Rightmove Plc (RTMVY)

RTMVY
🏛️ アメリカ →
18.95
最終更新: 2025-10-01
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 14.49 14.86 14.45 14.86 0.1M
2023-12-28 14.70 14.93 14.68 14.76 0.0M
2023-12-27 14.78 14.88 14.77 14.88 0.0M
2023-12-26 14.30 14.70 14.30 14.63 0.1M
2023-12-22 14.52 14.87 14.40 14.62 0.1M
2023-12-21 14.46 14.51 14.37 14.51 0.1M
2023-12-20 14.34 14.49 14.27 14.28 0.1M
2023-12-19 14.41 14.59 14.35 14.45 0.1M
2023-12-18 14.25 14.38 14.11 14.28 0.2M
2023-12-15 14.16 14.27 14.15 14.17 0.0M
2023-12-14 14.71 14.93 14.67 14.78 0.1M
2023-12-13 14.28 14.43 14.12 14.40 0.0M
2023-12-12 14.88 15.05 14.88 15.03 0.1M
2023-12-11 14.58 14.67 14.48 14.65 0.1M
2023-12-08 14.63 14.68 14.52 14.59 0.1M
2023-12-07 14.35 14.45 14.27 14.38 0.1M
2023-12-06 14.08 14.36 14.07 14.19 0.0M
2023-12-05 13.79 13.93 13.60 13.68 0.2M
2023-12-04 14.00 14.08 13.86 13.90 0.1M
2023-12-01 13.91 14.18 13.90 14.11 0.2M
2023-11-30 13.96 13.97 13.75 13.79 0.2M
2023-11-29 13.77 13.94 13.71 13.93 0.1M
2023-11-28 13.26 13.43 13.24 13.35 0.1M
2023-11-27 13.46 13.51 13.39 13.51 0.2M
2023-11-24 12.73 12.86 12.72 12.85 0.1M
2023-11-22 12.54 12.56 12.45 12.51 0.1M
2023-11-21 12.53 12.57 12.41 12.46 0.1M
2023-11-20 12.42 12.60 12.42 12.53 0.3M
2023-11-17 12.53 12.57 12.42 12.57 0.2M
2023-11-16 12.63 12.70 12.47 12.52 0.1M
2023-11-15 12.85 12.88 12.73 12.77 0.1M
2023-11-14 12.48 12.72 12.48 12.71 0.1M
2023-11-13 11.88 12.08 11.85 11.95 0.9M
2023-11-10 11.78 11.87 11.68 11.81 0.1M
2023-11-09 12.03 12.08 11.82 11.83 0.1M
2023-11-08 11.45 11.58 11.41 11.47 0.1M
2023-11-07 11.51 11.55 11.35 11.41 0.2M
2023-11-06 11.47 11.54 11.35 11.49 0.2M
2023-11-03 11.56 11.72 11.53 11.65 0.5M
2023-11-02 11.66 11.66 11.46 11.48 0.1M
2023-11-01 11.46 11.46 11.24 11.37 0.1M
2023-10-31 11.59 11.66 11.45 11.54 0.1M
2023-10-30 11.94 11.94 11.63 11.72 0.3M
2023-10-27 11.59 11.73 11.55 11.60 0.0M
2023-10-26 11.77 11.86 11.66 11.67 0.5M
2023-10-25 11.82 11.82 11.59 11.76 0.1M
2023-10-24 11.88 11.95 11.78 11.86 0.1M
2023-10-23 11.47 12.02 11.47 11.95 0.1M
2023-10-20 11.55 11.83 11.55 11.72 0.1M
2023-10-19 12.12 12.14 11.88 11.92 0.0M
2023-10-18 14.00 14.06 13.73 13.81 0.0M
2023-10-17 14.19 14.34 14.15 14.22 0.1M
2023-10-16 14.07 14.21 14.07 14.19 0.0M
2023-10-13 14.29 14.32 14.01 14.15 0.0M
2023-10-12 14.36 14.59 14.28 14.38 0.0M
2023-10-11 14.49 14.59 14.37 14.46 0.1M
2023-10-10 14.18 14.40 14.15 14.22 0.0M
2023-10-09 14.01 14.12 13.86 13.90 0.0M
2023-10-06 13.94 14.21 13.89 14.14 0.0M
2023-10-05 13.84 13.91 13.65 13.78 0.0M
2023-10-04 13.65 13.65 13.48 13.62 0.1M
2023-10-03 13.57 13.57 13.29 13.38 0.0M
2023-10-02 13.42 13.45 13.28 13.31 0.0M
2023-09-29 13.81 13.81 13.55 13.61 0.0M
2023-09-28 13.37 13.56 13.29 13.35 0.0M
2023-09-27 13.61 13.72 13.42 13.52 0.0M
2023-09-26 13.83 13.84 13.61 13.71 0.0M
2023-09-25 13.76 13.88 13.76 13.86 0.0M
2023-09-22 13.80 13.88 13.71 13.80 0.1M
2023-09-21 13.75 13.75 13.50 13.55 0.0M
2023-09-20 13.91 13.95 13.76 13.79 0.1M
2023-09-19 13.51 13.53 13.44 13.51 0.0M
2023-09-18 13.50 13.54 13.44 13.45 0.0M
2023-09-15 13.93 13.99 13.82 13.87 0.0M
2023-09-14 13.74 13.93 13.73 13.89 0.0M
2023-09-13 13.79 13.90 13.77 13.85 0.1M
2023-09-12 13.79 13.90 13.73 13.83 0.0M
2023-09-11 13.93 13.99 13.88 13.97 0.1M
2023-09-08 14.08 14.08 13.99 14.01 0.0M
2023-09-07 14.04 14.04 13.93 13.95 0.0M
2023-09-06 14.11 14.18 13.95 14.10 0.0M
2023-09-05 14.06 14.16 14.02 14.03 0.1M
2023-09-01 14.21 14.22 14.05 14.11 0.0M
2023-08-31 14.05 14.29 14.05 14.13 0.0M
2023-08-30 14.29 14.38 14.14 14.38 0.0M
2023-08-29 13.77 14.14 13.76 14.14 0.0M
2023-08-28 14.16 14.16 13.51 13.88 0.1M
2023-08-25 13.56 13.80 13.53 13.70 0.0M
2023-08-24 13.70 13.84 13.64 13.74 0.0M
2023-08-23 13.59 14.04 13.59 13.96 0.0M
2023-08-22 13.58 13.87 13.58 13.73 0.0M
2023-08-21 13.72 13.85 13.67 13.82 0.0M
2023-08-18 13.72 14.00 13.72 13.95 0.0M
2023-08-17 14.12 14.18 13.99 14.00 0.0M
2023-08-16 14.15 14.33 14.08 14.18 0.0M
2023-08-15 14.39 14.78 14.39 14.48 0.0M
2023-08-14 14.47 14.76 14.46 14.69 0.0M
2023-08-11 14.66 14.70 14.45 14.62 0.0M
2023-08-10 14.91 15.05 14.77 14.78 0.0M
2023-08-09 14.70 14.74 14.55 14.66 0.0M
2023-08-08 14.41 14.72 14.41 14.71 0.0M
2023-08-07 14.50 14.63 14.43 14.59 0.0M
2023-08-04 14.49 14.75 14.48 14.59 0.0M
2023-08-03 14.26 14.46 14.19 14.36 0.0M
2023-08-02 14.41 14.47 14.22 14.36 0.1M
2023-08-01 14.74 14.91 14.62 14.75 0.0M
2023-07-31 14.68 14.80 14.47 14.56 0.0M
2023-07-28 14.09 14.43 14.09 14.23 0.2M
2023-07-27 14.30 14.31 14.03 14.08 0.1M
2023-07-26 13.87 14.24 13.87 14.18 0.0M
2023-07-25 14.07 14.28 13.97 14.10 0.0M
2023-07-24 14.09 14.22 14.02 14.20 0.2M
2023-07-21 14.20 14.21 14.15 14.17 0.0M
2023-07-20 14.42 14.42 14.30 14.30 0.2M
2023-07-19 14.56 14.66 14.52 14.64 0.0M
2023-07-18 14.14 14.19 13.98 14.00 0.0M
2023-07-17 14.12 14.17 14.02 14.05 0.0M
2023-07-14 14.15 14.31 14.05 14.07 0.0M
2023-07-13 13.92 14.03 13.82 13.98 0.1M
2023-07-12 13.72 13.78 13.68 13.78 0.0M
2023-07-11 13.11 13.40 13.11 13.23 0.1M
2023-07-10 13.18 13.38 13.14 13.20 0.2M
2023-07-07 13.24 13.37 13.22 13.31 0.1M
2023-07-06 13.13 13.18 13.03 13.09 0.0M
2023-07-05 13.36 13.38 13.18 13.18 0.0M
2023-07-03 13.19 13.22 13.13 13.16 0.0M
2023-06-30 13.29 13.34 13.19 13.24 0.0M
2023-06-29 13.04 13.09 12.95 12.99 0.0M
2023-06-28 12.99 13.06 12.81 12.94 0.1M
2023-06-27 12.79 13.01 12.75 12.98 0.0M
2023-06-26 12.69 12.76 12.67 12.72 0.0M
2023-06-23 12.70 12.78 12.67 12.75 0.1M
2023-06-22 12.50 12.71 12.47 12.71 0.0M
2023-06-21 13.03 13.04 12.88 12.93 0.0M
2023-06-20 13.15 13.29 13.08 13.28 0.1M
2023-06-16 13.54 13.68 13.46 13.48 0.0M
2023-06-15 13.48 13.63 13.32 13.48 0.0M
2023-06-14 13.26 13.36 13.16 13.31 0.0M
2023-06-13 13.17 13.30 13.16 13.28 0.0M
2023-06-12 13.03 13.13 12.91 13.01 0.0M
2023-06-09 13.05 13.15 12.98 13.06 0.0M
2023-06-08 13.00 13.07 12.85 13.04 0.0M
2023-06-07 13.18 13.22 12.94 13.03 0.0M
2023-06-06 13.04 13.15 13.04 13.14 0.0M
2023-06-05 13.21 13.21 12.98 12.98 0.0M
2023-06-02 13.55 13.55 13.27 13.34 0.0M
2023-06-01 13.14 13.32 13.14 13.25 0.0M
2023-05-31 12.95 13.04 12.85 13.02 0.1M
2023-05-30 13.08 13.08 12.94 13.02 0.0M
2023-05-26 12.86 13.05 12.85 12.98 0.0M
2023-05-25 12.92 12.94 12.85 12.90 0.0M
2023-05-24 13.13 13.20 13.05 13.12 0.0M
2023-05-23 13.71 13.71 13.48 13.49 0.0M
2023-05-22 13.85 13.88 13.72 13.84 0.0M
2023-05-19 13.79 13.79 13.72 13.72 0.1M
2023-05-18 13.80 13.82 13.69 13.77 0.0M
2023-05-17 13.81 13.97 13.69 13.94 0.0M
2023-05-16 13.90 13.96 13.77 13.83 0.0M
2023-05-15 13.97 14.12 13.96 14.06 0.0M
2023-05-12 14.02 14.04 13.85 13.89 0.0M
2023-05-11 14.12 14.22 14.00 14.13 0.0M
2023-05-10 14.09 14.26 14.08 14.14 0.0M
2023-05-09 14.34 14.39 14.21 14.24 0.1M
2023-05-08 14.69 15.14 14.24 14.46 0.0M
2023-05-05 14.37 14.65 14.35 14.54 0.0M
2023-05-04 14.38 14.43 14.32 14.35 0.1M
2023-05-03 14.42 14.55 14.29 14.44 0.0M
2023-05-02 14.39 14.42 14.14 14.39 0.1M
2023-05-01 14.30 14.40 14.01 14.19 0.0M
2023-04-28 14.23 14.54 14.22 14.25 0.0M
2023-04-27 14.17 14.30 14.13 14.26 0.0M
2023-04-26 14.24 14.48 14.03 14.06 0.1M
2023-04-25 14.34 14.35 14.06 14.12 0.1M
2023-04-24 14.42 14.53 14.33 14.51 0.0M
2023-04-21 14.36 14.57 14.28 14.48 0.0M
2023-04-20 14.32 14.40 14.23 14.23 0.0M
2023-04-19 14.23 14.23 14.08 14.10 0.0M
2023-04-18 14.38 14.43 14.33 14.37 0.1M
2023-04-17 14.61 14.61 14.36 14.42 0.0M
2023-04-14 14.44 14.44 14.36 14.40 0.0M
2023-04-13 14.37 14.38 14.25 14.30 0.0M
2023-04-12 13.82 13.96 13.82 13.86 0.0M
2023-04-11 13.68 13.70 13.65 13.66 0.0M
2023-04-10 13.20 13.63 13.20 13.63 0.0M
2023-04-06 13.53 13.68 13.53 13.65 0.0M
2023-04-05 13.65 13.66 13.45 13.55 0.0M
2023-04-04 13.99 14.08 13.99 14.03 0.0M
2023-04-03 13.85 13.94 13.80 13.91 0.1M
2023-03-31 13.99 13.99 13.86 13.90 0.0M
2023-03-30 13.86 13.92 13.82 13.86 0.0M
2023-03-29 13.58 13.61 13.54 13.58 0.0M
2023-03-28 13.37 13.37 13.31 13.31 0.0M
2023-03-27 13.57 13.64 13.49 13.55 0.1M
2023-03-24 13.49 13.55 13.45 13.46 0.0M
2023-03-23 13.76 14.04 13.69 13.74 0.0M
2023-03-22 13.61 13.79 13.54 13.61 0.1M
2023-03-21 13.53 13.57 13.45 13.55 0.0M
2023-03-20 13.36 13.49 13.36 13.46 0.0M
2023-03-17 13.27 13.39 13.21 13.24 0.0M
2023-03-16 13.19 13.39 13.15 13.39 0.0M
2023-03-15 13.00 13.15 12.88 13.12 0.0M
2023-03-14 13.38 13.40 13.15 13.18 0.0M
2023-03-13 12.89 13.10 12.89 13.06 0.1M
2023-03-10 13.04 13.12 12.92 12.92 0.0M
2023-03-09 13.33 13.42 13.15 13.16 0.0M
2023-03-08 13.35 13.46 13.35 13.41 0.0M
2023-03-07 13.78 13.80 13.37 13.37 0.0M
2023-03-06 13.84 13.88 13.73 13.74 0.1M
2023-03-03 13.25 13.56 13.25 13.56 0.0M
2023-03-02 13.44 13.62 13.42 13.60 0.0M
2023-03-01 13.56 13.63 13.45 13.59 0.0M
2023-02-28 13.67 13.76 13.55 13.55 0.0M
2023-02-27 13.67 13.77 13.58 13.73 0.2M
2023-02-24 13.49 13.54 13.34 13.46 0.2M
2023-02-23 13.70 13.70 13.54 13.69 0.0M
2023-02-22 13.57 13.65 13.52 13.52 0.0M
2023-02-21 13.81 13.81 13.58 13.65 0.0M
2023-02-17 14.03 14.08 13.95 14.07 0.0M
2023-02-16 14.12 14.30 14.08 14.18 0.0M
2023-02-15 14.10 14.32 14.10 14.31 0.0M
2023-02-14 14.12 14.42 14.12 14.28 0.1M
2023-02-13 14.14 14.28 14.14 14.21 0.1M
2023-02-10 14.15 14.15 14.04 14.13 0.0M
2023-02-09 14.55 14.58 14.28 14.28 0.0M
2023-02-08 14.56 14.57 14.29 14.32 0.0M
2023-02-07 14.30 14.38 14.17 14.38 0.0M
2023-02-06 14.61 14.67 14.42 14.47 0.0M
2023-02-03 14.72 15.00 14.70 14.87 0.0M
2023-02-02 15.15 15.20 14.99 15.08 0.1M
2023-02-01 14.59 14.73 14.42 14.49 0.1M
2023-01-31 14.58 14.63 14.50 14.59 0.1M
2023-01-30 14.60 14.72 14.55 14.63 0.1M
2023-01-27 14.42 14.68 14.42 14.63 0.2M
2023-01-26 14.50 14.56 14.37 14.48 0.0M
2023-01-25 14.20 14.39 14.17 14.37 0.0M
2023-01-24 14.39 14.55 14.33 14.38 0.1M
2023-01-23 14.23 14.44 14.23 14.44 0.1M
2023-01-20 14.11 14.41 14.11 14.35 0.3M
2023-01-19 13.91 14.02 13.70 13.95 0.0M
2023-01-18 13.87 13.90 13.66 13.66 0.1M
2023-01-17 13.42 13.68 13.42 13.65 0.4M
2023-01-13 13.30 13.48 13.30 13.48 0.1M
2023-01-12 13.35 13.37 13.15 13.32 0.1M
2023-01-11 13.42 13.42 13.25 13.35 0.0M
2023-01-10 13.43 13.47 13.38 13.46 0.1M
2023-01-09 13.21 13.36 13.20 13.20 0.1M
2023-01-06 12.68 13.03 12.60 13.01 0.0M
2023-01-05 12.69 12.73 12.61 12.71 0.1M
2023-01-04 12.60 12.68 12.51 12.64 0.1M
2023-01-03 12.60 12.60 12.42 12.49 0.2M