React Group PLC (REAT)

REAT
🏛️ イギリス →
49.00
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 52.50 55.00 53.00 52.50 0.0M
2022-12-29 52.50 53.00 50.05 52.50 0.0M
2022-12-28 52.50 53.00 50.05 52.50 0.0M
2022-12-23 52.50 50.05 50.05 52.50 0.0M
2022-12-22 52.50 55.00 50.20 52.50 0.0M
2022-12-21 52.50 52.50 52.50 52.50 0.0M
2022-12-20 52.50 53.00 52.75 52.50 0.0M
2022-12-19 52.50 52.50 52.50 52.50 0.0M
2022-12-16 52.50 53.20 50.00 52.50 0.0M
2022-12-15 52.50 53.25 50.00 52.50 0.0M
2022-12-14 53.75 53.50 52.50 52.50 0.1M
2022-12-13 53.75 55.00 52.50 53.75 0.1M
2022-12-12 53.75 52.91 50.03 51.25 0.0M
2022-12-09 57.50 60.00 51.50 53.75 0.1M
2022-12-08 57.50 55.80 55.00 57.50 0.0M
2022-12-07 57.50 59.50 56.50 57.50 0.0M
2022-12-06 57.50 59.50 55.00 57.50 0.0M
2022-12-05 57.50 60.00 55.75 57.50 0.0M
2022-12-02 57.50 58.20 58.20 57.50 0.0M
2022-12-01 57.50 57.70 55.60 57.50 0.0M
2022-11-30 57.50 60.00 55.00 57.50 0.0M
2022-11-29 57.50 55.05 55.05 57.50 0.0M
2022-11-28 57.50 57.00 55.00 57.50 0.0M
2022-11-25 57.50 60.00 55.00 57.50 0.0M
2022-11-24 57.50 60.00 55.05 57.50 0.0M
2022-11-23 57.50 58.43 55.05 57.50 0.0M
2022-11-22 57.50 60.00 56.25 57.50 0.0M
2022-11-21 56.25 60.00 55.00 57.50 0.1M
2022-11-18 52.50 59.00 51.25 56.25 0.1M
2022-11-17 50.00 55.00 51.10 52.50 0.1M
2022-11-16 50.00 52.00 48.40 50.00 0.0M
2022-11-15 50.00 50.05 48.28 50.00 0.0M
2022-11-14 47.50 52.25 46.31 50.00 0.0M
2022-11-11 47.50 49.45 46.35 47.50 0.0M
2022-11-10 47.50 49.50 49.50 47.50 0.0M
2022-11-09 47.50 46.31 46.31 47.50 0.0M
2022-11-08 47.50 49.75 47.20 47.50 0.0M
2022-11-07 47.50 50.00 46.28 47.50 0.0M
2022-11-04 47.50 49.75 45.00 47.50 0.2M
2022-11-03 45.00 47.50 45.25 47.50 0.0M
2022-11-02 43.75 47.60 43.10 45.00 0.3M
2022-11-01 43.75 45.00 42.90 43.75 0.0M
2022-10-31 43.75 44.75 42.78 43.75 0.0M
2022-10-28 40.00 44.10 41.95 43.75 0.1M
2022-10-27 40.00 42.50 37.50 40.00 0.0M
2022-10-26 38.75 42.50 38.05 40.00 0.2M
2022-10-25 38.00 40.00 36.00 38.00 0.0M
2022-10-24 38.75 37.50 37.50 38.00 0.0M
2022-10-21 38.75 38.75 38.75 38.75 0.0M
2022-10-20 38.75 40.00 40.00 38.75 0.0M
2022-10-19 38.75 39.00 37.50 38.75 0.0M
2022-10-18 38.75 39.50 37.50 38.75 0.0M
2022-10-17 38.75 37.55 37.50 38.75 0.0M
2022-10-14 38.75 38.25 37.76 38.75 0.0M
2022-10-13 41.25 41.50 38.00 38.75 0.0M
2022-10-12 41.25 42.50 40.00 41.25 0.0M
2022-10-11 41.25 42.50 40.31 41.25 0.0M
2022-10-10 41.25 40.50 40.50 41.25 0.0M
2022-10-07 41.25 41.50 40.00 41.25 0.0M
2022-10-06 41.25 41.25 41.25 41.25 0.0M
2022-10-05 41.25 42.50 40.50 41.25 0.0M
2022-10-04 41.25 41.75 40.50 41.25 0.0M
2022-10-03 41.25 42.50 40.50 41.25 0.0M
2022-09-30 41.25 42.40 42.40 41.25 0.0M
2022-09-29 43.75 42.50 40.50 41.25 0.0M
2022-09-28 43.75 44.50 42.50 43.75 0.0M
2022-09-27 46.25 45.00 44.50 43.75 0.0M
2022-09-26 46.25 45.03 45.00 46.25 0.0M
2022-09-23 46.25 46.43 45.03 46.25 0.0M
2022-09-22 46.25 47.50 45.00 46.25 0.0M
2022-09-21 46.25 46.50 45.00 46.25 0.0M
2022-09-20 48.75 47.50 45.00 46.25 0.1M
2022-09-16 48.75 50.00 47.50 48.75 0.0M
2022-09-15 48.75 48.75 47.34 48.75 0.0M
2022-09-14 48.75 47.63 47.63 48.75 0.0M
2022-09-13 48.75 48.50 48.50 48.75 0.0M
2022-09-12 48.75 50.00 48.50 48.75 0.0M
2022-09-09 52.50 52.50 47.50 48.75 0.0M
2022-09-08 52.50 52.50 52.50 52.50 0.0M
2022-09-07 52.50 51.70 51.70 52.50 0.0M
2022-09-06 52.50 55.00 55.00 52.50 0.0M
2022-09-05 52.50 53.50 48.76 52.50 0.1M
2022-09-02 52.50 52.50 52.50 52.50 0.0M
2022-09-01 52.50 51.45 51.45 52.50 0.0M
2022-08-31 52.50 54.00 51.45 52.50 0.0M
2022-08-30 52.50 55.00 50.00 52.50 0.0M
2022-08-26 52.50 52.50 52.50 52.50 0.0M
2022-08-25 51.25 54.50 51.70 52.50 0.1M
2022-08-24 51.25 52.00 51.05 51.25 0.1M
2022-08-23 51.25 52.00 52.00 51.25 0.0M
2022-08-22 51.25 52.25 50.83 51.25 0.0M
2022-08-19 51.25 52.25 50.00 51.25 0.0M
2022-08-18 51.25 52.38 50.78 51.25 0.0M
2022-08-17 51.25 52.50 50.75 51.25 0.1M
2022-08-16 50.00 52.55 50.50 51.25 0.1M
2022-08-15 50.00 52.50 48.75 50.00 0.0M
2022-08-12 50.00 52.50 47.50 50.00 0.0M
2022-08-11 50.00 52.40 52.20 50.00 0.0M
2022-08-10 50.00 51.20 48.28 50.00 0.0M
2022-08-09 50.00 51.25 47.50 50.00 0.0M
2022-08-08 48.75 51.45 48.05 50.00 0.1M
2022-08-05 50.00 50.00 47.50 48.75 0.0M
2022-08-04 50.00 52.50 48.00 50.00 0.0M
2022-08-03 48.75 52.50 47.50 50.00 0.0M
2022-08-02 48.75 50.00 47.63 48.75 0.0M
2022-08-01 47.50 50.00 47.40 48.75 0.0M
2022-07-29 47.50 47.50 46.25 47.50 0.1M
2022-07-28 48.75 47.55 45.56 47.50 0.3M
2022-07-27 48.75 48.73 47.55 48.75 0.0M
2022-07-26 48.75 50.00 48.75 48.75 0.0M
2022-07-25 50.00 49.00 47.50 48.75 0.0M
2022-07-22 50.00 49.25 47.55 50.00 0.0M
2022-07-21 50.00 47.65 47.50 50.00 0.0M
2022-07-20 50.00 49.45 47.50 50.00 0.0M
2022-07-19 50.00 52.50 47.55 50.00 0.0M
2022-07-18 51.25 52.50 47.50 50.00 0.0M
2022-07-15 52.50 55.00 50.00 51.25 0.0M
2022-07-14 53.75 52.50 50.00 51.25 0.2M
2022-07-13 51.25 53.75 52.50 53.75 0.1M
2022-07-12 51.25 52.50 50.00 51.25 0.1M
2022-07-11 51.25 51.25 50.50 51.25 0.1M
2022-07-08 51.25 52.50 47.76 51.25 0.2M
2022-07-07 52.50 52.50 50.00 52.50 0.0M
2022-07-06 52.50 52.73 52.73 52.50 0.0M
2022-07-05 52.50 52.50 52.50 52.50 0.0M
2022-07-04 52.50 53.00 50.00 52.50 0.0M
2022-07-01 52.50 53.76 50.00 52.50 0.0M
2022-06-30 53.75 55.00 50.55 54.00 0.0M
2022-06-29 53.75 53.10 53.10 53.75 0.0M
2022-06-28 53.75 53.75 53.70 53.75 0.0M
2022-06-27 53.75 53.90 53.00 53.75 0.0M
2022-06-24 53.75 54.00 52.75 53.75 0.0M
2022-06-23 53.75 53.20 53.20 53.75 0.0M
2022-06-22 53.75 52.63 52.63 53.75 0.0M
2022-06-21 53.75 54.05 53.95 53.75 0.0M
2022-06-20 53.75 55.00 53.18 53.75 0.0M
2022-06-17 53.75 53.00 52.78 53.75 0.0M
2022-06-16 53.75 55.00 52.75 53.75 0.0M
2022-06-15 53.75 53.00 53.00 53.75 0.0M
2022-06-14 53.75 54.30 52.50 53.75 0.0M
2022-06-13 56.25 57.50 53.00 53.75 0.0M
2022-06-10 56.25 57.50 55.00 56.25 0.0M
2022-06-09 56.25 56.98 55.85 56.25 0.0M
2022-06-08 56.25 56.30 55.03 56.25 0.0M
2022-06-07 56.25 56.85 55.55 56.25 0.0M
2022-06-06 56.25 56.90 56.05 56.25 0.0M
2022-06-01 56.25 56.95 56.30 56.25 0.0M
2022-05-31 56.25 57.50 56.50 56.25 0.0M
2022-05-30 56.25 57.38 55.00 56.25 0.0M
2022-05-27 56.25 57.38 55.00 56.25 0.1M
2022-05-26 52.50 57.20 52.75 56.25 0.3M
2022-05-25 52.50 53.50 51.10 52.50 0.1M
2022-05-24 52.50 54.20 53.90 52.50 0.0M
2022-05-23 51.25 54.40 52.40 52.50 0.0M
2022-05-20 51.25 52.38 51.13 51.25 0.0M
2022-05-19 53.75 52.63 51.05 51.25 0.1M
2022-05-18 53.75 54.88 53.30 53.75 0.0M
2022-05-17 58.75 60.00 52.75 53.75 0.1M
2022-05-16 58.75 59.50 57.50 58.75 0.0M
2022-05-13 58.75 57.93 57.55 58.75 0.0M
2022-05-12 60.00 60.60 57.75 58.75 0.0M
2022-05-11 58.75 60.00 57.50 58.75 0.0M
2022-05-10 58.75 60.00 58.33 58.75 0.2M
2022-05-09 61.25 60.50 57.63 58.75 0.5M
2022-05-06 62.50 62.90 60.00 61.25 0.3M
2022-05-05 63.75 64.38 60.00 62.50 0.1M
2022-05-04 63.75 64.75 62.76 63.75 0.0M
2022-05-03 66.25 65.11 62.50 63.75 0.3M
2022-04-29 66.25 65.20 65.12 66.25 0.0M
2022-04-28 66.25 65.25 65.12 66.25 0.0M
2022-04-27 66.25 67.50 67.50 66.25 0.0M
2022-04-26 66.25 65.50 65.12 66.25 0.0M
2022-04-25 66.25 66.25 65.00 66.25 0.0M
2022-04-22 66.25 66.25 65.00 66.25 0.0M
2022-04-21 66.25 68.00 65.12 68.00 0.1M
2022-04-20 66.25 65.65 65.53 66.25 0.0M
2022-04-19 66.25 67.50 65.65 66.25 0.0M
2022-04-14 70.00 72.75 65.00 66.25 0.3M
2022-04-13 87.50 89.00 85.00 88.75 0.0M
2022-04-12 90.00 89.50 85.25 87.50 0.0M
2022-04-11 87.50 92.00 85.50 90.00 0.0M
2022-04-08 85.00 86.10 85.35 85.00 0.0M
2022-04-07 86.25 87.50 85.00 85.00 0.0M
2022-04-06 86.25 86.10 85.00 86.25 0.0M
2022-04-05 86.25 86.50 85.12 86.25 0.0M
2022-04-04 88.75 90.46 85.00 86.25 0.0M
2022-04-01 88.75 88.75 88.75 88.75 0.0M
2022-03-31 88.75 89.75 86.75 88.75 0.0M
2022-03-30 88.75 90.00 86.75 88.75 0.0M
2022-03-29 93.75 95.00 86.55 88.75 0.0M
2022-03-28 93.75 94.25 90.75 93.75 0.0M
2022-03-25 93.75 94.50 90.55 93.75 0.0M
2022-03-24 95.00 98.50 91.25 93.75 0.0M
2022-03-23 87.50 95.00 89.50 95.00 0.1M
2022-03-22 85.00 90.00 85.00 87.50 0.0M
2022-03-21 85.00 81.80 81.80 85.00 0.0M
2022-03-18 85.00 87.00 86.78 85.00 0.0M
2022-03-17 85.00 87.00 83.30 85.00 0.0M
2022-03-16 85.00 83.00 83.00 85.00 0.0M
2022-03-15 85.00 85.00 85.00 85.00 0.0M
2022-03-14 85.00 83.60 81.75 85.00 0.0M
2022-03-11 85.00 83.60 81.75 85.00 0.0M
2022-03-10 87.50 91.00 82.50 85.00 0.0M
2022-03-09 81.25 82.07 78.25 80.00 0.0M
2022-03-08 81.25 80.61 80.05 81.25 0.0M
2022-03-07 82.50 81.00 80.00 81.25 0.0M
2022-03-04 82.50 81.00 80.55 82.50 0.0M
2022-03-03 86.25 82.88 82.50 82.50 0.0M
2022-03-02 87.50 88.85 82.88 86.25 0.0M
2022-03-01 88.75 90.00 85.00 87.50 0.0M
2022-02-28 88.75 92.00 85.38 88.75 0.0M
2022-02-25 88.75 91.00 85.50 88.75 0.0M
2022-02-24 88.75 92.50 85.00 88.75 0.0M
2022-02-23 91.25 92.50 90.12 92.50 0.0M
2022-02-22 97.50 95.25 90.00 91.25 0.0M
2022-02-21 101.25 102.50 95.00 97.50 0.0M
2022-02-18 101.25 100.12 100.12 101.25 0.0M
2022-02-17 101.25 101.25 101.25 101.25 0.0M
2022-02-16 101.25 101.56 100.00 101.25 0.0M
2022-02-15 102.50 102.50 99.75 101.25 0.0M
2022-02-14 103.75 104.45 100.00 102.50 0.0M
2022-02-11 102.50 107.50 100.00 103.75 0.0M
2022-02-10 105.00 104.95 102.75 105.00 0.0M
2022-02-09 105.00 104.61 103.00 105.00 0.0M
2022-02-08 105.00 106.00 104.40 105.00 0.0M
2022-02-07 103.75 106.50 102.75 103.75 0.0M
2022-02-04 106.25 106.50 103.25 103.75 0.0M
2022-02-03 103.75 107.00 103.00 106.25 0.0M
2022-02-02 107.50 106.45 100.00 103.75 0.0M
2022-02-01 107.50 107.50 105.00 107.50 0.0M
2022-01-31 111.25 115.00 105.50 107.50 0.1M
2022-01-28 103.75 107.50 103.00 103.75 0.0M
2022-01-27 107.50 106.10 101.80 103.75 0.0M
2022-01-26 105.00 109.50 102.50 107.50 0.0M
2022-01-25 105.00 105.75 105.50 105.00 0.0M
2022-01-24 107.50 108.20 102.50 105.00 0.0M
2022-01-21 110.00 109.47 105.00 107.50 0.1M
2022-01-20 110.00 109.75 107.50 110.00 0.0M
2022-01-19 108.75 112.50 107.50 110.00 0.1M
2022-01-18 110.00 110.00 107.50 108.75 0.0M
2022-01-17 108.75 110.00 105.00 110.00 0.1M
2022-01-14 106.25 110.00 105.00 108.75 0.0M
2022-01-13 95.00 110.00 95.00 106.25 0.3M
2022-01-12 86.25 87.50 84.06 85.00 0.0M
2022-01-11 83.75 87.49 84.40 86.00 0.1M
2022-01-10 77.50 85.00 75.25 82.50 0.2M
2022-01-07 74.50 79.25 74.77 77.50 0.0M
2022-01-06 74.50 76.50 72.58 74.50 0.0M
2022-01-05 73.25 76.50 72.50 74.50 0.0M
2022-01-04 70.00 75.25 70.00 73.25 0.0M