Residential Secure Income PLC (RESIR)

RESIR
🏛️ イギリス →
57.60
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
2023-12-29 59.00 59.01 58.00 59.00 0.1M
2023-12-28 58.40 58.81 55.75 58.80 0.4M
2023-12-27 58.60 58.60 56.40 56.80 0.2M
2023-12-22 57.00 57.00 55.00 56.60 0.1M
2023-12-21 56.74 57.00 55.00 55.60 0.4M
2023-12-20 58.60 58.60 56.05 56.60 0.1M
2023-12-19 58.60 58.60 56.00 57.00 0.1M
2023-12-18 58.60 58.60 56.00 56.20 0.1M
2023-12-15 61.00 61.00 56.80 57.00 0.4M
2023-12-14 61.20 61.20 57.40 57.40 0.2M
2023-12-13 61.00 61.40 57.40 57.40 0.2M
2023-12-12 62.20 62.20 57.55 58.20 0.1M
2023-12-11 62.40 62.40 58.00 58.80 0.2M
2023-12-08 62.00 62.40 57.94 60.80 0.1M
2023-12-07 62.00 62.00 58.00 60.00 0.0M
2023-12-06 59.80 61.80 58.00 59.80 0.1M
2023-12-05 62.40 62.40 58.00 59.80 0.2M
2023-12-04 62.40 62.40 59.00 60.60 0.1M
2023-12-01 61.80 61.80 59.22 60.00 0.2M
2023-11-30 63.50 63.50 57.40 57.40 0.2M
2023-11-29 66.00 66.00 62.96 64.40 0.1M
2023-11-28 63.94 66.00 63.00 64.60 0.1M
2023-11-27 65.00 65.80 62.00 62.80 0.2M
2023-11-24 64.07 65.00 62.00 64.60 0.1M
2023-11-23 65.00 65.00 62.00 65.00 0.1M
2023-11-22 63.98 65.40 62.00 65.40 0.1M
2023-11-21 64.71 65.00 62.60 64.00 0.1M
2023-11-20 62.92 64.80 62.01 64.80 0.2M
2023-11-17 61.88 63.60 61.88 62.80 0.1M
2023-11-16 62.78 64.00 61.80 63.60 0.1M
2023-11-15 62.76 63.40 62.08 63.40 0.1M
2023-11-14 61.63 63.20 60.80 63.20 0.1M
2023-11-13 61.63 62.00 60.76 62.00 0.1M
2023-11-10 61.63 62.00 60.80 61.80 0.2M
2023-11-09 61.40 62.00 60.80 61.80 0.1M
2023-11-08 62.00 62.00 59.00 60.80 0.0M
2023-11-07 60.74 61.80 59.00 60.80 0.0M
2023-11-06 60.00 61.62 59.00 60.20 0.0M
2023-11-03 55.79 63.20 55.79 60.20 0.3M
2023-11-02 54.73 56.60 54.40 55.20 0.1M
2023-11-01 53.22 55.00 52.00 55.00 0.1M
2023-10-31 55.85 57.60 53.00 53.60 0.3M
2023-10-30 56.06 57.60 54.60 55.40 0.2M
2023-10-27 57.60 57.60 54.40 56.60 0.1M
2023-10-26 57.13 59.80 53.00 53.00 0.2M
2023-10-25 59.80 61.00 56.80 59.00 0.0M
2023-10-24 59.52 60.80 58.00 60.80 0.0M
2023-10-23 61.60 61.60 57.00 60.00 0.1M
2023-10-20 58.76 61.00 57.00 57.00 0.2M
2023-10-19 58.00 61.80 58.00 59.80 0.0M
2023-10-18 59.00 61.00 57.20 59.80 1.4M
2023-10-17 57.00 61.40 57.00 60.40 0.2M
2023-10-16 60.40 61.20 57.20 59.60 0.2M
2023-10-13 60.18 60.80 57.80 58.60 0.3M
2023-10-12 60.79 60.80 58.65 59.00 0.2M
2023-10-11 58.60 62.00 58.60 62.00 0.2M
2023-10-10 59.00 61.20 57.00 61.20 0.5M
2023-10-09 58.60 60.00 57.20 59.20 0.1M
2023-10-06 59.72 60.60 57.00 60.40 0.2M
2023-10-05 59.65 61.00 57.40 61.00 0.1M
2023-10-04 61.20 61.20 57.20 59.00 0.1M
2023-10-03 59.00 61.20 57.20 61.20 0.0M
2023-10-02 59.97 60.00 57.20 59.60 0.2M
2023-09-29 58.92 59.40 57.86 59.20 0.1M
2023-09-28 59.85 59.85 58.00 59.00 0.2M
2023-09-27 60.00 61.20 59.60 59.60 0.1M
2023-09-26 59.80 61.00 59.80 59.80 0.0M
2023-09-25 60.79 61.20 59.80 59.80 0.0M
2023-09-22 61.00 61.02 59.60 60.00 0.1M
2023-09-21 60.63 60.63 59.60 60.60 0.1M
2023-09-20 60.22 61.00 57.20 61.00 0.0M
2023-09-19 60.05 61.00 60.00 60.80 0.1M
2023-09-18 61.20 61.20 58.40 61.20 0.1M
2023-09-15 60.65 61.60 60.20 61.60 0.2M
2023-09-14 59.38 61.00 59.38 60.00 0.1M
2023-09-13 60.18 60.80 58.00 60.60 0.1M
2023-09-12 59.61 60.40 58.00 60.40 0.2M
2023-09-11 59.09 60.40 57.80 60.40 0.3M
2023-09-08 59.82 60.00 59.20 59.20 0.1M
2023-09-07 59.30 60.00 59.20 60.00 0.2M
2023-09-06 60.00 60.00 59.20 59.20 0.1M
2023-09-05 58.67 60.00 58.67 59.80 0.0M
2023-09-04 58.78 59.00 58.20 58.20 0.1M
2023-09-01 60.80 60.80 58.00 58.00 0.0M
2023-08-31 60.80 61.00 58.00 58.00 0.1M
2023-08-30 60.80 61.00 58.60 60.00 0.1M
2023-08-29 60.03 61.00 58.60 59.80 0.0M
2023-08-25 60.80 60.80 58.60 58.60 0.0M
2023-08-24 60.80 60.80 58.60 59.00 0.0M
2023-08-23 60.38 60.80 58.81 60.00 0.7M
2023-08-22 61.00 61.00 58.80 58.80 0.3M
2023-08-21 60.00 61.00 58.00 59.00 0.2M
2023-08-18 60.00 60.20 59.00 59.20 0.1M
2023-08-17 60.50 61.80 59.51 61.60 0.1M
2023-08-16 60.50 61.20 58.00 59.00 0.2M
2023-08-15 60.50 60.80 59.00 59.00 0.2M
2023-08-14 62.00 62.00 59.50 59.80 0.1M
2023-08-11 59.63 62.00 59.20 60.60 0.2M
2023-08-10 60.20 61.80 59.20 61.20 0.4M
2023-08-09 64.00 64.00 60.20 61.20 0.1M
2023-08-08 61.00 63.00 61.00 62.80 0.1M
2023-08-07 63.00 63.00 61.20 62.00 0.1M
2023-08-04 62.84 64.00 62.00 62.60 0.3M
2023-08-03 64.40 64.40 62.00 63.20 0.1M
2023-08-02 62.07 64.40 62.00 62.20 0.1M
2023-08-01 62.14 64.40 62.00 62.60 1.2M
2023-07-31 64.00 64.40 63.04 63.80 0.1M
2023-07-28 62.41 64.20 62.00 62.80 0.2M
2023-07-27 66.20 66.20 62.00 62.60 0.1M
2023-07-26 66.80 66.80 63.00 63.00 0.1M
2023-07-25 66.80 66.80 63.40 65.20 0.1M
2023-07-24 65.55 66.60 63.60 63.60 0.0M
2023-07-21 64.35 64.40 62.82 64.00 0.1M
2023-07-20 64.50 65.80 62.50 63.90 0.6M
2023-07-19 64.60 66.20 63.20 65.40 0.1M
2023-07-18 64.60 64.80 62.00 62.00 0.2M
2023-07-17 63.60 66.20 62.20 64.20 0.0M
2023-07-14 63.93 65.00 63.60 65.00 0.1M
2023-07-13 64.84 67.00 63.60 63.60 0.0M
2023-07-12 63.71 65.40 63.71 64.40 0.1M
2023-07-11 64.78 65.40 63.60 65.40 0.1M
2023-07-10 63.60 65.40 63.60 65.40 0.0M
2023-07-07 62.88 66.40 62.88 64.60 0.1M
2023-07-06 64.20 64.20 62.40 64.20 0.1M
2023-07-05 64.00 64.00 62.40 64.00 0.1M
2023-07-04 62.20 64.20 62.20 64.00 0.1M
2023-07-03 61.94 64.20 61.80 62.80 0.2M
2023-06-30 64.00 64.00 61.80 62.80 0.1M
2023-06-29 63.40 64.00 61.80 62.60 0.1M
2023-06-28 64.11 64.80 62.00 63.40 0.3M
2023-06-27 64.00 66.00 62.40 62.40 0.5M
2023-06-26 66.60 66.60 62.79 64.20 0.2M
2023-06-23 65.20 66.80 62.80 62.80 0.3M
2023-06-22 66.80 66.80 65.20 65.20 0.1M
2023-06-21 67.80 67.80 65.40 66.80 0.1M
2023-06-20 65.20 67.80 65.20 66.40 0.1M
2023-06-19 65.60 67.40 64.90 65.20 0.3M
2023-06-16 68.00 68.00 64.80 64.80 0.2M
2023-06-15 65.60 68.00 65.60 67.00 0.1M
2023-06-14 66.60 68.00 66.60 66.80 0.1M
2023-06-13 67.20 67.20 65.00 66.80 0.2M
2023-06-12 68.09 68.20 67.20 67.20 0.1M
2023-06-09 67.77 70.40 67.40 68.00 0.2M
2023-06-08 67.40 69.80 67.40 69.80 0.2M
2023-06-07 70.77 71.82 67.85 68.80 0.5M
2023-06-06 71.40 72.20 70.40 72.20 0.1M
2023-06-05 71.60 71.60 70.40 71.60 0.1M
2023-06-02 71.05 71.80 70.40 71.00 0.2M
2023-06-01 70.51 71.12 70.40 71.00 0.0M
2023-05-31 70.20 71.40 68.40 70.40 0.3M
2023-05-30 69.07 71.40 68.40 71.40 0.2M
2023-05-26 69.20 69.80 69.00 69.00 0.3M
2023-05-25 68.93 69.60 68.00 69.20 0.1M
2023-05-24 68.80 69.40 67.20 69.40 0.1M
2023-05-23 69.20 69.80 68.00 69.40 0.2M
2023-05-22 70.40 71.00 68.20 69.60 0.4M
2023-05-19 70.00 70.65 67.60 70.20 0.2M
2023-05-18 69.60 70.00 67.60 70.00 0.1M
2023-05-17 69.76 69.76 67.60 69.20 0.1M
2023-05-16 68.23 70.06 67.40 68.00 0.4M
2023-05-15 68.45 69.80 67.14 68.80 0.5M
2023-05-12 67.83 69.80 66.00 69.00 0.4M
2023-05-11 67.18 68.20 65.00 67.00 1.7M
2023-05-10 66.00 68.20 64.80 66.00 0.5M
2023-05-09 64.81 68.00 64.00 64.20 0.3M
2023-05-05 65.50 68.20 64.20 65.40 0.2M
2023-05-04 66.10 66.60 64.00 64.00 0.3M
2023-05-03 67.10 68.20 65.00 66.20 0.1M
2023-05-02 67.10 68.20 64.00 66.00 0.2M
2023-04-28 68.20 68.20 66.00 66.40 0.2M
2023-04-27 65.80 68.20 65.00 67.00 0.2M
2023-04-26 67.16 68.40 65.67 65.80 0.1M
2023-04-25 68.20 69.80 65.00 65.80 0.1M
2023-04-24 67.24 68.20 65.16 66.00 0.1M
2023-04-21 65.80 68.20 65.80 66.00 0.1M
2023-04-20 67.80 68.20 65.00 66.00 0.2M
2023-04-19 66.22 68.20 64.66 66.20 0.3M
2023-04-18 67.67 68.20 65.69 66.00 0.1M
2023-04-17 66.76 68.20 65.00 67.20 0.2M
2023-04-14 66.20 68.20 65.00 65.40 0.3M
2023-04-13 68.40 68.40 66.40 67.00 0.1M
2023-04-12 67.20 68.27 65.00 67.60 0.6M
2023-04-11 68.40 68.40 65.20 67.00 0.4M
2023-04-06 67.60 67.80 63.20 66.00 0.4M
2023-04-05 68.20 68.20 63.40 65.80 0.7M
2023-04-04 68.20 68.20 63.20 64.80 1.5M
2023-04-03 63.60 67.49 63.03 66.20 0.6M
2023-03-31 66.80 66.80 63.00 63.40 0.4M
2023-03-30 60.00 67.00 60.00 66.60 0.5M
2023-03-29 60.12 63.60 59.20 61.80 0.9M
2023-03-28 60.79 62.20 60.00 60.00 0.8M
2023-03-27 60.20 63.40 60.20 61.00 0.2M
2023-03-24 63.25 63.25 59.60 60.60 0.3M
2023-03-23 63.15 64.20 61.20 62.40 0.5M
2023-03-22 64.20 64.20 61.20 61.40 0.7M
2023-03-21 63.55 64.20 60.60 62.00 0.3M
2023-03-20 63.07 65.38 60.00 62.00 0.7M
2023-03-17 67.64 67.80 64.80 65.20 0.6M
2023-03-16 67.35 68.20 66.60 66.80 0.1M
2023-03-15 66.60 68.00 66.60 67.40 0.1M
2023-03-14 67.88 68.80 66.80 67.00 0.3M
2023-03-13 68.20 70.80 67.00 67.00 0.2M
2023-03-10 69.00 69.60 67.20 67.40 0.4M
2023-03-09 70.66 71.80 69.00 69.00 0.3M
2023-03-08 71.80 71.80 70.20 71.00 0.0M
2023-03-07 72.00 72.00 70.40 71.00 0.1M
2023-03-06 70.07 71.80 70.00 70.60 0.1M
2023-03-03 72.00 72.00 70.00 70.40 0.2M
2023-03-02 70.05 71.80 70.05 71.00 0.4M
2023-03-01 70.84 71.80 70.00 70.00 0.3M
2023-02-28 71.80 71.80 70.00 70.80 0.2M
2023-02-27 71.80 72.00 70.20 70.80 0.2M
2023-02-24 72.60 73.00 70.22 71.60 1.3M
2023-02-23 72.00 73.20 71.40 71.40 0.3M
2023-02-22 72.40 74.00 71.50 71.80 0.6M
2023-02-21 73.57 74.80 72.15 73.00 0.5M
2023-02-20 74.08 76.40 74.08 74.40 0.3M
2023-02-17 74.80 74.80 74.00 74.00 0.5M
2023-02-16 75.00 75.80 74.40 74.40 0.2M
2023-02-15 75.79 75.80 74.34 74.60 0.4M
2023-02-14 75.00 78.60 74.80 76.20 0.4M
2023-02-13 78.00 78.60 76.00 76.40 0.2M
2023-02-10 77.60 78.60 75.58 77.20 0.2M
2023-02-09 78.40 78.60 75.20 76.60 0.5M
2023-02-08 78.82 79.60 78.64 79.00 0.1M
2023-02-07 77.36 79.40 77.36 79.40 0.1M
2023-02-06 79.40 79.40 76.35 79.00 0.2M
2023-02-03 78.20 79.40 77.80 78.80 0.2M
2023-02-02 79.00 80.00 77.40 79.00 0.5M
2023-02-01 79.60 80.00 78.50 78.80 0.2M
2023-01-31 79.59 80.00 78.35 78.60 0.2M
2023-01-30 77.84 79.78 77.84 78.60 0.2M
2023-01-27 78.24 80.20 77.10 77.40 0.1M
2023-01-26 79.00 79.00 77.40 78.00 0.4M
2023-01-25 78.80 78.80 76.91 77.00 0.3M
2023-01-24 76.48 77.20 75.21 77.00 0.2M
2023-01-23 77.60 81.80 74.50 76.60 0.4M
2023-01-20 77.89 81.80 77.60 77.60 0.2M
2023-01-19 81.40 83.00 77.60 77.80 0.5M
2023-01-18 82.00 86.00 80.80 80.80 0.2M
2023-01-17 82.00 86.00 81.40 81.80 0.2M
2023-01-16 83.60 86.00 81.88 82.40 0.1M
2023-01-13 83.09 86.00 82.00 82.00 0.1M
2023-01-12 86.00 86.00 82.80 82.80 0.2M
2023-01-11 84.00 86.00 83.60 84.80 0.1M
2023-01-10 85.00 85.00 83.00 84.80 0.3M
2023-01-09 84.80 85.00 83.60 83.60 0.2M
2023-01-06 85.28 85.40 83.80 83.80 0.2M
2023-01-05 86.00 86.00 84.60 84.80 0.3M
2023-01-04 86.03 86.03 83.80 84.20 0.1M
2023-01-03 86.00 87.00 84.20 84.80 0.1M