ReNew Energy Global PLC (RNW)

RNW
🏛️ アメリカ →
7.70
最終更新: 2025-09-30
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 7.60 7.82 7.49 7.78 0.7M
2021-12-30 7.58 7.96 7.49 7.68 0.5M
2021-12-29 7.29 7.67 7.24 7.61 0.8M
2021-12-28 7.59 7.63 7.23 7.41 0.8M
2021-12-27 7.81 7.97 7.51 7.59 0.6M
2021-12-23 8.15 8.25 7.80 7.91 0.6M
2021-12-22 8.30 8.33 8.05 8.13 0.3M
2021-12-21 7.88 8.37 7.83 8.24 0.6M
2021-12-20 7.99 8.01 7.68 7.80 0.5M
2021-12-17 8.00 8.11 7.85 8.06 1.2M
2021-12-16 8.21 8.31 8.09 8.10 0.4M
2021-12-15 8.08 8.13 7.87 8.12 0.4M
2021-12-14 7.91 8.08 7.71 8.01 0.5M
2021-12-13 8.34 8.43 7.81 7.97 0.7M
2021-12-10 8.59 8.67 8.23 8.34 0.7M
2021-12-09 8.46 8.47 8.21 8.41 0.8M
2021-12-08 8.18 8.32 8.04 8.30 0.3M
2021-12-07 7.88 8.37 7.88 8.20 1.0M
2021-12-06 7.82 7.90 7.55 7.62 0.5M
2021-12-03 8.21 8.33 7.66 7.74 0.5M
2021-12-02 7.54 8.07 7.49 8.05 0.7M
2021-12-01 7.77 8.00 7.56 7.59 0.9M
2021-11-30 7.69 7.91 7.46 7.69 3.1M
2021-11-29 8.26 8.26 7.79 7.84 0.8M
2021-11-26 8.30 8.30 8.07 8.09 0.6M
2021-11-24 8.77 8.95 8.32 8.88 0.6M
2021-11-23 9.05 9.05 8.47 8.79 0.9M
2021-11-22 9.02 9.32 8.68 9.10 1.0M
2021-11-19 9.14 9.26 8.80 8.90 1.0M
2021-11-18 9.25 9.45 8.95 9.29 0.6M
2021-11-17 9.42 9.51 8.74 8.96 0.9M
2021-11-16 9.69 9.80 9.43 9.54 0.3M
2021-11-15 9.54 9.77 9.48 9.65 0.6M
2021-11-12 9.44 9.57 9.36 9.52 0.6M
2021-11-11 9.67 9.93 9.38 9.42 0.5M
2021-11-10 9.98 9.98 9.34 9.61 1.1M
2021-11-09 10.06 10.12 9.57 9.87 1.1M
2021-11-08 10.22 10.25 9.79 9.92 0.9M
2021-11-05 10.25 10.36 9.98 10.09 0.8M
2021-11-04 10.33 10.39 10.03 10.14 0.9M
2021-11-03 10.45 10.50 9.66 10.21 0.8M
2021-11-02 10.00 10.85 9.90 10.22 2.4M
2021-11-01 10.01 10.13 9.87 9.91 1.9M
2021-10-29 9.80 9.97 9.56 9.95 0.8M
2021-10-28 9.47 9.93 9.30 9.90 1.5M
2021-10-27 8.93 9.24 8.71 9.21 0.3M
2021-10-26 8.56 9.10 8.52 8.91 0.6M
2021-10-25 8.59 8.75 8.40 8.50 0.7M
2021-10-22 8.85 8.95 8.56 8.59 0.6M
2021-10-21 8.88 9.02 8.71 8.80 0.5M
2021-10-20 9.00 9.10 8.75 8.88 1.0M
2021-10-19 8.25 9.19 7.90 9.00 2.3M
2021-10-18 8.55 8.56 8.10 8.19 0.5M
2021-10-15 8.80 8.96 8.16 8.49 1.3M
2021-10-14 9.05 9.19 8.74 8.76 0.7M
2021-10-13 9.13 9.21 8.86 9.17 1.2M
2021-10-12 9.42 9.46 8.87 9.13 2.0M
2021-10-11 9.45 9.50 9.00 9.30 1.8M
2021-10-08 8.88 9.32 8.64 9.26 1.5M
2021-10-07 8.99 9.01 8.62 8.64 3.6M
2021-10-06 9.00 9.09 8.25 8.79 8.5M
2021-10-05 10.56 10.73 9.91 10.01 1.3M
2021-10-04 10.49 10.69 10.18 10.40 0.8M
2021-10-01 10.27 10.67 10.25 10.51 0.2M
2021-09-30 10.94 11.47 10.02 10.20 0.9M
2021-09-29 10.85 12.30 10.69 11.80 4.4M
2021-09-28 11.22 11.60 10.72 10.75 0.5M
2021-09-27 10.83 11.45 10.77 11.18 0.7M
2021-09-24 10.30 10.99 10.25 10.88 0.6M
2021-09-23 10.25 10.58 9.89 10.39 1.2M
2021-09-22 10.07 10.17 9.68 9.78 0.4M
2021-09-21 9.82 10.28 9.71 10.01 0.2M
2021-09-20 9.72 9.86 9.47 9.81 0.1M
2021-09-17 10.00 10.15 9.73 9.94 0.2M
2021-09-16 9.59 10.15 9.59 9.97 0.2M
2021-09-15 9.71 9.75 9.51 9.57 0.1M
2021-09-14 9.85 9.85 9.61 9.68 0.2M
2021-09-13 9.74 9.90 9.65 9.75 0.2M
2021-09-10 9.72 9.90 9.60 9.72 0.1M
2021-09-09 9.56 9.94 9.56 9.65 0.4M
2021-09-08 9.77 9.92 9.55 9.56 0.2M
2021-09-07 10.33 10.35 9.60 9.72 0.3M
2021-09-03 10.50 10.65 10.00 10.35 0.3M
2021-09-02 10.06 10.83 9.88 10.54 0.5M
2021-09-01 9.78 10.39 9.52 10.15 0.3M
2021-08-31 9.46 9.91 9.00 9.91 0.5M
2021-08-30 9.19 9.38 9.10 9.29 0.2M
2021-08-27 9.17 9.53 9.01 9.19 0.6M
2021-08-26 9.19 9.60 9.06 9.19 0.7M
2021-08-25 9.20 9.63 8.90 9.41 0.9M
2021-08-24 8.85 9.64 8.43 9.55 0.9M