River and Mercantile UK Micro Cap Investment Company Ltd (RMMC)

RMMC
🏛️ イギリス →
200.00
最終更新: 2025-09-26
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
2021-12-31 260.50 262.00 258.05 260.50 0.0M
2021-12-30 257.50 262.00 255.00 260.50 0.0M
2021-12-29 256.50 259.95 255.50 257.50 0.0M
2021-12-24 253.50 260.00 255.00 257.00 0.1M
2021-12-23 252.00 256.96 250.00 255.00 0.1M
2021-12-22 256.50 259.00 250.00 251.00 0.0M
2021-12-21 256.50 256.10 254.00 257.00 0.0M
2021-12-20 263.00 263.68 252.00 256.50 0.1M
2021-12-17 261.00 265.00 260.00 265.00 0.0M
2021-12-16 268.00 270.00 260.10 261.00 0.0M
2021-12-15 271.00 274.00 260.50 269.00 0.1M
2021-12-14 272.00 271.90 267.10 271.00 0.0M
2021-12-13 274.00 274.00 268.08 272.00 0.0M
2021-12-10 275.50 278.00 270.00 274.00 0.0M
2021-12-09 276.00 278.72 273.00 276.00 0.0M
2021-12-08 278.00 280.00 272.00 276.00 0.0M
2021-12-07 278.50 282.00 275.77 278.00 0.0M
2021-12-06 280.00 283.00 275.00 278.50 0.0M
2021-12-03 280.00 285.00 277.20 280.00 0.0M
2021-12-02 280.00 285.00 276.10 280.00 0.1M
2021-12-01 280.50 281.02 276.00 280.50 0.0M
2021-11-30 281.50 280.40 276.00 280.50 0.0M
2021-11-29 282.50 281.60 265.00 282.50 0.0M
2021-11-26 285.00 285.00 280.00 282.50 0.0M
2021-11-25 288.50 290.00 283.00 286.50 0.0M
2021-11-24 290.00 291.20 285.50 288.50 0.1M
2021-11-23 292.50 293.39 286.26 290.00 0.0M
2021-11-22 292.50 295.00 288.77 291.50 0.0M
2021-11-19 293.50 295.62 288.00 292.50 0.0M
2021-11-18 292.00 296.70 290.10 293.00 0.0M
2021-11-17 287.00 296.00 289.90 292.00 0.1M
2021-11-16 275.00 289.97 274.00 287.50 0.1M
2021-11-15 275.00 276.60 273.13 275.00 0.1M
2021-11-12 275.00 276.56 273.26 275.00 0.0M
2021-11-11 275.00 275.56 273.00 275.00 0.0M
2021-11-10 275.00 275.96 273.00 275.00 0.1M
2021-11-09 276.00 280.00 273.00 275.00 0.1M
2021-11-08 276.00 276.80 273.00 276.00 0.1M
2021-11-05 276.00 277.00 273.60 276.00 0.0M
2021-11-04 276.00 277.50 274.00 276.00 0.0M
2021-11-03 276.00 277.70 276.00 276.00 0.1M
2021-11-02 276.00 279.00 276.35 276.00 0.2M
2021-11-01 276.00 278.34 275.71 276.00 0.1M
2021-10-29 276.00 278.50 276.43 276.00 0.0M
2021-10-28 276.00 278.50 276.30 276.00 0.0M
2021-10-27 276.00 278.34 276.00 276.00 0.1M
2021-10-26 276.00 277.00 274.95 276.00 0.0M
2021-10-25 276.00 279.00 274.58 279.00 0.2M
2021-10-22 277.00 280.00 270.25 276.00 0.1M
2021-10-21 280.50 284.00 274.00 277.00 0.0M
2021-10-20 281.50 279.50 276.09 280.50 0.1M
2021-10-19 281.50 280.64 278.07 281.50 0.2M
2021-10-18 283.00 282.44 278.00 281.50 0.1M
2021-10-15 283.00 283.50 279.90 283.00 0.0M
2021-10-14 283.00 282.62 279.13 283.00 0.0M
2021-10-13 283.00 282.80 278.88 282.00 0.0M
2021-10-12 283.00 283.20 278.00 282.00 0.1M
2021-10-11 283.00 288.00 280.80 282.00 0.1M
2021-10-08 282.00 288.00 280.13 283.00 0.0M
2021-10-07 280.00 286.00 278.00 282.00 0.1M
2021-10-06 280.00 283.20 277.50 280.00 0.2M
2021-10-05 280.00 283.20 276.61 280.00 0.1M
2021-10-04 280.00 282.80 276.00 278.00 0.1M
2021-10-01 282.00 284.00 276.00 280.00 0.2M
2021-09-30 291.00 292.00 278.00 283.00 0.1M
2021-09-29 291.00 291.00 288.04 290.00 0.0M
2021-09-28 295.00 296.00 286.13 291.00 0.1M
2021-09-27 297.00 298.81 290.00 295.00 0.0M
2021-09-24 297.00 298.90 296.60 297.00 0.0M
2021-09-23 296.50 303.00 293.50 297.00 0.0M
2021-09-22 295.50 301.00 292.00 296.50 0.1M
2021-09-21 297.00 298.00 293.00 294.50 0.1M
2021-09-20 301.00 304.00 294.00 294.00 0.1M
2021-09-17 301.00 303.80 296.10 301.00 0.1M
2021-09-16 301.00 305.90 297.00 301.00 0.0M
2021-09-15 301.00 302.97 300.26 301.00 0.0M
2021-09-14 302.00 303.15 298.00 301.00 0.1M
2021-09-13 302.00 303.94 300.10 302.00 0.1M
2021-09-10 302.00 304.60 301.00 302.00 0.0M
2021-09-09 302.00 304.80 301.00 302.00 0.0M
2021-09-08 302.00 305.58 301.00 302.00 0.0M
2021-09-07 299.00 306.00 298.00 302.00 0.1M
2021-09-06 299.00 302.00 297.44 300.00 0.1M
2021-09-03 299.50 301.40 295.09 300.00 0.1M
2021-09-02 299.50 301.70 295.99 299.50 0.2M
2021-09-01 298.00 304.00 295.00 299.50 0.0M
2021-08-31 297.00 301.85 294.66 298.00 0.1M
2021-08-27 302.00 303.30 294.00 294.00 0.1M
2021-08-26 306.00 306.00 300.00 302.00 0.2M
2021-08-25 312.00 315.00 301.00 306.50 0.1M
2021-08-24 313.00 313.48 308.08 312.00 0.1M
2021-08-23 312.00 318.00 308.00 313.00 0.0M
2021-08-20 319.00 316.99 308.00 312.00 0.0M
2021-08-19 327.00 326.00 314.00 319.00 0.1M
2021-08-18 324.00 330.00 324.00 327.00 0.1M
2021-08-17 322.50 327.20 323.50 324.00 0.1M
2021-08-16 320.50 325.00 322.06 322.50 0.1M
2021-08-13 316.00 324.00 315.00 320.00 0.0M
2021-08-12 308.50 319.00 309.00 310.00 0.1M
2021-08-11 306.50 311.00 303.91 308.50 0.1M
2021-08-10 306.50 307.90 303.00 306.50 0.1M
2021-08-09 306.00 309.92 304.88 306.50 0.1M
2021-08-06 306.00 309.60 303.00 306.00 0.2M
2021-08-05 299.00 310.00 300.51 306.00 0.1M
2021-08-04 298.00 304.00 298.88 299.00 0.0M
2021-08-03 297.00 301.50 296.90 297.00 0.1M
2021-08-02 297.00 301.00 294.55 297.00 0.1M
2021-07-30 297.50 299.40 294.10 297.00 0.0M
2021-07-29 297.00 301.00 294.35 297.50 0.1M
2021-07-28 297.00 299.00 292.13 297.00 0.1M
2021-07-27 297.00 297.90 294.76 298.00 0.0M
2021-07-26 297.00 299.48 292.00 298.00 0.1M
2021-07-23 298.00 300.45 294.08 298.00 0.1M
2021-07-22 298.00 300.50 295.00 298.00 0.1M
2021-07-21 298.00 300.60 294.00 298.00 0.1M
2021-07-20 296.00 301.00 288.00 298.00 0.1M
2021-07-19 304.50 309.00 292.00 296.00 0.1M
2021-07-16 305.00 309.00 303.51 305.00 0.1M
2021-07-15 305.00 307.98 302.76 305.00 0.1M
2021-07-14 303.50 310.00 300.76 305.00 0.3M
2021-07-13 303.00 311.00 298.00 311.00 0.5M
2021-07-12 304.50 308.00 298.00 303.00 0.0M
2021-07-09 305.00 307.00 300.00 304.50 0.0M
2021-07-08 305.00 308.20 300.00 305.00 0.1M
2021-07-07 305.50 309.70 300.00 305.50 0.1M
2021-07-06 305.50 309.91 303.50 305.50 0.1M
2021-07-05 305.50 309.91 301.00 305.50 0.1M
2021-07-02 302.50 310.00 304.10 305.50 0.1M
2021-07-01 302.50 306.91 302.50 302.50 0.0M
2021-06-30 298.00 305.00 298.60 302.00 0.1M
2021-06-29 289.00 302.00 289.00 298.00 0.1M
2021-06-28 296.00 298.00 286.00 289.00 0.3M
2021-06-25 300.50 300.00 292.00 296.00 0.2M
2021-06-24 306.00 309.00 298.00 303.00 0.1M
2021-06-23 306.00 310.00 302.24 306.00 0.1M
2021-06-22 307.00 305.00 302.00 306.00 0.0M
2021-06-21 310.00 322.00 304.00 306.00 0.1M
2021-06-18 315.00 318.00 308.00 311.00 0.0M
2021-06-17 315.00 314.00 311.00 315.00 0.1M
2021-06-16 316.00 315.60 311.00 315.00 0.1M
2021-06-15 316.00 316.60 312.80 316.00 0.1M
2021-06-14 316.00 318.00 312.96 316.00 0.1M
2021-06-11 316.00 318.00 314.50 316.00 0.1M
2021-06-10 316.00 316.00 312.13 316.00 0.0M
2021-06-09 316.00 316.50 313.00 316.00 0.0M
2021-06-08 316.00 320.00 313.96 316.00 0.1M
2021-06-07 316.00 316.85 312.00 316.00 0.1M
2021-06-04 316.00 318.00 312.95 316.00 0.1M
2021-06-03 316.00 317.90 312.88 316.00 0.1M
2021-06-02 316.00 318.40 313.60 316.00 0.1M
2021-06-01 316.00 320.00 314.52 316.00 0.2M
2021-05-28 316.00 320.00 314.51 316.00 0.1M
2021-05-27 315.00 320.00 314.00 316.00 0.1M
2021-05-26 307.00 320.00 310.00 315.00 0.2M
2021-05-25 303.00 310.00 302.00 310.00 0.2M
2021-05-24 302.00 306.00 298.08 303.00 0.3M
2021-05-21 301.00 306.00 296.53 302.00 0.2M
2021-05-20 298.00 306.00 298.00 301.00 0.2M
2021-05-19 298.00 302.00 297.20 298.00 0.3M
2021-05-18 298.00 304.00 294.80 304.00 0.3M
2021-05-17 301.00 304.00 294.00 298.00 0.2M
2021-05-14 301.00 306.00 296.00 300.00 0.1M
2021-05-13 305.00 308.00 296.00 304.00 0.1M
2021-05-12 306.50 307.45 303.00 306.50 0.2M
2021-05-11 308.00 312.00 302.00 306.50 0.2M
2021-05-10 309.00 314.00 306.00 309.00 0.1M
2021-05-07 309.59 311.61 307.59 311.61 0.1M
2021-05-06 311.10 311.61 306.58 307.58 0.3M
2021-05-05 316.13 321.66 310.60 310.60 0.6M
2021-05-04 301.55 317.64 302.56 317.64 0.6M
2021-04-30 299.04 310.60 298.54 310.60 0.5M
2021-04-29 298.54 302.06 297.73 298.54 0.3M
2021-04-28 290.50 303.55 287.48 298.54 0.1M
2021-04-27 290.50 295.52 285.47 290.50 0.1M
2021-04-26 286.98 295.52 286.58 295.52 0.3M
2021-04-23 287.48 291.08 286.99 286.98 0.2M
2021-04-22 282.45 291.50 279.44 289.49 0.2M
2021-04-21 282.45 284.47 278.43 282.45 0.1M
2021-04-20 282.45 288.49 277.43 282.45 0.1M
2021-04-19 282.45 285.49 277.43 277.43 0.2M
2021-04-16 278.43 282.45 278.10 280.44 0.1M
2021-04-15 279.44 280.77 277.21 278.43 0.2M
2021-04-14 276.42 279.44 275.42 278.43 0.2M
2021-04-13 276.42 278.43 274.41 275.92 0.1M
2021-04-12 274.92 278.43 272.52 278.43 0.4M
2021-04-09 274.92 278.81 275.42 278.43 0.3M
2021-04-08 274.92 279.44 274.92 274.92 0.2M
2021-04-07 268.89 278.43 264.36 274.92 0.2M
2021-04-06 266.37 272.40 262.35 268.38 0.4M
2021-04-01 266.37 265.87 261.65 266.37 0.1M
2021-03-31 267.38 266.17 261.35 266.37 0.2M
2021-03-30 269.39 271.40 262.35 266.87 0.2M
2021-03-29 269.39 268.89 266.73 269.39 0.1M
2021-03-26 269.39 271.40 266.37 271.40 0.1M
2021-03-25 269.39 270.35 266.47 269.39 0.1M
2021-03-24 269.39 272.28 266.43 269.39 0.2M
2021-03-23 269.39 272.30 267.64 269.39 0.1M
2021-03-22 265.37 271.40 264.46 269.39 0.2M
2021-03-19 263.36 268.14 262.35 265.37 0.2M
2021-03-18 262.85 266.89 262.85 264.36 0.1M
2021-03-17 262.85 265.97 261.35 261.35 0.2M
2021-03-16 263.86 266.30 261.90 262.85 0.1M
2021-03-15 263.86 264.46 261.45 263.86 0.3M
2021-03-12 263.86 265.17 261.40 263.86 0.1M
2021-03-11 249.79 266.37 246.27 263.86 0.4M
2021-03-10 246.27 252.30 244.26 249.79 0.1M
2021-03-09 246.27 249.28 245.82 246.27 0.0M
2021-03-08 246.27 249.79 245.46 246.27 0.2M
2021-03-05 246.27 247.17 242.35 246.27 0.1M
2021-03-04 246.27 247.95 242.35 246.27 0.1M
2021-03-03 246.27 251.29 243.76 246.27 0.2M
2021-03-02 246.27 250.79 246.57 246.27 0.3M
2021-03-01 237.22 251.29 240.24 248.28 0.2M
2021-02-26 239.73 241.49 233.20 237.22 0.0M
2021-02-25 241.24 245.06 236.22 241.24 0.1M
2021-02-24 241.24 245.26 237.22 241.24 0.1M
2021-02-23 241.24 243.66 236.22 243.66 0.0M
2021-02-22 241.24 241.64 236.32 241.24 0.0M
2021-02-19 244.26 247.27 238.73 245.26 0.1M
2021-02-18 244.26 246.77 239.23 244.26 0.1M
2021-02-17 245.26 249.28 243.76 246.27 0.1M
2021-02-16 245.26 249.28 245.26 249.28 0.2M
2021-02-15 232.20 247.21 236.22 244.26 0.2M
2021-02-12 228.18 239.58 225.16 232.20 0.1M
2021-02-11 224.15 231.19 222.66 228.18 0.3M
2021-02-10 226.67 226.17 221.14 222.14 0.1M
2021-02-09 227.67 230.19 223.70 230.19 0.1M
2021-02-08 227.67 228.90 223.15 227.17 0.2M
2021-02-05 227.67 231.19 225.16 228.18 0.1M
2021-02-04 228.18 227.47 225.16 228.18 0.0M
2021-02-03 228.68 227.51 225.16 228.18 0.1M
2021-02-02 228.68 228.18 225.16 228.18 0.0M
2021-02-01 229.18 232.20 227.57 228.68 0.0M
2021-01-29 229.74 227.76 221.82 227.76 0.0M
2021-01-28 226.77 233.11 223.80 230.73 0.1M
2021-01-27 229.74 237.56 228.75 232.71 0.1M
2021-01-26 227.76 233.70 226.77 231.72 0.1M
2021-01-25 227.76 233.70 225.78 227.76 0.2M
2021-01-22 219.84 232.71 222.85 227.76 0.2M
2021-01-21 213.90 223.80 212.91 219.84 0.3M
2021-01-20 212.91 217.86 211.92 215.88 0.1M
2021-01-19 212.91 213.96 210.93 212.91 0.1M
2021-01-18 210.93 215.88 210.93 212.91 0.1M
2021-01-15 210.93 213.90 211.19 213.90 0.4M
2021-01-14 209.94 213.90 210.25 210.93 0.3M
2021-01-13 209.94 213.90 210.25 209.94 0.1M
2021-01-12 206.97 213.90 207.68 210.93 0.1M
2021-01-11 206.97 209.94 206.47 206.97 0.1M
2021-01-08 208.95 209.94 203.99 206.97 5.1M
2021-01-07 213.90 213.26 205.98 208.95 0.1M
2021-01-06 212.91 217.86 210.93 213.90 0.1M
2021-01-05 212.91 217.86 208.45 212.91 0.1M
2021-01-04 213.90 217.86 209.94 213.90 0.6M