 0.0M
2022-11-09 100.50 101.00 99.25 101.00 0.1M
2022-11-08 100.50 102.70 99.00 101.00 0.1M
2022-11-07 101.00 102.70 99.00 101.00 0.0M
2022-11-04 100.50 102.80 98.50 101.00 0.1M
2022-11-03 101.00 103.00 100.00 102.00 0.1M
2022-11-02 101.00 102.84 102.84 101.00 0.0M
2022-11-01 100.50 102.84 99.20 101.00 0.0M
2022-10-31 99.00 98.84 98.84 100.00 0.0M
2022-10-28 99.00 98.89 98.00 99.00 0.0M
2022-10-27 99.00 100.00 98.75 99.00 0.4M
2022-10-26 99.50 99.00 98.00 99.00 0.0M
2022-10-25 99.50 102.00 98.15 99.50 0.0M
2022-10-24 100.50 101.00 101.00 100.00 0.2M
2022-10-21 100.00 98.15 98.15 100.00 0.0M
2022-10-20 100.00 102.00 101.00 100.00 0.0M
2022-10-19 100.50 98.30 98.30 100.00 0.0M
2022-10-18 100.00 101.00 98.00 100.00 0.0M
2022-10-17 100.00 101.40 101.40 100.00 0.0M
2022-10-14 100.00 101.50 100.00 100.00 0.0M
2022-10-13 100.00 102.00 101.00 100.00 0.1M
2022-10-12 100.00 100.28 100.28 100.00 0.0M
2022-10-11 100.00 101.60 101.52 100.00 0.0M
2022-10-10 100.00 101.60 99.00 99.00 0.0M
2022-10-07 100.00 100.00 100.00 100.00 0.0M
2022-10-06 99.50 102.00 100.28 100.00 0.0M
2022-10-05 100.50 103.00 100.13 100.00 0.0M
2022-10-04 100.50 102.70 102.70 100.50 0.0M
2022-10-03 100.50 102.95 98.75 100.50 0.1M
2022-09-30 100.00 101.96 100.56 100.00 0.0M
2022-09-29 100.00 100.00 98.00 99.00 0.1M
2022-09-28 100.50 101.22 98.00 100.00 0.1M
2022-09-27 100.50 102.70 101.00 100.50 0.0M
2022-09-26 100.50 102.75 99.25 100.50 0.0M
2022-09-23 100.50 103.62 101.25 101.00 0.1M
2022-09-22 99.50 103.00 101.00 101.00 0.1M
2022-09-21 99.50 101.24 101.24 99.50 0.0M
2022-09-20 99.50 102.00 98.55 99.50 0.0M
2022-09-16 99.50 101.25 101.25 99.50 0.0M
2022-09-15 100.00 101.20 98.50 100.00 0.0M
2022-09-14 100.00 101.32 100.13 100.00 0.0M
2022-09-13 100.00 101.50 101.50 100.00 0.0M
2022-09-12 100.00 100.00 100.00 100.00 0.0M
2022-09-09 100.00 101.50 98.63 100.00 0.0M
2022-09-08 100.00 101.60 98.55 100.00 0.0M
2022-09-07 100.00 98.55 98.55 100.00 0.0M
2022-09-06 100.00 101.50 98.10 100.00 0.0M
2022-09-05 100.00 101.50 98.00 100.00 0.0M
2022-09-02 100.00 100.00 100.00 100.00 0.0M
2022-09-01 100.00 102.00 99.10 100.00 0.1M
2022-08-31 100.00 101.90 101.90 100.00 0.0M
2022-08-30 100.00 101.90 101.90 100.00 0.0M
2022-08-26 100.00 101.90 99.00 100.00 0.0M
2022-08-25 100.00 101.90 101.90 100.00 0.0M
2022-08-24 100.00 101.90 98.70 100.00 0.0M
2022-08-23 100.00 99.30 98.70 100.00 0.0M
2022-08-22 100.50 101.00 101.00 101.00 0.0M
2022-08-19 101.00 101.00 101.00 101.00 0.0M
2022-08-18 102.00 102.30 102.30 102.00 0.0M
2022-08-17 102.00 102.50 102.50 102.00 0.0M
2022-08-16 101.00 102.90 102.30 102.00 0.0M
2022-08-15 101.00 102.90 102.20 101.00 0.0M
2022-08-12 101.00 103.00 102.20 101.00 0.0M
2022-08-11 101.50 102.10 102.10 101.00 0.0M
2022-08-10 101.00 103.00 103.00 101.00 0.0M
2022-08-09 101.00 102.96 102.96 101.00 0.0M
2022-08-08 100.50 102.96 102.96 101.00 0.0M
2022-08-05 101.00 101.00 101.00 101.00 0.0M
2022-08-04 99.50 101.96 100.75 101.00 0.1M
2022-08-03 99.50 102.00 100.55 101.00 0.1M
2022-08-02 99.50 102.00 100.10 99.50 0.0M
2022-08-01 99.50 101.65 100.00 99.50 0.0M
2022-07-29 98.50 97.45 97.45 99.50 0.0M
2022-07-28 98.50 100.00 97.40 98.50 0.0M
2022-07-27 98.00 101.00 97.35 98.50 0.0M
2022-07-26 98.00 98.65 98.65 98.00 0.0M
2022-07-25 98.00 98.70 97.02 98.00 0.1M
2022-07-22 98.00 98.70 97.35 98.00 0.0M
2022-07-21 97.50 98.70 98.02 98.00 0.0M
2022-07-20 98.00 98.70 98.70 98.50 0.0M
2022-07-19 98.00 98.70 97.00 98.00 0.0M
2022-07-18 98.00 98.70 96.00 98.00 0.0M
2022-07-15 98.00 98.70 96.10 98.00 0.0M
2022-07-14 98.00 99.00 96.10 98.00 0.0M
2022-07-13 98.00 99.00 96.20 98.00 0.1M
2022-07-12 98.00 99.00 96.00 98.00 0.1M
2022-07-11 98.00 98.00 98.00 98.00 0.0M
2022-07-08 98.00 99.00 97.50 98.00 0.0M
2022-07-07 100.50 99.00 96.88 98.00 0.0M
2022-07-06 101.50 100.50 97.50 100.50 0.0M
2022-07-05 102.50 103.00 100.00 101.50 0.0M
2022-07-04 102.50 102.50 101.45 102.00 0.0M
2022-07-01 104.00 104.60 101.00 102.50 0.0M
2022-06-30 105.00 106.00 102.00 104.00 0.0M
2022-06-29 105.00 105.00 105.00 105.00 0.0M
2022-06-28 105.00 105.50 105.50 105.00 0.0M
2022-06-27 105.00 103.00 103.00 105.00 0.0M
2022-06-24 105.00 105.88 103.00 105.00 0.0M
2022-06-23 106.00 106.70 103.00 105.00 0.0M
2022-06-22 107.00 109.00 105.10 106.00 0.1M
2022-06-21 107.00 107.50 105.00 107.00 0.9M
2022-06-20 107.00 107.60 105.00 107.00 0.0M
2022-06-17 107.00 108.60 106.10 107.00 0.0M
2022-06-16 109.00 108.75 106.00 107.00 0.0M
2022-06-15 109.50 110.00 108.00 109.00 0.0M
2022-06-14 109.50 111.79 108.25 109.00 0.0M
2022-06-13 109.50 111.90 111.79 109.50 0.0M
2022-06-10 109.50 111.95 107.00 109.50 0.0M
2022-06-09 109.50 111.50 108.50 109.50 0.3M
2022-06-08 109.50 109.30 109.00 109.50 0.1M
2022-06-07 109.50 109.50 109.50 109.50 0.0M
2022-06-06 109.50 111.50 111.50 109.50 0.0M
2022-06-01 109.50 111.50 111.30 109.50 0.0M
2022-05-31 109.50 111.30 111.00 109.50 0.0M
2022-05-30 109.50 111.70 109.25 109.50 0.0M
2022-05-27 109.50 111.50 109.00 109.50 0.1M
2022-05-26 111.50 111.95 109.25 109.50 0.0M
2022-05-25 113.50 114.20 112.00 113.00 0.0M
2022-05-24 113.50 114.20 114.00 113.00 0.0M
2022-05-23 113.50 113.85 113.85 113.00 0.0M
2022-05-20 113.50 113.90 113.90 113.00 0.0M
2022-05-19 114.00 114.00 112.25 113.00 0.0M
2022-05-18 114.50 115.00 112.00 113.50 0.0M
2022-05-17 115.50 114.50 113.00 114.50 0.1M
2022-05-16 115.50 116.80 113.00 115.00 0.1M
2022-05-13 115.50 115.00 114.45 115.00 0.0M
2022-05-12 115.50 115.00 114.70 115.00 0.1M
2022-05-11 115.00 115.10 113.00 115.00 0.1M
2022-05-10 115.00 115.45 113.00 115.00 0.1M
2022-05-09 115.50 116.50 116.00 115.00 0.0M
2022-05-06 115.50 116.50 116.50 115.00 0.0M
2022-05-05 115.00 115.00 115.00 115.00 0.0M
2022-05-04 115.50 117.00 116.00 116.00 0.0M
2022-05-03 115.00 116.00 115.45 116.00 0.1M
2022-04-29 115.00 115.94 115.25 114.50 0.1M
2022-04-28 115.00 115.80 115.15 114.50 0.0M
2022-04-27 115.50 116.25 115.10 114.50 0.0M
2022-04-26 115.50 117.00 116.00 115.50 0.1M
2022-04-25 114.50 117.00 114.05 115.00 0.4M
2022-04-22 114.00 115.89 114.00 115.00 0.1M
2022-04-21 113.00 116.00 113.00 114.00 0.1M
2022-04-20 113.00 114.00 112.92 113.00 0.2M
2022-04-19 111.50 114.00 112.00 113.00 0.1M
2022-04-14 111.00 112.85 112.00 112.00 0.1M
2022-04-13 110.50 112.55 110.32 111.00 0.1M
2022-04-12 110.50 112.60 110.26 111.00 0.0M
2022-04-11 110.50 112.60 109.00 111.00 0.1M
2022-04-08 111.00 112.20 109.00 111.00 0.1M
2022-04-07 110.50 112.50 109.20 111.00 0.3M
2022-04-06 110.50 112.75 109.00 111.00 0.1M
2022-04-05 110.50 113.00 109.00 111.00 0.1M
2022-04-04 110.50 110.25 110.25 110.00 0.0M
2022-04-01 110.50 110.65 108.25 110.00 1.0M
2022-03-31 110.50 109.20 108.00 110.00 0.0M
2022-03-30 110.50 110.45 109.40 110.00 0.1M
2022-03-29 110.50 110.70 109.10 110.50 0.0M
2022-03-28 110.50 110.40 109.10 110.50 0.1M
2022-03-25 110.50 110.50 108.00 110.50 0.0M
2022-03-24 110.50 110.50 110.50 110.50 0.0M
2022-03-23 110.50 109.00 109.00 110.50 0.0M
2022-03-22 110.50 110.50 110.50 110.50 0.0M
2022-03-21 110.50 110.00 110.00 110.50 0.0M
2022-03-18 110.50 111.80 109.00 110.50 0.0M
2022-03-17 110.50 111.90 108.00 111.00 0.2M
2022-03-16 110.50 111.00 109.60 110.50 0.0M
2022-03-15 110.50 112.00 109.60 110.50 0.1M
2022-03-14 110.50 112.95 111.00 110.50 0.1M
2022-03-11 110.50 112.00 109.00 110.50 0.0M
2022-03-10 110.50 112.00 108.50 110.50 0.0M
2022-03-09 109.00 113.00 108.00 111.00 0.0M
2022-03-08 108.50 110.40 108.64 109.00 0.1M
2022-03-07 108.50 110.50 108.00 110.00 0.2M
2022-03-04 108.50 110.50 107.60 109.00 0.1M
2022-03-03 108.50 109.10 109.10 108.50 0.0M
2022-03-02 108.50 109.10 109.00 108.50 0.0M
2022-03-01 108.50 109.25 106.00 108.50 0.0M
2022-02-28 108.50 110.85 107.00 108.50 0.1M
2022-02-25 108.50 110.88 107.15 109.00 0.0M
2022-02-24 108.50 110.50 110.50 108.50 0.0M
2022-02-23 110.50 110.40 108.80 109.50 0.0M
2022-02-22 110.00 109.85 108.75 109.50 0.1M
2022-02-21 110.00 110.85 108.75 110.00 0.0M
2022-02-18 110.00 111.00 110.40 110.00 0.1M
2022-02-17 109.50 110.40 110.40 110.00 0.1M
2022-02-16 110.50 110.39 108.55 110.00 0.0M
2022-02-15 110.00 110.40 108.40 110.00 0.0M
2022-02-14 110.00 110.50 110.50 110.00 0.0M
2022-02-11 112.00 112.00 110.50 110.00 0.2M
2022-02-10 112.00 113.00 110.80 112.00 0.2M
2022-02-09 112.00 113.70 112.00 112.00 0.1M
2022-02-08 110.00 113.90 111.00 112.00 0.2M
2022-02-07 109.50 111.00 109.15 109.00 0.1M
2022-02-04 108.00 110.00 109.15 108.50 0.2M
2022-02-03 108.00 110.00 108.00 108.00 0.0M
2022-02-02 108.50 110.00 108.50 108.00 0.1M
2022-02-01 108.50 108.50 108.50 108.50 0.0M
2022-01-31 108.50 110.00 110.00 108.50 0.0M
2022-01-28 108.50 110.00 110.00 108.50 0.0M
2022-01-27 108.00 110.00 109.00 108.50 0.2M
2022-01-26 107.50 110.00 108.64 110.00 0.2M
2022-01-25 105.50 109.07 107.80 107.50 0.1M
2022-01-24 108.00 108.00 104.00 105.50 0.0M
2022-01-21 108.50 109.50 108.10 108.00 0.0M
2022-01-20 108.50 110.50 108.00 108.50 0.0M
2022-01-19 109.00 110.99 109.95 108.50 0.0M
2022-01-18 109.00 110.20 110.00 109.00 0.0M
2022-01-17 109.00 111.00 111.00 109.00 0.0M
2022-01-14 109.00 111.00 110.00 109.00 0.0M
2022-01-13 107.50 110.00 109.00 108.50 0.0M
2022-01-12 107.50 108.90 108.25 107.50 0.0M
2022-01-11 107.00 109.00 108.16 107.50 0.1M
2022-01-10 106.50 109.00 108.00 109.00 0.1M
2022-01-07 106.50 108.00 107.25 106.50 0.1M
2022-01-06 105.50 108.00 107.25 106.50 0.1M
2022-01-05 103.50 108.00 106.00 105.50 0.2M
2022-01-04 103.00 106.50 103.64 106.00 0.1M