Revenio Group Co (REG1V)

REG1V
🏛️ フィンランド →
22.90
最終更新: 2025-09-29
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 26.90 27.38 26.82 27.16 0.0M
2023-12-28 27.40 27.48 26.90 27.02 0.0M
2023-12-27 26.94 27.52 26.88 27.48 0.0M
2023-12-22 26.78 27.06 26.66 26.94 0.0M
2023-12-21 27.04 27.12 26.40 27.08 0.0M
2023-12-20 26.98 27.14 26.56 27.12 0.0M
2023-12-19 27.00 27.34 26.80 26.98 0.0M
2023-12-18 27.06 27.40 26.76 27.00 0.1M
2023-12-15 26.10 27.22 26.10 27.14 0.2M
2023-12-14 25.00 26.48 25.00 26.10 0.1M
2023-12-13 24.48 24.98 24.18 24.72 0.1M
2023-12-12 24.36 24.48 24.18 24.38 0.0M
2023-12-11 23.96 24.38 23.96 24.20 0.0M
2023-12-08 23.40 24.04 23.40 24.02 0.0M
2023-12-07 23.66 23.66 23.06 23.44 0.0M
2023-12-05 23.66 23.88 23.22 23.66 0.0M
2023-12-04 24.08 24.80 23.46 23.66 0.0M
2023-12-01 23.20 24.08 23.20 24.08 0.1M
2023-11-30 25.30 25.30 22.40 23.10 0.3M
2023-11-29 24.82 25.48 24.76 25.32 0.1M
2023-11-28 24.64 24.84 24.32 24.84 0.0M
2023-11-27 24.50 24.86 24.50 24.60 0.0M
2023-11-24 24.78 24.78 24.14 24.48 0.0M
2023-11-23 24.56 25.00 24.54 24.86 0.0M
2023-11-22 24.02 24.76 24.02 24.60 0.0M
2023-11-21 23.96 24.06 23.50 24.02 0.0M
2023-11-20 24.12 24.16 23.66 23.80 0.0M
2023-11-17 23.88 24.40 23.82 24.12 0.0M
2023-11-16 23.86 23.90 23.38 23.80 0.0M
2023-11-15 24.50 24.82 23.56 23.76 0.0M
2023-11-14 22.84 24.16 22.82 24.16 0.0M
2023-11-13 22.40 22.86 22.40 22.86 0.1M
2023-11-10 23.10 23.10 22.38 22.48 0.0M
2023-11-09 23.04 23.42 22.78 23.20 0.0M
2023-11-08 22.98 23.30 22.76 23.12 0.0M
2023-11-07 22.60 23.00 22.36 22.98 0.0M
2023-11-06 23.24 23.44 22.42 22.78 0.0M
2023-11-03 23.44 23.60 22.88 23.16 0.0M
2023-11-02 22.50 23.50 22.44 23.30 0.1M
2023-11-01 22.10 22.30 21.94 22.10 0.0M
2023-10-31 21.48 22.34 21.40 21.96 0.1M
2023-10-30 20.68 22.30 20.66 21.46 0.1M
2023-10-27 20.50 20.58 19.48 20.34 0.1M
2023-10-26 19.76 20.44 17.51 19.90 0.3M
2023-10-25 21.10 21.12 20.20 20.54 0.0M
2023-10-24 20.70 21.04 20.52 21.00 0.0M
2023-10-23 20.64 20.98 20.04 20.64 0.0M
2023-10-20 20.06 20.70 19.90 20.64 0.0M
2023-10-19 20.02 20.18 19.93 20.00 0.1M
2023-10-18 20.38 20.38 20.04 20.14 0.0M
2023-10-17 20.40 20.82 20.20 20.38 0.0M
2023-10-16 20.60 20.66 20.30 20.58 0.0M
2023-10-13 21.12 21.12 20.54 20.60 0.0M
2023-10-12 21.80 21.80 21.10 21.12 0.0M
2023-10-11 21.28 21.78 21.18 21.58 0.1M
2023-10-10 20.70 21.30 20.66 21.22 0.0M
2023-10-09 20.92 20.92 20.56 20.62 0.0M
2023-10-06 20.36 20.90 20.30 20.90 0.1M
2023-10-05 20.24 20.44 20.18 20.30 0.0M
2023-10-04 20.00 20.24 19.91 20.16 0.1M
2023-10-03 20.00 20.12 19.75 19.81 0.0M
2023-10-02 20.50 20.56 19.92 20.00 0.0M
2023-09-29 20.12 20.72 20.10 20.50 0.0M
2023-09-28 20.04 20.20 20.02 20.12 0.0M
2023-09-27 20.20 20.38 20.04 20.24 0.0M
2023-09-26 20.52 20.56 20.12 20.20 0.0M
2023-09-25 20.88 20.88 20.42 20.60 0.0M
2023-09-22 21.02 21.10 20.66 20.92 0.0M
2023-09-21 21.40 21.64 21.04 21.12 0.1M
2023-09-20 21.24 21.76 21.12 21.62 0.0M
2023-09-19 21.56 21.82 21.24 21.24 0.0M
2023-09-18 21.64 21.90 21.48 21.56 0.0M
2023-09-15 21.96 22.22 21.64 21.74 0.1M
2023-09-14 21.46 21.92 21.36 21.88 0.1M
2023-09-13 21.32 21.82 21.08 21.46 0.1M
2023-09-12 22.18 22.28 21.28 21.34 0.0M
2023-09-11 22.20 22.36 21.94 22.12 0.0M
2023-09-08 22.54 22.62 22.20 22.20 0.0M
2023-09-07 22.42 22.84 22.24 22.54 0.0M
2023-09-06 22.76 22.76 22.34 22.34 0.0M
2023-09-05 23.56 23.90 22.84 22.84 0.0M
2023-09-04 23.60 24.10 23.58 23.68 0.0M
2023-09-01 23.58 23.74 23.30 23.56 0.0M
2023-08-31 22.98 23.64 22.98 23.58 0.1M
2023-08-30 23.20 23.20 22.86 22.98 0.0M
2023-08-29 23.30 23.72 23.00 23.22 0.0M
2023-08-28 22.96 23.32 22.50 23.30 0.0M
2023-08-25 22.50 22.76 22.32 22.32 0.0M
2023-08-24 23.30 23.44 22.44 22.56 0.0M
2023-08-23 22.64 23.38 22.60 23.30 0.0M
2023-08-22 22.50 22.86 22.50 22.74 0.0M
2023-08-21 22.50 23.08 22.40 22.52 0.0M
2023-08-18 22.64 22.76 22.40 22.54 0.0M
2023-08-17 22.40 22.76 22.38 22.74 0.0M
2023-08-16 22.76 22.90 22.32 22.52 0.0M
2023-08-15 23.26 23.50 22.70 22.82 0.0M
2023-08-14 23.96 24.00 22.84 23.20 0.0M
2023-08-11 23.36 24.22 23.36 23.96 0.1M
2023-08-10 23.38 23.38 22.72 23.20 0.2M
2023-08-09 24.18 24.50 24.12 24.30 0.0M
2023-08-08 24.84 24.94 24.18 24.18 0.1M
2023-08-07 24.04 25.02 23.74 24.82 0.2M
2023-08-04 23.94 24.04 23.02 23.98 0.1M
2023-08-03 24.00 24.30 23.82 23.94 0.1M
2023-08-02 23.06 24.30 21.22 24.08 0.7M
2023-08-01 32.16 32.16 30.58 31.36 0.0M
2023-07-31 31.80 32.42 31.56 32.18 0.0M
2023-07-28 31.50 32.50 31.24 31.70 0.0M
2023-07-27 31.00 32.02 31.00 31.50 0.0M
2023-07-26 31.34 31.40 30.64 30.86 0.0M
2023-07-25 31.36 31.36 31.00 31.16 0.0M
2023-07-24 31.90 32.00 31.22 31.36 0.1M
2023-07-21 31.06 32.32 30.74 32.00 0.0M
2023-07-20 30.20 30.68 30.00 30.30 0.0M
2023-07-19 30.14 30.50 30.14 30.38 0.0M
2023-07-18 30.50 30.50 30.10 30.20 0.0M
2023-07-17 30.86 30.86 30.10 30.48 0.0M
2023-07-14 31.36 31.36 30.92 30.96 0.0M
2023-07-13 31.00 31.56 31.00 31.32 0.0M
2023-07-12 30.48 31.00 30.04 31.00 0.0M
2023-07-11 31.36 31.36 30.36 30.38 0.0M
2023-07-10 30.76 30.94 30.46 30.82 0.0M
2023-07-07 30.68 30.92 30.42 30.76 0.0M
2023-07-06 31.66 31.66 30.82 30.82 0.0M
2023-07-05 31.90 31.90 31.48 31.74 0.0M
2023-07-04 31.50 32.22 31.42 31.90 0.0M
2023-07-03 31.72 32.02 31.26 31.42 0.0M
2023-06-30 31.44 31.84 31.44 31.72 0.1M
2023-06-29 31.70 31.78 31.36 31.44 0.0M
2023-06-28 31.32 31.76 31.30 31.70 0.0M
2023-06-27 31.90 32.06 31.22 31.28 0.0M
2023-06-26 32.20 32.30 31.80 31.90 0.0M
2023-06-22 32.36 32.38 31.90 32.30 0.0M
2023-06-21 32.84 33.10 32.30 32.38 0.0M
2023-06-20 33.10 33.24 32.74 32.90 0.0M
2023-06-19 34.00 34.00 32.92 33.10 0.0M
2023-06-16 33.82 34.04 33.72 33.78 0.1M
2023-06-15 34.00 34.02 33.46 33.80 0.0M
2023-06-14 34.74 34.74 33.90 34.00 0.0M
2023-06-13 34.00 34.44 33.70 34.26 0.2M
2023-06-12 32.68 33.84 32.40 33.48 0.1M
2023-06-09 31.94 32.14 31.74 32.04 0.0M
2023-06-08 31.90 32.04 31.46 31.88 0.0M
2023-06-07 32.00 32.16 31.76 31.82 0.0M
2023-06-06 31.74 32.00 31.32 32.00 0.0M
2023-06-05 31.60 31.68 31.16 31.18 0.0M
2023-06-02 30.62 31.60 30.62 31.54 0.0M
2023-06-01 30.72 31.10 30.44 30.58 0.0M
2023-05-31 31.16 31.16 30.62 30.62 0.1M
2023-05-30 31.40 31.40 31.08 31.18 0.0M
2023-05-29 31.64 31.86 31.30 31.38 0.0M
2023-05-26 31.30 31.76 31.06 31.64 0.0M
2023-05-25 31.40 31.70 31.24 31.30 0.0M
2023-05-24 31.80 31.80 31.34 31.40 0.0M
2023-05-23 32.50 32.52 31.96 31.96 0.0M
2023-05-22 32.86 33.04 32.42 32.58 0.0M
2023-05-19 33.08 33.38 32.88 32.88 0.0M
2023-05-17 33.10 33.20 32.70 33.00 0.0M
2023-05-16 33.70 33.96 33.08 33.30 0.0M
2023-05-15 34.80 35.00 33.56 33.58 0.1M
2023-05-12 35.20 35.26 34.52 34.80 0.0M
2023-05-11 35.70 35.96 35.40 35.42 0.0M
2023-05-10 34.84 35.92 34.84 35.70 0.0M
2023-05-09 35.86 35.96 34.58 34.84 0.0M
2023-05-08 36.04 36.08 35.72 35.86 0.0M
2023-05-05 35.30 36.06 35.30 36.00 0.0M
2023-05-04 34.76 35.54 34.44 35.30 0.0M
2023-05-03 34.24 35.00 34.24 34.90 0.0M
2023-05-02 34.42 35.30 34.18 34.22 0.1M
2023-04-28 38.48 38.68 33.78 34.10 0.2M
2023-04-27 38.00 39.32 36.82 39.24 0.0M
2023-04-26 41.00 41.00 39.78 40.50 0.0M
2023-04-25 40.68 41.08 40.26 40.60 0.0M
2023-04-24 39.44 40.60 39.40 40.38 0.0M
2023-04-21 38.68 39.40 38.54 39.40 0.0M
2023-04-20 38.62 38.78 38.18 38.62 0.0M
2023-04-19 38.72 38.72 37.72 38.62 0.0M
2023-04-18 40.40 40.66 38.44 38.86 0.0M
2023-04-17 40.24 40.72 40.04 40.40 0.0M
2023-04-14 41.32 41.50 40.04 40.14 0.0M
2023-04-13 40.36 41.32 40.36 41.32 0.0M
2023-04-12 40.72 40.72 40.10 40.34 0.0M
2023-04-11 41.00 41.14 40.26 40.72 0.0M
2023-04-06 40.00 41.22 40.00 41.00 0.0M
2023-04-05 39.24 39.98 39.22 39.98 0.0M
2023-04-04 38.48 39.24 38.34 39.16 0.0M
2023-04-03 38.72 38.76 38.14 38.36 0.0M
2023-03-31 38.24 38.88 38.00 38.64 0.0M
2023-03-30 37.06 38.14 37.06 38.10 0.0M
2023-03-29 36.74 37.12 36.40 37.06 0.0M
2023-03-28 36.40 36.74 36.26 36.40 0.0M
2023-03-27 35.76 36.44 35.76 36.38 0.0M
2023-03-24 34.70 35.70 34.24 35.46 0.0M
2023-03-23 34.40 34.60 33.66 34.60 0.0M
2023-03-22 35.00 35.22 34.38 34.40 0.0M
2023-03-21 35.30 36.20 34.76 35.00 0.0M
2023-03-20 34.74 35.26 34.10 35.22 0.0M
2023-03-17 34.62 35.00 33.90 34.66 0.0M
2023-03-16 34.12 34.72 33.16 34.62 0.0M
2023-03-15 35.06 35.06 33.42 33.68 0.0M
2023-03-14 34.78 35.46 34.40 35.06 0.0M
2023-03-13 35.68 35.68 34.44 34.88 0.0M
2023-03-10 35.60 36.00 35.08 35.68 0.0M
2023-03-09 35.58 36.08 35.44 35.98 0.0M
2023-03-08 36.36 36.36 35.14 35.70 0.1M
2023-03-07 36.36 36.62 35.62 35.66 0.0M
2023-03-06 37.02 37.20 36.24 36.30 0.0M
2023-03-03 35.96 37.02 35.94 37.02 0.0M
2023-03-02 35.50 35.94 35.28 35.80 0.0M
2023-03-01 34.90 35.88 34.70 35.70 0.0M
2023-02-28 35.82 35.82 34.78 34.90 0.0M
2023-02-27 35.66 35.90 35.38 35.74 0.0M
2023-02-24 36.50 36.52 35.40 35.62 0.0M
2023-02-23 36.00 36.28 35.80 35.88 0.0M
2023-02-22 36.56 36.56 35.68 36.00 0.0M
2023-02-21 36.98 36.98 36.46 36.56 0.0M
2023-02-20 37.00 37.10 36.56 36.80 0.0M
2023-02-17 37.10 37.24 36.40 36.88 0.0M
2023-02-16 37.18 37.40 36.40 37.10 0.0M
2023-02-15 37.00 37.16 36.66 37.14 0.0M
2023-02-14 36.76 37.28 36.74 36.92 0.0M
2023-02-13 37.10 37.22 36.54 36.72 0.0M
2023-02-10 37.98 37.98 36.00 37.06 0.0M
2023-02-09 39.96 40.10 37.26 37.26 0.0M
2023-02-08 39.76 39.90 39.54 39.60 0.0M
2023-02-07 39.80 40.00 39.30 39.50 0.0M
2023-02-06 40.20 40.20 39.40 39.78 0.0M
2023-02-03 39.54 40.20 39.00 40.20 0.0M
2023-02-02 38.42 39.86 38.42 39.64 0.0M
2023-02-01 37.84 38.38 37.70 37.94 0.0M
2023-01-31 38.12 38.12 37.14 37.54 0.0M
2023-01-30 38.38 38.60 37.80 38.12 0.0M
2023-01-27 37.78 39.34 37.64 38.38 0.0M
2023-01-26 36.58 38.44 35.36 37.62 0.1M
2023-01-25 37.38 37.38 36.16 36.58 0.0M
2023-01-24 37.24 37.70 37.04 37.38 0.0M
2023-01-23 36.98 37.40 36.78 37.24 0.0M
2023-01-20 36.86 37.10 36.68 36.80 0.0M
2023-01-19 38.52 38.52 36.82 37.02 0.0M
2023-01-18 38.64 39.06 38.26 38.56 0.0M
2023-01-17 38.02 38.64 37.70 38.64 0.0M
2023-01-16 37.64 38.54 37.64 38.02 0.0M
2023-01-13 37.10 38.20 37.00 37.52 0.1M
2023-01-12 37.28 37.28 36.50 37.08 0.0M
2023-01-11 37.70 38.06 37.18 37.24 0.0M
2023-01-10 37.60 38.00 37.00 37.70 0.0M
2023-01-09 37.76 38.02 37.18 37.60 0.0M
2023-01-05 37.30 37.88 37.16 37.34 0.0M
2023-01-04 38.20 38.36 36.88 37.32 0.0M
2023-01-03 38.94 39.26 38.00 38.04 0.0M
2023-01-02 38.78 39.62 38.66 39.06 0.0M