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
2024-12-31 16.72 16.72 16.09 16.14 0.0M
2024-12-30 16.31 16.71 16.11 16.32 0.0M
2024-12-27 16.51 16.62 16.40 16.48 0.0M
2024-12-26 16.70 16.94 16.48 16.71 0.0M
2024-12-24 16.88 17.49 16.27 16.63 0.0M
2024-12-23 16.43 16.75 16.32 16.45 0.1M
2024-12-20 16.33 16.73 16.33 16.48 0.3M
2024-12-19 16.63 16.95 16.55 16.55 0.2M
2024-12-18 17.31 17.45 16.82 17.01 0.2M
2024-12-17 17.38 17.55 17.24 17.28 0.0M
2024-12-16 17.39 17.69 17.26 17.47 0.0M
2024-12-13 17.38 17.81 17.09 17.15 0.0M
2024-12-12 17.08 17.51 17.08 17.28 0.0M
2024-12-11 17.34 17.61 17.28 17.51 0.0M
2024-12-10 17.16 17.50 17.16 17.36 0.0M
2024-12-09 17.25 17.50 17.25 17.27 0.0M
2024-12-06 17.46 17.46 17.19 17.28 0.0M
2024-12-05 16.51 17.08 16.51 17.04 0.0M
2024-12-04 16.87 16.97 16.75 16.86 0.0M
2024-12-03 16.87 17.02 16.76 16.91 0.0M
2024-12-02 16.49 16.55 16.23 16.45 0.0M
2024-11-29 16.29 16.59 16.13 16.21 0.0M
2024-11-27 15.72 16.40 15.72 16.08 0.0M
2024-11-26 15.46 16.06 15.46 15.86 0.0M
2024-11-25 15.74 16.09 15.72 15.91 0.0M
2024-11-22 15.58 15.72 15.40 15.65 0.0M
2024-11-21 15.19 15.36 15.16 15.29 0.0M
2024-11-20 15.30 15.36 15.09 15.26 0.0M
2024-11-19 15.02 15.61 15.02 15.48 0.1M
2024-11-18 15.48 15.65 15.15 15.44 0.0M
2024-11-15 15.04 15.51 15.04 15.36 0.0M
2024-11-14 15.42 15.75 15.42 15.43 0.0M
2024-11-13 15.25 15.41 15.20 15.34 0.1M
2024-11-12 15.57 15.71 15.50 15.70 0.0M
2024-11-11 15.38 15.50 15.30 15.30 0.0M
2024-11-08 15.41 15.48 15.24 15.29 0.0M
2024-11-07 15.65 15.73 15.38 15.62 0.0M
2024-11-06 15.52 15.77 15.50 15.60 0.0M
2024-11-05 15.72 15.83 15.65 15.76 0.0M
2024-11-04 15.64 15.66 15.47 15.56 0.1M
2024-11-01 15.62 15.70 15.54 15.61 0.0M
2024-10-31 15.49 15.49 15.23 15.31 0.0M
2024-10-30 15.97 16.19 15.71 15.71 0.0M
2024-10-29 15.84 16.13 15.79 15.79 0.0M
2024-10-28 16.24 16.33 16.13 16.13 0.0M
2024-10-25 16.19 16.31 16.02 16.05 0.0M
2024-10-24 15.92 16.41 15.92 16.39 0.0M
2024-10-23 16.41 16.41 16.09 16.19 0.0M
2024-10-22 16.53 16.58 16.30 16.52 0.0M
2024-10-21 16.36 16.63 16.29 16.53 0.0M
2024-10-18 16.73 16.86 16.58 16.71 0.0M
2024-10-17 16.28 17.02 16.28 16.81 0.0M
2024-10-16 16.88 16.93 16.75 16.81 0.0M
2024-10-15 17.00 17.05 16.75 16.87 0.0M
2024-10-14 16.49 16.86 16.49 16.74 0.0M
2024-10-11 16.68 16.76 16.49 16.63 0.1M
2024-10-10 15.87 16.48 15.87 16.32 0.1M
2024-10-09 15.81 16.53 15.81 16.52 0.0M
2024-10-08 16.27 16.44 15.87 16.39 0.0M
2024-10-07 16.46 16.73 16.21 16.41 0.0M
2024-10-04 16.65 16.76 16.42 16.76 0.0M
2024-10-03 16.69 16.86 16.57 16.68 0.0M
2024-10-02 16.92 17.21 16.92 17.21 0.0M
2024-10-01 16.80 17.06 16.74 16.92 0.1M
2024-09-30 16.69 16.79 16.53 16.77 0.0M
2024-09-27 17.25 18.36 17.25 18.24 0.4M
2024-09-26 18.16 18.31 17.86 18.25 0.0M
2024-09-25 18.11 18.42 18.04 18.18 0.0M
2024-09-24 18.50 18.50 18.37 18.40 0.0M
2024-09-23 18.40 18.40 18.21 18.34 0.1M
2024-09-20 18.21 19.20 17.89 18.97 0.1M
2024-09-19 18.43 18.55 18.34 18.48 0.0M
2024-09-18 17.82 18.54 17.82 17.96 0.0M
2024-09-17 17.79 17.87 17.55 17.65 0.0M
2024-09-16 17.33 17.84 17.33 17.83 0.0M
2024-09-13 17.48 17.71 17.46 17.65 0.0M
2024-09-12 17.68 17.71 17.47 17.64 0.0M
2024-09-11 17.39 17.78 17.36 17.78 0.0M
2024-09-10 17.29 18.60 17.20 17.52 0.1M
2024-09-09 17.29 17.47 17.29 17.37 0.1M
2024-09-06 17.23 17.37 16.97 17.20 0.0M
2024-09-05 17.37 17.40 17.15 17.17 0.0M
2024-09-04 17.53 17.62 17.23 17.41 0.0M
2024-09-03 17.71 17.76 17.22 17.22 0.1M
2024-08-30 14.47 14.77 14.47 14.77 0.0M
2024-08-29 14.48 14.72 14.48 14.61 0.1M
2024-08-28 14.55 14.77 14.35 14.60 0.0M
2024-08-27 14.63 14.82 14.49 14.66 0.1M
2024-08-26 14.91 15.16 14.75 14.86 0.0M
2024-08-23 14.82 15.05 14.82 15.00 0.0M
2024-08-22 14.62 14.74 14.62 14.73 0.0M
2024-08-21 14.32 14.60 14.32 14.52 0.0M
2024-08-20 14.20 14.23 14.06 14.18 0.0M
2024-08-19 14.03 14.32 14.03 14.28 0.0M
2024-08-16 13.89 13.97 13.89 13.96 0.1M
2024-08-15 14.16 14.30 13.94 14.20 0.0M
2024-08-14 14.13 14.13 13.92 14.12 0.2M
2024-08-13 14.03 14.20 13.94 14.02 0.0M
2024-08-12 13.72 14.03 13.72 13.84 0.5M
2024-08-09 13.72 13.95 13.69 13.95 0.1M
2024-08-08 12.95 13.98 12.95 13.83 0.1M
2024-08-07 13.39 13.39 12.90 12.97 0.1M
2024-08-06 13.21 13.41 13.19 13.37 0.1M
2024-08-05 13.80 14.05 13.80 13.93 0.0M
2024-08-02 14.35 14.35 14.22 14.26 0.0M
2024-08-01 14.86 14.86 14.45 14.51 0.0M
2024-07-31 14.77 14.94 14.74 14.77 0.0M
2024-07-30 14.35 14.51 14.35 14.51 0.0M
2024-07-29 14.38 14.42 14.28 14.35 0.1M
2024-07-26 14.54 14.63 14.34 14.40 0.0M
2024-07-25 14.57 14.79 14.47 14.60 0.1M
2024-07-24 14.74 14.80 14.64 14.64 0.0M
2024-07-23 14.76 14.91 14.70 14.78 0.0M
2024-07-22 14.86 14.89 14.76 14.82 0.0M
2024-07-19 14.62 14.80 14.62 14.73 0.0M
2024-07-18 14.88 14.93 14.69 14.72 0.0M
2024-07-17 15.04 15.10 14.89 15.02 0.0M
2024-07-16 14.95 15.19 14.92 15.08 0.0M
2024-07-15 14.94 15.17 14.80 14.85 0.0M
2024-07-12 14.88 15.11 14.88 15.04 0.1M
2024-07-11 14.20 14.46 14.20 14.42 0.1M
2024-07-10 13.88 13.91 13.73 13.90 0.0M
2024-07-09 13.80 13.98 13.80 13.82 0.1M
2024-07-08 13.90 14.11 13.86 13.88 0.1M
2024-07-05 13.85 14.19 13.71 14.08 0.0M
2024-07-03 13.53 14.08 13.53 13.80 0.0M
2024-07-02 13.61 13.82 13.49 13.67 0.0M
2024-07-01 13.82 13.89 13.60 13.60 0.0M
2024-06-28 13.90 13.93 13.62 13.74 0.0M
2024-06-27 13.91 14.13 13.72 14.10 0.0M
2024-06-26 13.74 14.12 13.74 14.12 0.0M
2024-06-25 13.87 14.21 13.87 14.09 0.0M
2024-06-24 14.17 14.62 14.17 14.57 0.2M
2024-06-21 14.36 14.44 14.35 14.41 0.0M
2024-06-20 14.00 14.67 14.00 14.48 0.3M
2024-06-18 14.43 14.43 14.10 14.27 0.1M
2024-06-17 13.84 14.05 13.83 13.98 0.0M
2024-06-14 14.12 14.15 13.87 14.02 0.0M
2024-06-13 14.43 14.59 14.15 14.28 0.0M
2024-06-12 14.71 14.89 14.55 14.68 0.0M
2024-06-11 14.19 14.37 13.95 14.19 0.0M
2024-06-10 14.05 14.16 13.89 14.15 0.0M
2024-06-07 14.21 14.27 14.09 14.09 0.0M
2024-06-06 14.45 14.63 14.37 14.49 0.1M
2024-06-05 14.53 14.53 14.22 14.36 0.1M
2024-06-04 13.76 14.05 13.76 14.02 0.0M
2024-06-03 13.91 14.18 13.89 13.93 0.0M
2024-05-31 13.59 13.70 13.48 13.70 0.0M
2024-05-30 13.53 13.94 13.53 13.75 0.0M
2024-05-29 13.83 13.84 13.45 13.45 0.1M
2024-05-28 13.86 13.93 13.78 13.93 0.2M
2024-05-24 13.91 13.91 13.84 13.88 0.0M
2024-05-23 14.01 14.10 13.88 13.93 0.0M
2024-05-22 13.97 14.08 13.89 13.94 0.0M
2024-05-21 14.02 14.04 13.98 14.01 0.0M
2024-05-20 14.03 14.16 14.03 14.12 0.0M
2024-05-17 13.79 13.96 13.79 13.96 0.0M
2024-05-16 13.89 13.98 13.87 13.94 0.0M
2024-05-15 13.89 13.89 13.74 13.84 0.0M
2024-05-14 13.78 13.82 13.70 13.79 0.0M
2024-05-13 13.50 13.54 13.39 13.39 0.0M
2024-05-10 13.58 13.65 13.52 13.52 0.0M
2024-05-09 14.18 14.46 14.18 14.39 0.0M
2024-05-08 13.95 14.02 13.94 13.99 0.0M
2024-05-07 13.83 13.96 13.83 13.87 0.1M
2024-05-06 13.45 13.95 13.45 13.71 0.0M
2024-05-03 13.83 13.84 13.60 13.61 0.1M
2024-05-02 13.06 13.34 13.02 13.29 0.0M
2024-05-01 12.97 13.16 12.83 13.04 0.0M
2024-04-30 13.00 13.19 12.71 12.84 0.1M
2024-04-29 12.93 13.07 12.90 12.92 0.0M
2024-04-26 12.75 13.20 12.66 12.86 0.2M
2024-04-25 12.58 12.85 12.58 12.78 0.0M
2024-04-24 13.15 13.57 12.70 12.99 0.0M
2024-04-23 12.91 13.33 12.91 13.17 0.0M
2024-04-22 12.94 13.03 12.85 12.85 0.0M
2024-04-19 12.71 12.86 12.67 12.71 0.0M
2024-04-18 12.88 13.00 12.80 12.86 0.0M
2024-04-17 13.00 13.03 12.88 13.03 0.0M
2024-04-16 12.86 13.03 12.79 13.02 0.0M
2024-04-15 13.38 13.43 13.11 13.24 0.0M
2024-04-12 13.34 13.37 13.06 13.06 0.0M
2024-04-11 13.51 13.70 13.46 13.60 0.0M
2024-04-10 13.34 13.47 13.26 13.28 0.0M
2024-04-09 13.47 13.54 13.33 13.45 0.0M
2024-04-08 13.71 13.83 13.63 13.65 0.0M
2024-04-05 13.78 13.97 13.78 13.93 0.0M
2024-04-04 13.80 14.02 13.79 13.82 0.0M
2024-04-03 13.74 13.76 13.60 13.70 0.0M
2024-04-02 13.70 13.70 13.46 13.52 0.0M
2024-04-01 13.65 14.51 13.65 14.01 0.0M
2024-03-28 14.07 14.14 14.00 14.05 0.0M
2024-03-27 13.92 13.95 13.79 13.88 0.0M
2024-03-26 14.02 14.07 13.90 14.07 0.0M
2024-03-25 14.23 14.26 13.99 14.02 0.0M
2024-03-22 14.79 14.84 14.59 14.63 0.0M
2024-03-21 14.84 14.93 14.76 14.80 0.0M
2024-03-20 14.71 14.72 14.47 14.61 0.0M
2024-03-19 14.79 14.90 14.62 14.66 0.0M
2024-03-18 14.70 14.76 14.56 14.57 0.0M
2024-03-15 14.67 14.78 14.50 14.62 0.0M
2024-03-14 14.66 14.86 14.37 14.45 0.0M
2024-03-13 14.50 14.67 14.50 14.57 0.1M
2024-03-12 14.86 15.01 14.86 15.00 0.0M
2024-03-11 14.92 15.01 14.83 15.01 0.0M
2024-03-08 14.65 14.86 14.65 14.80 0.1M
2024-03-07 14.67 14.95 14.53 14.66 0.0M
2024-03-06 14.75 14.80 14.58 14.73 0.0M
2024-03-05 14.47 14.72 14.44 14.44 0.0M
2024-03-04 14.49 14.50 14.25 14.50 0.0M
2024-03-01 14.43 14.72 14.40 14.48 0.0M
2024-02-29 14.64 14.85 14.43 14.51 0.0M
2024-02-28 14.21 14.46 14.21 14.39 0.0M
2024-02-27 14.42 14.52 14.38 14.49 0.0M
2024-02-26 14.59 14.59 14.38 14.43 0.0M
2024-02-23 14.28 14.48 14.28 14.34 0.0M
2024-02-22 13.93 14.17 13.93 14.10 0.0M
2024-02-21 13.78 13.78 13.55 13.69 0.1M
2024-02-20 13.75 13.84 13.71 13.82 0.1M
2024-02-16 14.07 14.31 13.95 14.05 0.0M
2024-02-15 13.66 14.15 13.66 14.03 0.0M
2024-02-14 13.63 13.89 13.63 13.76 0.0M
2024-02-13 13.30 13.73 13.30 13.61 0.0M
2024-02-12 13.93 14.25 13.93 14.02 0.0M
2024-02-09 13.87 14.09 13.87 13.97 0.1M
2024-02-08 14.08 14.24 13.95 14.01 0.0M
2024-02-07 14.24 14.34 14.16 14.22 0.0M
2024-02-06 14.23 14.28 14.02 14.24 0.1M
2024-02-05 14.39 14.39 14.11 14.17 0.0M
2024-02-02 14.16 14.53 14.16 14.49 0.1M
2024-02-01 14.55 14.79 14.52 14.69 0.1M
2024-01-31 14.30 14.59 14.30 14.40 0.1M
2024-01-30 14.48 14.48 14.15 14.37 0.1M
2024-01-29 14.30 14.39 14.22 14.39 0.1M
2024-01-26 14.23 14.58 14.23 14.43 0.0M
2024-01-25 13.87 14.25 13.87 14.18 0.1M
2024-01-24 13.85 14.06 13.85 13.97 0.0M
2024-01-23 13.60 13.80 13.54 13.73 0.0M
2024-01-22 13.91 14.01 13.87 13.91 0.0M
2024-01-19 13.59 13.69 13.27 13.53 0.0M
2024-01-18 13.57 13.62 13.45 13.55 0.1M
2024-01-17 13.52 13.61 13.45 13.61 0.2M
2024-01-16 13.74 13.86 13.66 13.86 0.1M
2024-01-12 14.59 14.63 14.42 14.46 0.1M
2024-01-11 14.36 14.39 14.02 14.16 0.1M
2024-01-10 14.30 14.41 14.28 14.39 0.0M
2024-01-09 14.21 14.34 14.21 14.26 0.0M
2024-01-08 14.25 14.41 14.25 14.36 0.2M
2024-01-05 13.79 14.28 13.79 14.19 0.1M
2024-01-04 14.05 14.41 14.05 14.23 0.1M
2024-01-03 14.12 14.14 14.03 14.03 0.0M
2024-01-02 14.39 14.39 14.08 14.12 0.1M