Regional REIT Ltd (RGLR)

RGLR
🏛️ イギリス →
117.40
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
2021-12-31 595.74 600.13 584.32 593.81 0.1M
2021-12-30 597.60 605.19 589.38 597.60 0.2M
2021-12-29 594.44 597.60 590.01 596.34 0.1M
2021-12-24 593.54 593.54 588.75 591.28 0.0M
2021-12-23 584.69 594.44 584.27 590.65 0.1M
2021-12-22 562.82 584.32 562.82 583.06 0.1M
2021-12-21 562.82 581.79 562.82 577.37 0.1M
2021-12-20 572.31 575.47 564.22 575.47 0.1M
2021-12-17 579.31 580.53 565.21 571.68 1.1M
2021-12-16 562.82 578.63 562.82 575.47 0.2M
2021-12-15 562.82 577.37 562.82 575.47 0.1M
2021-12-14 568.51 576.73 568.51 572.31 0.1M
2021-12-13 573.37 576.73 568.51 570.41 0.1M
2021-12-10 587.48 587.48 574.20 577.37 0.1M
2021-12-09 570.73 577.37 569.08 577.37 0.2M
2021-12-08 577.06 578.63 572.85 575.47 0.1M
2021-12-07 581.16 584.96 575.47 576.10 0.4M
2021-12-06 581.79 581.79 573.10 576.10 0.3M
2021-12-03 578.00 579.90 572.31 575.47 0.2M
2021-12-02 575.47 577.37 564.09 577.37 0.1M
2021-12-01 557.76 577.37 557.76 571.04 0.1M
2021-11-30 584.96 584.96 556.50 556.50 0.2M
2021-11-29 579.90 579.90 566.62 568.51 0.1M
2021-11-26 578.00 578.00 563.45 572.31 0.1M
2021-11-25 578.00 578.00 574.84 576.10 0.2M
2021-11-24 575.47 578.00 571.68 575.47 0.2M
2021-11-23 575.20 576.73 567.88 569.15 0.1M
2021-11-22 574.33 586.85 559.66 574.20 0.2M
2021-11-19 572.31 572.31 560.92 570.41 0.1M
2021-11-18 556.50 569.15 556.50 564.72 0.1M
2021-11-17 575.47 579.90 564.72 572.31 0.1M
2021-11-16 574.20 576.73 564.72 576.73 0.1M
2021-11-15 573.57 574.84 562.82 572.94 0.1M
2021-11-12 564.72 574.84 564.72 569.15 0.1M
2021-11-11 560.92 575.47 559.66 569.15 0.1M
2021-11-10 569.78 569.78 559.03 559.66 0.0M
2021-11-09 556.55 566.62 552.17 562.82 0.1M
2021-11-08 560.29 571.68 556.50 559.66 0.1M
2021-11-05 565.35 568.51 555.87 562.82 0.1M
2021-11-04 553.90 556.50 549.05 555.23 0.4M
2021-11-03 550.17 555.23 550.17 551.44 0.1M
2021-11-02 560.29 560.29 547.05 553.34 0.1M
2021-11-01 562.82 562.82 550.17 550.81 0.1M
2021-10-29 551.44 562.82 551.44 555.23 0.1M
2021-10-28 557.34 563.45 554.47 560.29 0.2M
2021-10-27 556.50 558.40 550.81 553.34 0.1M
2021-10-26 550.17 559.66 550.17 555.87 0.1M
2021-10-25 557.76 557.76 550.17 551.44 0.1M
2021-10-22 558.40 558.40 550.17 550.17 0.1M
2021-10-21 556.50 558.40 554.60 557.76 0.0M
2021-10-20 560.29 560.29 549.23 556.50 0.1M
2021-10-19 548.88 557.76 548.88 555.87 0.1M
2021-10-18 555.23 557.76 545.12 552.07 0.1M
2021-10-15 555.23 556.50 550.88 555.23 0.1M
2021-10-14 551.18 556.50 550.17 553.34 0.0M
2021-10-13 552.43 556.50 546.65 552.07 0.1M
2021-10-12 552.78 555.23 543.85 555.23 0.1M
2021-10-11 560.45 570.41 547.64 552.70 0.1M
2021-10-08 550.17 561.56 550.17 560.92 0.1M
2021-10-07 551.25 551.44 548.91 548.91 0.0M
2021-10-06 548.28 556.50 543.85 549.54 0.1M
2021-10-05 549.54 557.76 547.01 550.81 0.1M
2021-10-04 550.74 557.13 549.54 550.17 0.0M
2021-10-01 558.40 562.19 549.54 549.54 0.1M
2021-09-30 555.87 562.82 550.81 559.03 0.1M
2021-09-29 560.92 565.98 549.54 555.23 0.0M
2021-09-28 559.66 560.29 553.34 560.29 0.2M
2021-09-27 552.70 562.82 547.01 559.03 0.1M
2021-09-24 563.45 563.45 553.97 553.97 0.0M
2021-09-23 565.98 565.98 547.01 559.66 0.1M
2021-09-22 556.50 565.98 545.62 550.81 0.3M
2021-09-21 558.39 558.40 546.38 548.28 0.1M
2021-09-20 560.92 560.92 545.75 550.17 0.3M
2021-09-17 559.66 559.66 552.70 556.50 0.1M
2021-09-16 550.74 558.40 545.75 558.40 0.1M
2021-09-15 554.37 563.45 545.12 546.38 0.1M
2021-09-14 558.40 559.03 551.44 556.50 0.1M
2021-09-13 565.98 565.98 553.97 556.50 0.1M
2021-09-10 560.29 562.82 551.44 551.44 0.1M
2021-09-09 557.76 576.73 550.17 555.23 0.1M
2021-09-08 567.88 579.33 565.98 569.15 0.1M
2021-09-07 581.79 581.79 557.13 571.04 0.1M
2021-09-06 577.37 579.90 561.24 570.41 0.1M
2021-09-03 556.50 579.90 556.50 576.10 0.1M
2021-09-02 576.73 576.73 561.56 565.98 0.3M
2021-09-01 576.73 576.73 558.68 565.35 0.1M
2021-08-31 554.89 576.10 548.28 564.09 0.2M
2021-08-27 559.66 560.29 550.81 557.76 0.1M
2021-08-26 550.52 560.29 550.19 550.81 0.0M
2021-08-25 560.06 567.25 550.17 559.03 0.1M
2021-08-24 559.66 562.82 543.85 555.23 0.1M
2021-08-23 559.03 565.98 543.85 549.54 0.1M
2021-08-20 562.82 562.82 551.44 562.19 0.1M
2021-08-19 560.61 567.25 548.91 557.76 0.1M
2021-08-18 561.56 571.04 547.01 556.50 0.1M
2021-08-17 572.94 572.94 554.60 562.82 0.0M
2021-08-16 558.40 574.54 552.85 565.35 0.1M
2021-08-13 562.52 565.35 553.97 561.56 0.2M
2021-08-12 556.50 569.15 555.23 564.09 0.0M
2021-08-11 573.57 573.57 557.76 562.19 0.0M
2021-08-10 568.51 568.51 553.97 559.03 0.1M
2021-08-09 552.70 566.62 552.43 561.56 0.1M
2021-08-06 556.50 572.94 550.92 556.50 0.3M
2021-08-05 575.47 575.47 551.02 559.03 0.1M
2021-08-04 562.19 567.25 552.07 552.07 0.1M
2021-08-03 584.32 584.32 556.50 556.50 0.1M
2021-08-02 584.96 584.96 560.92 562.82 0.1M
2021-07-30 557.13 579.26 557.13 559.66 0.1M
2021-07-29 579.26 584.32 564.72 567.88 0.0M
2021-07-28 562.82 584.96 562.82 569.15 0.1M
2021-07-27 583.06 587.48 565.35 576.73 0.0M
2021-07-26 581.30 584.32 567.88 569.15 0.1M
2021-07-23 583.56 586.22 571.68 572.94 0.0M
2021-07-22 564.53 586.22 562.82 578.00 0.1M
2021-07-21 581.79 581.79 560.24 570.41 0.1M
2021-07-20 553.90 563.45 553.90 557.76 0.1M
2021-07-19 551.44 561.79 550.00 552.70 0.1M
2021-07-16 559.66 562.82 552.70 556.50 0.0M
2021-07-15 554.87 559.66 551.44 551.44 0.0M
2021-07-14 566.62 578.00 547.64 550.17 0.1M
2021-07-13 578.63 578.63 565.98 565.98 0.0M
2021-07-12 578.00 589.38 566.62 577.37 0.1M
2021-07-09 577.91 584.32 563.45 572.31 0.1M
2021-07-08 567.52 584.32 563.45 581.79 0.1M
2021-07-07 562.82 573.57 562.82 572.31 0.1M
2021-07-06 556.50 575.47 556.50 575.47 0.1M
2021-07-05 562.82 565.98 548.28 565.98 0.1M
2021-07-02 550.17 560.29 544.45 550.81 0.1M
2021-07-01 547.01 550.17 538.79 545.12 0.0M
2021-06-30 543.85 550.17 539.61 542.59 0.1M
2021-06-29 553.63 557.76 540.69 547.01 0.0M
2021-06-28 554.73 557.13 541.32 542.59 0.1M
2021-06-25 550.17 553.34 542.19 553.34 0.1M
2021-06-24 544.43 549.54 542.59 545.75 0.1M
2021-06-23 550.42 552.70 538.16 539.42 0.0M
2021-06-22 550.17 553.34 545.12 547.64 0.0M
2021-06-21 550.46 555.37 541.32 550.17 0.0M
2021-06-18 543.22 556.50 542.59 543.85 0.1M
2021-06-17 540.69 552.70 540.69 544.48 0.0M
2021-06-16 550.17 559.03 541.32 546.38 0.2M
2021-06-15 556.07 558.40 549.54 551.44 0.0M
2021-06-14 544.48 559.66 543.85 556.50 0.1M
2021-06-11 543.85 555.23 543.85 547.01 0.1M
2021-06-10 547.01 556.50 544.48 544.48 0.0M
2021-06-09 553.36 556.50 544.57 551.44 0.0M
2021-06-08 556.50 556.50 545.75 550.17 0.0M
2021-06-07 553.34 560.92 543.22 550.17 0.1M
2021-06-04 562.82 568.51 553.34 556.50 0.0M
2021-06-03 575.47 575.47 549.92 554.60 0.1M
2021-06-02 575.47 575.47 564.09 573.57 0.1M
2021-06-01 556.50 574.84 556.50 564.72 0.1M
2021-05-28 560.92 566.62 550.81 555.23 0.1M
2021-05-27 558.55 569.15 553.19 554.60 0.1M
2021-05-26 553.97 575.47 547.01 569.15 0.2M
2021-05-25 588.12 588.12 537.53 537.53 0.3M
2021-05-24 574.49 586.85 572.65 579.26 0.1M
2021-05-21 543.85 574.49 541.95 570.41 0.3M
2021-05-20 548.59 554.60 543.85 545.12 0.2M
2021-05-19 527.23 555.23 526.14 553.34 0.2M
2021-05-18 521.72 532.47 521.08 521.08 0.0M
2021-05-17 530.31 533.73 521.08 526.78 0.0M
2021-05-14 528.93 533.73 519.82 524.88 0.1M
2021-05-13 548.78 552.07 524.88 524.88 0.1M
2021-05-12 535.63 555.87 528.44 529.94 0.1M
2021-05-11 532.47 556.50 532.47 542.59 0.1M
2021-05-10 559.03 559.03 532.47 551.44 0.2M
2021-05-07 557.76 557.76 531.83 550.17 0.1M
2021-05-06 531.20 559.03 531.20 552.70 0.1M
2021-05-05 531.20 557.13 531.20 544.48 0.1M
2021-05-04 528.04 559.66 528.04 550.81 0.3M
2021-04-30 538.79 538.79 523.61 532.47 0.1M
2021-04-29 524.88 533.62 521.65 526.78 0.1M
2021-04-28 521.97 536.89 520.45 525.51 0.1M
2021-04-27 528.67 529.94 519.82 523.61 0.1M
2021-04-26 533.10 538.16 512.86 523.61 0.1M
2021-04-23 537.53 538.16 512.86 521.72 0.0M
2021-04-22 513.50 537.53 513.50 531.20 0.1M
2021-04-21 527.41 538.16 517.29 521.72 0.1M
2021-04-20 538.16 538.16 508.44 525.51 0.1M
2021-04-19 524.88 538.16 517.15 533.73 0.1M
2021-04-16 522.35 528.89 510.97 524.88 0.2M
2021-04-15 538.79 538.79 506.54 518.55 0.1M
2021-04-14 535.34 537.53 517.92 530.57 0.1M
2021-04-13 499.58 539.11 499.58 536.26 0.3M
2021-04-12 512.23 524.88 501.01 521.72 0.2M
2021-04-09 505.33 522.98 494.52 519.19 0.2M
2021-04-08 501.22 510.97 496.42 503.38 0.1M
2021-04-07 495.90 504.64 490.73 497.05 0.1M
2021-04-06 491.26 504.64 490.73 490.73 0.1M
2021-04-01 504.64 504.64 488.20 488.20 0.1M
2021-03-31 501.48 507.33 482.51 498.95 0.1M
2021-03-30 501.61 503.38 488.83 493.26 0.2M
2021-03-29 500.81 504.01 489.14 500.22 0.1M
2021-03-26 500.85 504.64 479.35 493.26 0.1M
2021-03-25 485.67 504.64 477.45 491.36 0.1M
2021-03-24 487.27 504.64 480.46 491.36 0.1M
2021-03-23 485.29 488.83 481.24 483.77 0.1M
2021-03-22 496.42 504.64 485.04 489.47 0.1M
2021-03-19 499.51 504.64 469.37 485.04 0.2M
2021-03-18 495.16 507.97 491.99 494.52 0.1M
2021-03-17 509.07 511.60 488.83 493.89 0.1M
2021-03-16 497.69 510.33 488.20 500.22 0.1M
2021-03-15 505.27 509.07 483.14 491.99 0.1M
2021-03-12 483.14 499.58 479.35 481.88 0.1M
2021-03-11 490.73 505.91 486.94 486.94 0.1M
2021-03-10 498.95 509.07 483.77 487.57 0.1M
2021-03-09 505.27 508.44 481.24 491.36 0.3M
2021-03-08 505.27 507.33 480.61 492.63 0.3M
2021-03-05 504.01 505.27 485.67 490.10 0.1M
2021-03-04 503.38 509.07 484.09 503.38 0.4M
2021-03-03 493.26 516.03 493.26 516.03 0.2M
2021-03-02 498.95 502.75 493.26 499.58 0.2M
2021-03-01 493.26 496.42 485.67 496.42 0.2M
2021-02-26 458.48 491.99 458.48 483.77 0.2M
2021-02-25 486.94 502.11 471.13 475.55 0.3M
2021-02-24 474.29 505.27 474.29 488.20 0.1M
2021-02-23 474.29 505.27 474.29 491.99 0.1M
2021-02-22 505.27 505.27 473.66 494.52 0.1M
2021-02-19 474.29 499.58 474.29 481.24 0.1M
2021-02-18 480.61 497.05 480.61 483.77 0.1M
2021-02-17 473.02 498.95 473.02 481.88 0.1M
2021-02-16 498.95 498.95 479.98 485.04 0.1M
2021-02-15 485.67 492.63 471.76 480.61 0.2M
2021-02-12 483.77 494.52 476.19 481.24 0.1M
2021-02-11 501.48 504.64 467.96 475.55 0.1M
2021-02-10 512.23 516.03 477.45 479.98 0.1M
2021-02-09 510.33 510.33 496.42 499.58 0.1M
2021-02-08 510.33 516.03 500.85 501.48 0.0M
2021-02-05 507.20 518.01 500.22 509.07 0.1M
2021-02-04 516.53 516.53 502.42 506.54 0.1M
2021-02-03 514.76 519.19 504.62 518.55 0.1M
2021-02-02 516.66 518.12 507.17 507.17 0.1M
2021-02-01 515.39 519.01 507.17 510.97 0.1M
2021-01-29 512.23 517.29 495.79 517.29 0.1M
2021-01-28 493.26 510.97 485.67 510.97 0.1M
2021-01-27 485.67 498.32 483.14 495.79 0.0M
2021-01-26 498.95 498.95 481.24 490.73 0.1M
2021-01-25 492.04 492.63 478.71 486.94 0.1M
2021-01-22 493.89 494.52 474.29 488.83 0.1M
2021-01-21 493.26 498.32 485.35 486.94 0.0M
2021-01-20 485.67 497.05 485.35 488.20 0.1M
2021-01-19 496.17 498.32 491.68 491.99 0.1M
2021-01-18 495.79 495.79 486.30 493.26 0.1M
2021-01-15 494.89 499.58 488.20 488.20 0.0M
2021-01-14 494.52 505.27 488.83 496.42 0.1M
2021-01-13 487.68 494.52 486.30 493.26 0.0M
2021-01-12 493.42 499.58 485.67 491.36 0.1M
2021-01-11 492.89 508.44 483.14 488.20 0.1M
2021-01-08 486.94 502.75 486.94 502.75 0.1M
2021-01-07 496.48 500.85 491.36 496.42 0.4M
2021-01-06 493.89 506.54 493.28 498.32 0.1M
2021-01-05 493.26 517.92 493.26 496.42 0.1M
2021-01-04 524.88 524.88 505.91 508.44 0.1M