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
2022-12-30 372.47 382.59 369.31 373.11 0.0M
2022-12-29 376.90 376.90 366.78 373.11 0.1M
2022-12-28 366.58 382.59 366.58 373.11 0.1M
2022-12-23 367.11 382.59 367.11 375.64 0.1M
2022-12-22 373.03 382.59 368.05 368.05 0.1M
2022-12-21 360.46 381.33 360.46 366.78 0.1M
2022-12-20 371.37 382.59 361.09 366.78 0.1M
2022-12-19 360.46 382.59 360.46 369.31 0.1M
2022-12-16 375.78 390.81 362.19 364.89 0.1M
2022-12-15 381.33 390.81 373.74 375.00 0.1M
2022-12-14 390.18 390.18 375.00 375.00 0.1M
2022-12-13 358.25 388.92 356.14 377.53 0.3M
2022-12-12 364.25 371.21 355.40 357.30 0.3M
2022-12-09 371.30 371.30 365.01 366.15 0.1M
2022-12-08 376.90 379.43 368.68 368.68 0.1M
2022-12-07 378.80 385.75 371.21 375.00 0.1M
2022-12-06 379.43 379.43 375.78 376.27 0.2M
2022-12-05 379.43 387.02 376.18 380.06 0.4M
2022-12-02 374.37 391.45 374.37 376.27 0.1M
2022-12-01 385.65 391.45 373.74 381.96 0.1M
2022-11-30 378.17 395.87 374.37 379.43 0.2M
2022-11-29 375.48 384.49 373.74 379.43 0.3M
2022-11-28 395.87 395.87 374.37 379.43 0.2M
2022-11-25 395.87 395.87 375.00 380.06 0.1M
2022-11-24 396.50 396.50 375.92 384.49 0.1M
2022-11-23 379.43 395.87 373.74 384.49 0.1M
2022-11-22 407.26 411.68 375.13 382.59 0.2M
2022-11-21 409.78 411.68 380.09 388.28 0.2M
2022-11-18 401.16 411.68 388.67 390.81 0.1M
2022-11-17 397.77 397.77 387.57 390.81 0.2M
2022-11-16 407.44 429.39 401.56 401.56 0.2M
2022-11-15 412.68 426.23 402.20 406.62 0.2M
2022-11-14 411.05 418.64 401.88 410.42 0.4M
2022-11-11 413.58 426.23 404.73 407.26 0.2M
2022-11-10 388.28 415.48 388.28 404.73 0.1M
2022-11-09 399.67 404.09 390.81 396.50 0.1M
2022-11-08 399.04 402.83 385.75 399.67 0.1M
2022-11-07 411.05 416.11 402.20 405.99 0.1M
2022-11-04 416.74 416.74 405.36 411.05 0.1M
2022-11-03 423.06 423.06 407.89 408.52 0.1M
2022-11-02 419.90 422.43 412.31 419.90 0.1M
2022-11-01 423.70 435.96 418.01 421.80 0.2M
2022-10-31 430.65 433.18 408.52 422.43 0.1M
2022-10-28 433.18 433.18 416.30 426.23 0.1M
2022-10-27 421.17 440.14 414.84 428.12 0.2M
2022-10-26 410.42 423.06 410.42 419.90 0.1M
2022-10-25 403.46 414.21 392.71 410.42 0.1M
2022-10-24 397.14 404.73 397.14 400.93 0.0M
2022-10-21 397.77 403.46 392.71 397.14 0.0M
2022-10-20 402.20 416.74 395.87 397.14 0.1M
2022-10-19 417.37 423.06 402.20 406.62 0.1M
2022-10-18 407.26 427.49 405.99 418.01 0.2M
2022-10-17 408.52 416.11 392.08 410.42 0.2M
2022-10-14 392.08 405.36 391.52 396.50 0.2M
2022-10-13 392.71 400.30 385.36 389.55 0.1M
2022-10-12 385.75 395.87 380.06 393.98 0.1M
2022-10-11 385.75 388.28 378.57 388.28 0.1M
2022-10-10 404.73 404.73 383.86 387.65 0.1M
2022-10-07 396.50 396.50 391.88 392.08 0.1M
2022-10-06 392.08 398.40 392.08 396.50 0.0M
2022-10-05 418.01 418.01 392.71 397.14 0.1M
2022-10-04 408.52 417.37 400.93 405.36 0.1M
2022-10-03 406.62 411.05 401.89 408.52 0.1M
2022-09-30 371.82 409.78 365.52 404.09 0.3M
2022-09-29 373.11 384.49 366.29 373.11 0.2M
2022-09-28 396.50 396.50 354.14 375.00 0.3M
2022-09-27 383.86 397.14 374.37 374.37 0.2M
2022-09-26 415.48 415.48 383.22 390.81 0.3M
2022-09-23 432.54 433.18 410.42 417.37 0.2M
2022-09-22 450.26 450.26 431.29 433.18 0.0M
2022-09-21 442.67 443.30 432.55 436.35 0.1M
2022-09-20 443.05 444.57 430.81 438.24 0.1M
2022-09-16 436.98 444.57 434.90 444.57 0.1M
2022-09-15 443.45 450.89 440.77 440.77 0.1M
2022-09-14 448.99 448.99 433.29 439.51 0.1M
2022-09-13 436.35 448.99 430.50 438.87 0.1M
2022-09-12 430.02 433.18 424.96 430.65 0.3M
2022-09-09 428.60 435.71 419.27 423.70 0.2M
2022-09-08 418.64 435.71 417.37 421.17 0.1M
2022-09-07 428.12 438.24 417.37 417.37 0.1M
2022-09-06 443.30 443.30 423.70 423.70 0.1M
2022-09-05 434.45 434.45 426.86 430.02 0.1M
2022-09-02 424.33 443.93 424.33 434.45 0.1M
2022-09-01 435.71 443.93 425.59 432.55 0.1M
2022-08-31 437.55 442.67 435.71 437.61 0.6M
2022-08-30 455.32 464.80 436.98 439.51 0.4M
2022-08-26 446.46 464.17 446.46 448.99 0.1M
2022-08-25 454.27 457.21 448.99 448.99 0.3M
2022-08-24 454.05 462.27 446.46 452.15 0.2M
2022-08-23 468.60 468.60 455.32 456.58 0.1M
2022-08-22 469.11 469.86 459.74 464.17 0.1M
2022-08-19 481.29 486.30 466.07 468.60 0.1M
2022-08-18 473.02 477.45 471.13 471.76 0.1M
2022-08-17 482.30 482.31 471.76 473.02 0.1M
2022-08-16 481.88 486.94 478.08 482.51 0.1M
2022-08-15 482.51 485.67 475.40 481.24 0.1M
2022-08-12 457.21 481.88 457.21 481.24 0.2M
2022-08-11 457.85 463.54 457.85 461.01 0.1M
2022-08-10 462.27 463.54 455.95 462.91 0.1M
2022-08-09 455.85 457.85 453.42 457.21 0.2M
2022-08-08 455.32 464.80 455.32 456.58 0.1M
2022-08-05 457.21 462.91 453.42 455.32 0.1M
2022-08-04 467.33 471.13 455.32 458.48 0.1M
2022-08-03 452.79 471.13 452.79 465.43 0.1M
2022-08-02 471.76 471.76 453.42 459.74 0.1M
2022-08-01 467.74 468.59 455.32 460.38 0.2M
2022-07-29 464.80 471.13 458.48 466.70 0.2M
2022-07-28 461.64 465.43 458.64 463.54 0.1M
2022-07-27 474.29 474.29 459.11 459.74 0.2M
2022-07-26 464.06 466.70 458.48 464.80 0.1M
2022-07-25 463.68 473.66 458.48 461.01 0.2M
2022-07-22 455.32 467.96 455.32 462.27 0.1M
2022-07-21 474.29 474.29 457.21 461.64 0.1M
2022-07-20 467.33 467.33 459.70 464.17 0.7M
2022-07-19 460.73 471.13 447.10 462.27 0.2M
2022-07-18 463.54 466.70 443.30 462.27 0.1M
2022-07-15 451.52 458.41 449.03 455.95 0.1M
2022-07-14 451.75 452.15 439.51 447.73 0.1M
2022-07-13 456.90 456.90 449.12 449.63 0.1M
2022-07-12 451.52 455.32 448.99 452.79 0.1M
2022-07-11 445.83 458.48 442.67 451.52 0.2M
2022-07-08 454.05 456.58 444.57 452.79 0.3M
2022-07-07 436.34 450.89 436.34 450.89 0.3M
2022-07-06 457.85 457.85 438.87 438.87 0.1M
2022-07-05 448.36 450.46 440.14 443.30 0.2M
2022-07-04 474.29 474.29 446.15 447.73 0.4M
2022-07-01 455.77 464.52 452.79 454.05 0.2M
2022-06-30 458.48 472.33 450.89 457.21 0.3M
2022-06-29 481.40 483.14 464.80 471.76 0.1M
2022-06-28 474.40 483.14 470.49 480.61 0.1M
2022-06-27 483.14 483.14 467.96 472.39 0.1M
2022-06-24 483.14 483.14 463.40 473.66 0.1M
2022-06-23 461.64 474.52 461.64 471.76 0.2M
2022-06-22 486.94 491.36 461.64 475.55 0.5M
2022-06-21 491.99 491.99 484.41 486.94 0.1M
2022-06-20 486.94 490.73 485.04 490.73 0.1M
2022-06-17 483.14 491.36 476.82 486.30 0.2M
2022-06-16 499.58 501.92 481.88 481.88 0.2M
2022-06-15 504.86 505.91 498.95 498.95 0.1M
2022-06-14 502.75 508.44 494.52 504.01 0.1M
2022-06-13 533.73 533.73 499.58 504.64 0.2M
2022-06-10 524.25 525.51 512.86 518.55 0.2M
2022-06-09 524.88 524.88 516.84 521.08 0.2M
2022-06-08 523.29 527.41 517.09 521.72 0.6M
2022-06-07 521.08 526.14 520.45 521.72 0.1M
2022-06-06 529.17 532.78 523.61 523.61 0.1M
2022-06-01 528.67 536.89 523.61 526.14 0.1M
2022-05-31 535.63 537.84 531.95 535.63 0.5M
2022-05-30 529.31 538.41 529.31 535.63 0.1M
2022-05-27 535.63 536.89 529.31 536.89 0.1M
2022-05-26 542.59 542.59 533.73 533.73 0.1M
2022-05-25 530.10 540.69 525.51 538.16 0.3M
2022-05-24 537.53 543.22 530.57 531.83 0.2M
2022-05-23 538.79 545.12 538.79 541.95 0.2M
2022-05-20 543.84 545.12 538.16 542.59 0.1M
2022-05-19 545.12 545.12 538.79 541.95 0.1M
2022-05-18 537.53 545.12 537.53 544.48 0.1M
2022-05-17 544.66 545.12 538.16 540.69 0.1M
2022-05-16 541.95 548.33 538.79 542.59 0.3M
2022-05-13 521.72 546.43 521.72 541.95 0.3M
2022-05-12 528.93 535.00 524.88 529.94 0.2M
2022-05-11 518.55 529.94 517.92 529.94 0.1M
2022-05-10 518.55 524.25 517.29 517.29 0.1M
2022-05-09 521.72 529.94 514.13 518.55 0.1M
2022-05-06 528.67 533.73 521.07 528.04 0.1M
2022-05-05 533.23 537.53 525.12 528.04 0.2M
2022-05-04 532.18 537.53 524.88 533.73 0.2M
2022-05-03 538.79 544.48 526.62 529.31 0.2M
2022-04-29 544.48 545.11 535.63 535.63 0.2M
2022-04-28 544.08 550.81 538.79 540.69 0.1M
2022-04-27 546.36 551.44 539.42 539.42 0.1M
2022-04-26 556.50 556.50 547.01 547.64 0.1M
2022-04-25 543.85 548.91 541.32 548.28 0.2M
2022-04-22 551.10 555.23 543.85 543.85 0.2M
2022-04-21 557.13 557.13 545.12 550.17 0.5M
2022-04-20 549.54 555.23 548.91 550.17 0.1M
2022-04-19 555.41 558.40 547.64 547.64 0.2M
2022-04-14 553.34 555.87 548.28 548.28 0.3M
2022-04-13 549.61 556.50 549.61 551.44 0.1M
2022-04-12 556.50 556.50 550.84 552.70 0.2M
2022-04-11 556.50 557.13 550.17 553.97 0.2M
2022-04-08 555.87 556.74 549.54 551.44 0.1M
2022-04-07 557.76 560.92 548.91 551.44 0.2M
2022-04-06 561.56 562.19 548.91 553.97 0.1M
2022-04-05 547.64 558.40 547.64 555.23 0.1M
2022-04-04 553.97 562.19 550.17 556.50 0.1M
2022-04-01 548.28 559.03 548.28 555.23 0.1M
2022-03-31 548.28 557.76 548.28 553.34 0.1M
2022-03-30 557.13 559.03 548.28 555.87 0.0M
2022-03-29 557.88 559.96 555.23 557.13 0.2M
2022-03-28 557.76 557.76 550.17 556.50 0.1M
2022-03-25 557.13 557.13 548.60 554.60 0.1M
2022-03-24 562.82 562.82 547.64 550.17 0.1M
2022-03-23 557.13 557.45 548.91 557.13 0.1M
2022-03-22 558.40 558.40 553.97 556.50 0.1M
2022-03-21 554.36 560.29 550.81 556.50 0.1M
2022-03-18 559.03 562.19 548.91 556.50 0.2M
2022-03-17 562.82 562.82 545.12 559.03 0.1M
2022-03-16 562.82 562.82 541.95 543.85 0.1M
2022-03-15 561.56 561.56 541.32 543.85 0.1M
2022-03-14 545.75 559.66 545.15 548.28 0.1M
2022-03-11 537.53 555.35 533.10 545.75 0.1M
2022-03-10 528.04 539.42 527.41 537.53 0.1M
2022-03-09 505.91 532.78 505.91 531.20 0.1M
2022-03-08 493.26 525.51 493.26 525.51 0.2M
2022-03-07 514.17 514.17 480.61 501.48 0.2M
2022-03-04 540.43 556.50 504.96 511.60 0.2M
2022-03-03 546.49 561.56 535.63 535.63 0.1M
2022-03-02 554.19 556.66 545.12 550.17 0.2M
2022-03-01 562.82 562.82 543.22 550.17 0.1M
2022-02-28 543.85 560.29 543.85 559.66 0.4M
2022-02-25 544.48 564.09 537.53 564.09 0.1M
2022-02-24 550.24 553.34 542.59 543.85 0.1M
2022-02-23 547.01 560.92 547.01 557.13 0.1M
2022-02-22 552.07 557.13 543.85 545.75 0.1M
2022-02-21 563.45 564.09 553.97 553.97 0.1M
2022-02-18 562.82 565.35 560.29 562.82 0.1M
2022-02-17 567.88 567.88 558.30 558.40 0.1M
2022-02-16 566.62 566.62 557.13 560.92 0.1M
2022-02-15 561.00 562.82 557.76 561.56 0.1M
2022-02-14 556.50 563.45 556.50 562.82 0.1M
2022-02-11 564.72 567.88 559.66 564.72 0.2M
2022-02-10 558.14 564.72 558.14 563.45 0.2M
2022-02-09 560.92 564.72 560.92 560.92 0.1M
2022-02-08 561.56 565.35 561.56 561.56 0.1M
2022-02-07 566.62 569.15 561.56 562.82 0.1M
2022-02-04 565.98 574.20 562.82 562.82 0.1M
2022-02-03 569.78 575.47 566.81 569.78 0.2M
2022-02-02 569.15 569.78 564.59 568.51 0.1M
2022-02-01 556.50 569.15 556.50 565.98 0.1M
2022-01-31 556.50 572.94 556.50 564.09 0.2M
2022-01-28 569.78 577.37 564.72 571.68 0.2M
2022-01-27 567.25 571.04 564.72 569.15 0.1M
2022-01-26 569.15 572.94 562.82 571.04 0.1M
2022-01-25 578.00 578.00 565.35 565.98 0.1M
2022-01-24 581.16 581.79 569.15 575.47 0.2M
2022-01-21 578.63 584.32 576.73 576.73 0.0M
2022-01-20 583.06 583.69 578.87 581.16 0.1M
2022-01-19 576.73 582.43 576.73 582.43 0.1M
2022-01-18 584.96 585.59 577.37 582.43 0.1M
2022-01-17 586.17 588.12 579.26 582.43 0.1M
2022-01-14 583.06 584.32 578.00 582.43 0.1M
2022-01-13 589.38 590.65 579.90 582.43 0.1M
2022-01-12 581.79 594.67 579.85 585.59 0.1M
2022-01-11 606.46 606.46 581.16 583.69 0.1M
2022-01-10 592.64 596.34 588.12 595.71 0.1M
2022-01-07 584.96 594.44 584.96 588.75 0.4M
2022-01-06 600.76 600.76 581.79 588.75 0.2M
2022-01-05 594.35 607.09 582.43 588.12 0.1M
2022-01-04 607.09 607.09 585.59 592.54 0.1M