React Group PLC (REAT)

REAT
🏛️ イギリス →
48.00
最終更新: 2025-10-02
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
2023-12-29 72.50 72.15 72.15 72.50 0.0M
2023-12-28 72.50 75.00 70.00 72.50 0.0M
2023-12-27 72.50 73.67 72.12 72.50 0.0M
2023-12-22 72.50 75.00 72.00 72.50 0.0M
2023-12-21 72.50 76.50 70.00 76.50 0.0M
2023-12-20 72.50 74.95 74.28 72.50 0.0M
2023-12-19 72.50 72.84 71.78 72.50 0.0M
2023-12-18 72.50 74.95 72.86 72.50 0.0M
2023-12-15 72.50 75.00 72.76 72.50 0.0M
2023-12-14 72.50 75.00 72.30 75.00 0.0M
2023-12-13 72.50 74.25 69.00 72.50 0.0M
2023-12-12 72.50 76.50 72.30 76.50 0.0M
2023-12-11 72.50 74.38 68.00 72.50 0.0M
2023-12-08 72.50 74.38 71.67 72.50 0.0M
2023-12-07 71.25 74.50 70.00 72.50 0.1M
2023-12-06 71.25 72.48 70.63 71.25 0.0M
2023-12-05 71.25 71.50 68.50 71.25 0.0M
2023-12-04 72.50 72.25 70.00 71.25 0.0M
2023-12-01 72.50 71.25 71.25 72.50 0.0M
2023-11-30 72.50 71.25 70.00 72.50 0.0M
2023-11-29 72.50 72.50 72.50 72.50 0.0M
2023-11-28 72.50 73.10 73.10 72.50 0.0M
2023-11-27 71.25 74.50 71.95 72.50 0.0M
2023-11-24 71.25 72.48 70.50 71.25 0.0M
2023-11-23 76.25 75.00 70.00 71.25 0.2M
2023-11-22 76.25 77.50 75.00 76.25 0.0M
2023-11-21 76.25 76.75 76.00 76.25 0.0M
2023-11-20 76.25 77.50 75.01 76.25 0.0M
2023-11-17 78.75 80.00 75.00 76.25 0.1M
2023-11-16 83.75 87.50 75.50 78.75 0.5M
2023-11-15 78.75 79.77 78.55 78.75 0.0M
2023-11-14 78.75 79.95 79.95 78.75 0.1M
2023-11-13 82.50 80.47 78.00 78.75 0.0M
2023-11-10 82.50 85.00 80.10 82.50 0.0M
2023-11-09 83.75 82.00 80.00 82.50 0.0M
2023-11-08 83.75 87.50 80.15 83.75 0.0M
2023-11-07 85.00 87.50 82.50 83.75 0.0M
2023-11-06 85.00 84.75 82.60 85.00 0.0M
2023-11-03 85.00 87.50 83.00 85.00 0.1M
2023-11-02 85.00 87.00 82.60 85.00 0.0M
2023-11-01 83.75 87.50 81.00 85.00 0.2M
2023-10-31 83.75 84.50 80.50 83.75 0.1M
2023-10-30 83.75 85.18 80.00 80.00 0.0M
2023-10-27 82.50 85.18 81.83 83.75 0.0M
2023-10-26 82.50 83.75 83.75 82.50 0.0M
2023-10-25 82.50 81.75 80.00 82.50 0.0M
2023-10-24 82.50 83.75 81.75 82.50 0.0M
2023-10-23 82.50 84.45 78.50 82.50 0.0M
2023-10-20 81.25 82.80 82.70 82.50 0.0M
2023-10-19 81.25 82.80 80.00 81.25 0.0M
2023-10-18 81.25 81.25 81.25 81.25 0.0M
2023-10-17 81.25 84.40 79.72 81.25 0.0M
2023-10-16 81.25 79.72 79.72 81.25 0.0M
2023-10-13 81.25 80.00 80.00 81.25 0.0M
2023-10-12 81.25 79.72 79.55 81.25 0.0M
2023-10-11 81.25 84.85 79.35 81.25 0.0M
2023-10-10 81.25 84.85 78.50 81.25 0.0M
2023-10-09 77.50 79.90 79.50 77.50 0.0M
2023-10-06 77.50 80.00 79.50 77.50 0.0M
2023-10-05 82.50 85.00 75.00 77.50 0.0M
2023-10-04 82.50 85.00 78.50 82.50 0.0M
2023-10-03 82.50 83.65 81.51 82.50 0.0M
2023-10-02 82.50 84.75 80.50 82.50 0.0M
2023-09-29 82.50 83.00 80.50 82.50 0.0M
2023-09-28 82.50 83.00 80.00 82.50 0.0M
2023-09-27 82.50 85.00 81.55 82.50 0.1M
2023-09-26 82.50 84.73 81.55 82.50 0.0M
2023-09-25 82.50 84.75 80.25 82.50 0.0M
2023-09-22 82.50 85.00 80.25 82.50 0.0M
2023-09-21 83.75 85.00 80.00 82.50 0.0M
2023-09-20 83.75 85.25 81.65 83.75 0.0M
2023-09-19 83.75 87.50 81.90 83.75 0.0M
2023-09-18 81.25 85.00 81.25 83.75 0.1M
2023-09-15 80.00 82.50 80.56 81.25 0.0M
2023-09-14 80.00 82.46 77.50 80.00 0.0M
2023-09-13 80.00 82.45 79.26 80.00 0.0M
2023-09-12 80.00 82.40 77.50 80.00 0.0M
2023-09-11 80.00 82.50 78.55 80.00 0.0M
2023-09-08 77.50 82.00 76.75 80.00 0.2M
2023-09-07 77.50 80.00 75.00 77.50 0.0M
2023-09-06 77.50 80.00 70.00 70.00 0.5M
2023-09-05 75.00 76.75 74.10 75.00 0.0M
2023-09-04 75.00 77.50 72.50 75.00 0.0M
2023-09-01 75.00 76.00 72.78 75.00 0.0M
2023-08-31 75.00 73.81 73.81 75.00 0.0M
2023-08-30 75.00 75.00 73.76 75.00 0.0M
2023-08-29 73.75 75.00 73.50 75.00 0.0M
2023-08-25 71.25 75.00 70.00 73.75 0.1M
2023-08-24 72.50 72.50 70.00 70.00 0.1M
2023-08-23 73.75 73.40 72.50 73.75 0.0M
2023-08-22 73.75 72.55 72.50 73.75 0.0M
2023-08-21 73.75 73.75 72.50 73.75 0.0M
2023-08-18 77.50 75.63 75.00 73.75 0.1M
2023-08-17 80.00 82.50 76.25 77.50 0.0M
2023-08-16 80.00 79.50 77.50 80.00 0.0M
2023-08-15 80.00 79.50 77.60 80.00 0.0M
2023-08-14 80.00 77.85 77.51 80.00 0.0M
2023-08-11 80.00 82.10 78.00 80.00 0.0M
2023-08-10 80.00 77.51 77.51 80.00 0.0M
2023-08-09 80.00 80.88 78.85 80.00 0.1M
2023-08-08 80.00 82.50 77.50 80.00 0.0M
2023-08-07 80.00 81.20 77.50 80.00 0.0M
2023-08-04 80.00 78.75 77.51 80.00 0.0M
2023-08-03 80.00 79.75 77.50 80.00 0.0M
2023-08-02 78.75 82.40 77.50 80.00 0.0M
2023-08-01 77.50 78.50 76.00 77.50 0.0M
2023-07-31 72.50 77.50 70.00 77.50 0.0M
2023-07-28 72.50 76.50 71.75 72.50 0.0M
2023-07-27 72.50 74.90 71.68 72.50 0.0M
2023-07-26 72.50 71.68 71.68 72.50 0.0M
2023-07-25 72.50 75.00 71.26 72.50 0.0M
2023-07-24 75.00 77.50 70.00 75.00 0.2M
2023-07-21 75.00 76.90 74.00 75.00 0.0M
2023-07-20 75.00 77.45 74.00 75.00 0.5M
2023-07-19 68.75 77.00 69.90 72.50 0.2M
2023-07-18 65.00 70.00 65.00 68.75 0.0M
2023-07-17 62.50 65.00 62.30 65.00 0.0M
2023-07-14 62.50 64.00 64.00 62.50 0.2M
2023-07-13 62.50 62.75 61.75 62.50 1.0M
2023-07-12 62.50 62.85 60.10 62.50 0.0M
2023-07-11 62.50 62.85 60.55 62.50 0.0M
2023-07-10 63.75 65.00 62.50 62.50 0.0M
2023-07-07 63.75 64.25 63.00 63.00 0.0M
2023-07-06 63.75 63.00 63.00 63.75 0.1M
2023-07-05 67.50 65.15 63.81 63.75 0.2M
2023-07-04 67.50 70.00 66.75 67.50 0.0M
2023-07-03 67.50 67.00 65.10 67.50 0.0M
2023-06-30 67.50 67.25 65.10 67.50 0.0M
2023-06-29 67.50 68.75 66.00 67.50 0.1M
2023-06-28 65.00 67.50 62.50 65.00 0.0M
2023-06-27 65.00 67.50 62.50 65.00 0.0M
2023-06-26 65.00 65.00 65.00 65.00 0.0M
2023-06-23 65.00 65.00 65.00 65.00 0.0M
2023-06-22 65.00 67.50 62.50 65.00 0.0M
2023-06-21 65.00 65.10 62.75 65.00 0.0M
2023-06-20 65.00 65.35 62.60 65.00 0.0M
2023-06-19 65.00 65.48 65.48 65.00 0.0M
2023-06-16 65.00 65.48 62.50 65.00 0.0M
2023-06-15 65.00 65.72 62.50 65.00 0.0M
2023-06-14 65.00 67.50 63.30 65.00 0.0M
2023-06-13 65.00 63.30 63.30 65.00 0.0M
2023-06-12 65.00 65.00 65.00 65.00 0.0M
2023-06-09 65.00 63.30 63.30 65.00 0.0M
2023-06-08 65.00 63.30 63.30 65.00 0.0M
2023-06-07 63.75 66.20 62.50 65.00 0.0M
2023-06-06 63.75 64.98 62.50 63.75 0.0M
2023-06-05 63.75 65.00 62.50 63.75 0.0M
2023-06-02 63.75 65.00 62.57 63.75 0.1M
2023-06-01 63.75 63.25 61.50 63.75 0.0M
2023-05-31 70.00 69.75 65.01 63.75 0.0M
2023-05-30 70.00 70.00 67.76 70.00 0.0M
2023-05-26 70.00 70.00 68.00 70.00 0.0M
2023-05-25 70.00 71.25 67.50 70.00 0.0M
2023-05-24 70.00 71.75 68.10 70.00 0.0M
2023-05-23 70.00 70.75 67.50 70.00 0.4M
2023-05-22 68.75 72.50 68.76 70.00 0.0M
2023-05-19 68.75 69.88 67.60 68.75 0.0M
2023-05-18 68.75 70.00 67.60 68.75 0.0M
2023-05-17 68.75 71.90 67.50 68.75 0.3M
2023-05-16 66.25 70.00 65.00 68.75 0.1M
2023-05-15 66.25 67.50 65.56 66.25 0.0M
2023-05-12 62.50 69.50 61.08 66.25 0.1M
2023-05-11 62.50 65.00 60.00 62.50 0.0M
2023-05-10 62.50 63.70 62.50 62.50 0.1M
2023-05-09 62.50 63.63 60.00 62.50 0.3M
2023-05-05 62.50 65.00 60.95 62.50 0.0M
2023-05-04 62.50 65.00 60.00 62.50 0.0M
2023-05-03 62.50 63.75 60.00 62.50 0.0M
2023-05-02 60.00 64.00 60.00 64.00 0.0M
2023-04-28 60.00 61.50 57.50 60.00 0.0M
2023-04-27 60.00 60.90 57.50 60.00 0.0M
2023-04-26 60.00 62.50 58.10 60.00 0.1M
2023-04-25 60.00 62.50 60.70 60.00 0.0M
2023-04-24 60.00 65.00 57.50 60.00 0.1M
2023-04-21 57.50 59.45 55.00 57.50 0.0M
2023-04-20 57.50 59.45 56.01 57.50 0.0M
2023-04-19 57.50 56.55 56.55 57.50 0.0M
2023-04-18 57.50 59.75 56.05 57.50 0.0M
2023-04-17 58.75 60.00 58.01 57.50 0.0M
2023-04-14 53.75 60.00 55.00 58.75 0.1M
2023-04-13 53.75 55.00 52.50 53.75 0.0M
2023-04-12 53.75 55.00 52.50 53.75 0.2M
2023-04-11 52.50 54.06 53.95 53.75 0.0M
2023-04-06 52.50 53.95 50.00 52.50 0.0M
2023-04-05 52.50 55.00 50.00 52.50 0.0M
2023-04-04 52.50 50.50 50.00 52.50 0.0M
2023-04-03 52.50 52.50 50.00 52.50 1.2M
2023-03-31 55.00 55.00 51.01 52.50 0.1M
2023-03-30 55.00 54.71 52.50 55.00 0.0M
2023-03-29 53.75 54.45 52.50 53.75 0.0M
2023-03-28 53.75 53.03 52.53 53.75 0.0M
2023-03-27 53.75 55.00 54.45 53.75 0.0M
2023-03-24 53.75 55.00 53.03 53.75 0.0M
2023-03-23 53.75 54.45 52.50 53.75 0.0M
2023-03-22 53.75 55.00 53.03 53.75 0.0M
2023-03-21 55.00 57.50 55.00 53.75 0.0M
2023-03-20 53.75 55.00 52.53 53.75 0.1M
2023-03-17 53.75 52.50 52.50 53.75 0.0M
2023-03-16 53.75 53.75 53.75 53.75 0.0M
2023-03-15 53.75 52.53 52.53 53.75 0.0M
2023-03-14 53.75 53.75 53.75 53.75 0.0M
2023-03-13 53.75 52.75 52.50 53.75 0.1M
2023-03-10 55.00 52.53 52.50 53.75 0.0M
2023-03-09 55.00 57.50 52.50 55.00 0.0M
2023-03-08 55.00 57.50 52.50 55.00 0.0M
2023-03-07 55.00 55.75 52.55 55.00 0.0M
2023-03-06 55.00 57.50 52.50 55.00 0.0M
2023-03-03 55.00 55.95 52.50 55.00 0.0M
2023-03-02 55.00 53.01 52.75 55.00 0.0M
2023-03-01 53.75 55.00 53.00 55.00 0.0M
2023-02-28 53.75 55.00 52.50 53.75 0.0M
2023-02-27 53.75 54.50 52.50 53.75 0.0M
2023-02-24 53.75 55.00 52.50 53.75 0.0M
2023-02-23 53.75 53.75 53.75 53.75 0.0M
2023-02-22 55.00 54.93 53.01 53.75 0.0M
2023-02-21 55.00 57.50 53.13 55.00 0.0M
2023-02-20 55.00 55.00 55.00 55.00 0.0M
2023-02-17 55.00 57.50 52.50 55.00 0.0M
2023-02-16 55.00 53.00 53.00 55.00 0.0M
2023-02-15 56.25 56.85 55.00 55.00 0.0M
2023-02-14 56.25 57.38 55.55 56.25 0.0M
2023-02-13 55.00 57.00 52.50 56.25 0.1M
2023-02-10 52.50 57.00 53.28 55.00 0.3M
2023-02-09 52.50 53.40 51.30 52.50 0.0M
2023-02-08 56.25 56.90 50.00 52.50 0.1M
2023-02-07 60.00 62.50 55.00 56.25 0.6M
2023-02-06 57.50 60.00 56.25 57.50 0.0M
2023-02-03 57.50 60.00 55.00 57.50 0.0M
2023-02-02 57.50 60.00 55.00 57.50 0.7M
2023-02-01 57.50 60.00 55.00 57.50 0.3M
2023-01-31 57.50 60.00 55.00 57.50 0.0M
2023-01-30 57.50 60.00 55.55 57.50 0.0M
2023-01-27 57.50 60.00 55.00 57.50 0.0M
2023-01-26 57.50 59.25 59.25 57.50 0.0M
2023-01-25 58.75 55.00 55.00 57.50 0.0M
2023-01-24 58.75 59.45 57.50 58.75 0.0M
2023-01-23 58.75 59.95 58.28 58.75 0.0M
2023-01-20 58.75 59.95 57.50 58.75 0.0M
2023-01-19 58.75 58.10 58.10 58.75 0.0M
2023-01-18 60.00 59.95 57.50 58.75 0.0M
2023-01-17 61.25 65.00 58.51 60.00 0.0M
2023-01-16 61.25 62.50 60.05 61.25 0.0M
2023-01-13 61.25 60.90 60.00 61.25 0.0M
2023-01-12 61.25 61.50 60.01 61.25 0.0M
2023-01-11 61.25 62.50 60.20 61.25 0.0M
2023-01-10 61.25 64.75 60.70 61.25 0.0M
2023-01-09 57.50 62.50 57.50 61.25 0.1M
2023-01-06 56.25 57.00 55.05 57.50 0.0M
2023-01-05 53.75 57.50 54.95 56.25 0.1M
2023-01-04 52.50 55.00 51.26 52.50 0.0M
2023-01-03 52.50 55.00 50.00 52.50 0.0M