RM Infrastructure Income PLC (RMII)

RMII
🏛️ イギリス →
63.00
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
2021-12-31 94.50 95.00 94.00 95.00 0.0M
2021-12-30 94.50 96.00 94.50 95.00 0.0M
2021-12-29 94.50 95.05 93.94 94.50 0.4M
2021-12-24 94.50 94.50 94.50 94.50 0.0M
2021-12-23 94.50 95.00 93.50 94.50 0.1M
2021-12-22 93.00 95.50 93.00 94.25 0.7M
2021-12-21 92.00 94.50 92.47 94.00 0.1M
2021-12-20 92.00 93.00 92.00 92.50 0.0M
2021-12-17 92.00 93.00 92.48 92.50 0.1M
2021-12-16 92.00 92.50 92.00 92.50 0.1M
2021-12-15 92.00 92.25 91.00 92.00 0.1M
2021-12-14 92.00 92.26 91.50 92.00 0.1M
2021-12-13 92.00 92.29 92.29 92.00 0.0M
2021-12-10 92.00 92.40 91.50 92.00 0.2M
2021-12-09 92.00 93.00 92.40 92.00 0.0M
2021-12-08 92.00 92.50 91.50 92.00 0.1M
2021-12-07 91.50 93.00 90.00 92.00 0.3M
2021-12-06 91.50 93.00 91.25 91.50 0.0M
2021-12-03 91.50 94.00 91.00 91.50 0.1M
2021-12-02 91.50 92.70 90.00 91.50 0.1M
2021-12-01 91.50 93.00 91.95 91.50 0.1M
2021-11-30 91.50 92.55 91.89 91.50 0.0M
2021-11-29 91.50 94.00 90.00 91.50 0.1M
2021-11-26 91.00 92.56 89.24 91.50 0.2M
2021-11-25 89.50 93.00 89.00 91.00 8.8M
2021-11-24 89.50 91.00 89.53 89.50 0.1M
2021-11-23 89.00 90.67 89.50 89.50 0.1M
2021-11-22 89.00 90.40 90.02 89.25 0.1M
2021-11-19 89.00 90.25 90.00 89.25 0.9M
2021-11-18 89.00 90.19 87.91 89.25 0.1M
2021-11-17 89.00 90.25 87.85 89.25 0.1M
2021-11-16 89.00 90.25 88.70 89.25 0.0M
2021-11-15 89.00 90.25 88.66 89.00 0.1M
2021-11-12 89.00 90.25 90.08 89.00 0.1M
2021-11-11 89.00 91.00 90.08 89.00 0.7M
2021-11-10 89.00 90.25 90.00 89.00 0.1M
2021-11-09 89.00 90.25 88.70 89.00 0.3M
2021-11-08 89.00 90.74 90.00 89.00 1.4M
2021-11-05 89.00 91.00 90.00 89.00 4.9M
2021-11-04 89.00 90.00 90.00 89.00 0.9M
2021-11-03 89.00 90.00 88.66 89.00 0.7M
2021-11-02 89.00 90.45 89.00 89.00 0.4M
2021-11-01 89.00 90.08 90.00 89.00 0.2M
2021-10-29 89.00 90.00 89.00 89.00 0.6M
2021-10-28 89.00 90.43 90.00 89.00 0.1M
2021-10-27 89.00 90.08 90.00 89.00 0.0M
2021-10-26 89.00 90.08 89.05 89.00 0.1M
2021-10-25 89.00 90.27 89.00 89.00 0.2M
2021-10-22 89.00 90.08 90.00 89.00 0.0M
2021-10-21 89.00 90.08 90.00 89.00 0.3M
2021-10-20 89.00 90.01 90.00 89.00 0.1M
2021-10-19 89.00 90.26 90.00 89.00 0.2M
2021-10-18 89.00 91.00 90.00 89.00 0.1M
2021-10-15 89.00 90.20 88.64 89.00 0.1M
2021-10-14 89.00 90.24 88.51 89.00 0.2M
2021-10-13 89.00 91.00 88.40 89.00 0.2M
2021-10-12 89.00 90.55 88.40 89.00 0.1M
2021-10-11 89.00 90.25 88.40 89.00 0.3M
2021-10-08 89.00 90.25 88.35 89.00 0.3M
2021-10-07 89.00 90.25 90.25 89.00 0.1M
2021-10-06 89.00 90.30 88.35 90.00 0.0M
2021-10-05 89.00 90.41 88.32 89.00 0.1M
2021-10-04 89.00 90.36 88.32 89.00 0.6M
2021-10-01 89.00 91.00 88.35 89.00 0.2M
2021-09-30 89.00 90.38 88.32 89.00 0.3M
2021-09-29 89.00 91.00 90.38 89.00 0.2M
2021-09-28 89.00 90.38 89.00 89.00 0.1M
2021-09-27 89.00 90.38 88.99 89.50 0.0M
2021-09-24 89.00 90.38 88.99 89.50 9.3M
2021-09-23 89.00 90.38 88.00 89.50 0.3M
2021-09-22 89.00 91.00 90.38 89.50 0.2M
2021-09-21 89.00 90.38 88.99 89.50 0.1M
2021-09-20 89.00 90.40 88.00 89.50 0.3M
2021-09-17 89.00 90.85 89.20 89.50 1.1M
2021-09-16 89.00 90.70 90.00 89.50 1.6M
2021-09-15 89.00 90.25 88.00 89.50 0.1M
2021-09-14 89.00 90.30 88.06 89.50 0.1M
2021-09-13 89.00 90.30 90.30 89.50 0.0M
2021-09-10 89.00 90.30 88.21 89.50 0.3M
2021-09-09 89.00 90.30 88.21 89.50 0.1M
2021-09-08 89.00 90.30 90.30 89.50 0.1M
2021-09-07 89.00 90.30 88.21 89.50 0.4M
2021-09-06 89.00 90.30 88.21 89.50 0.2M
2021-09-03 89.00 90.30 90.30 89.50 0.2M
2021-09-02 89.00 90.40 88.18 89.50 0.0M
2021-09-01 90.00 91.00 88.69 90.00 0.0M
2021-08-31 90.00 91.00 88.00 90.00 0.1M
2021-08-27 90.00 89.53 89.53 90.00 0.0M
2021-08-26 90.00 91.00 91.00 90.00 0.1M
2021-08-25 90.00 91.00 88.00 90.00 0.0M
2021-08-24 90.00 91.00 90.50 90.00 0.2M
2021-08-23 90.00 91.00 89.52 90.00 0.0M
2021-08-20 90.00 91.00 91.00 90.50 0.0M
2021-08-19 90.00 91.00 91.00 90.50 0.1M
2021-08-18 90.00 92.00 91.00 90.50 0.5M
2021-08-17 90.00 91.00 89.52 90.50 0.1M
2021-08-16 90.00 91.00 91.00 90.50 0.0M
2021-08-13 90.00 91.00 91.00 90.50 0.0M
2021-08-12 90.00 91.00 91.00 90.50 0.0M
2021-08-11 90.00 91.00 89.53 90.50 0.2M
2021-08-10 90.00 91.20 89.52 90.50 0.2M
2021-08-09 90.00 91.00 89.51 90.50 0.0M
2021-08-06 90.00 91.00 89.51 90.50 0.2M
2021-08-05 90.00 91.00 89.00 90.50 0.2M
2021-08-04 90.00 91.50 90.50 90.50 0.2M
2021-08-03 90.00 91.50 90.50 91.00 0.5M
2021-08-02 90.00 90.75 88.31 90.00 0.1M
2021-07-30 90.00 91.00 88.25 90.00 0.1M
2021-07-29 90.00 90.75 88.26 90.00 0.0M
2021-07-28 90.00 90.75 90.00 90.00 0.1M
2021-07-27 90.00 90.75 88.26 90.00 0.0M
2021-07-26 90.00 90.75 88.21 90.00 0.1M
2021-07-23 90.00 91.50 88.21 90.00 0.1M
2021-07-22 90.00 90.75 88.21 90.00 0.1M
2021-07-21 90.00 90.75 88.21 90.00 0.1M
2021-07-20 90.00 90.75 88.21 90.00 0.1M
2021-07-19 90.00 90.00 90.00 90.00 0.0M
2021-07-16 90.00 91.40 90.63 90.00 0.4M
2021-07-15 90.00 90.75 88.21 90.00 0.1M
2021-07-14 90.00 91.00 88.21 90.00 0.1M
2021-07-13 90.00 90.75 90.75 90.00 0.0M
2021-07-12 90.00 90.00 90.00 90.00 0.0M
2021-07-09 90.00 91.00 88.21 90.00 0.1M
2021-07-08 90.00 91.50 88.21 90.00 0.0M
2021-07-07 90.00 90.75 88.21 90.00 0.0M
2021-07-06 90.00 90.75 88.21 90.00 0.1M
2021-07-05 90.00 90.75 90.75 90.00 0.2M
2021-07-02 90.00 90.75 88.21 90.00 0.1M
2021-07-01 90.00 90.75 88.21 90.00 0.0M
2021-06-30 90.00 92.00 88.21 90.00 0.1M
2021-06-29 90.00 92.00 88.08 90.00 0.2M
2021-06-28 90.00 92.00 88.08 90.00 0.1M
2021-06-25 90.00 90.78 90.00 90.00 0.0M
2021-06-24 90.00 90.80 88.20 90.00 0.0M
2021-06-23 90.00 90.99 88.17 90.00 0.0M
2021-06-22 90.00 90.99 88.21 90.00 0.2M
2021-06-21 90.00 90.99 88.20 90.00 0.1M
2021-06-18 90.00 91.00 90.99 91.00 0.0M
2021-06-17 90.00 91.00 88.00 90.00 0.0M
2021-06-16 90.00 90.99 88.00 90.00 0.1M
2021-06-15 90.00 90.99 88.00 90.00 0.1M
2021-06-14 90.00 90.99 88.50 90.00 0.0M
2021-06-11 90.00 90.99 90.99 90.00 0.0M
2021-06-10 90.00 92.00 90.99 92.00 0.0M
2021-06-09 90.00 90.99 90.99 90.00 0.0M
2021-06-08 90.00 90.99 88.00 90.00 0.1M
2021-06-07 90.00 91.00 88.25 90.00 0.1M
2021-06-04 90.00 92.00 90.99 90.00 0.0M
2021-06-03 90.00 91.00 88.20 90.00 0.0M
2021-06-02 91.00 91.94 91.94 91.00 0.1M
2021-06-01 91.00 91.94 89.00 91.00 0.1M
2021-05-28 91.00 91.94 89.20 91.00 0.0M
2021-05-27 91.00 91.94 91.00 91.00 0.1M
2021-05-26 91.00 93.00 89.50 91.00 0.0M
2021-05-25 91.00 91.94 89.50 91.00 0.0M
2021-05-24 91.00 91.94 89.50 91.00 0.0M
2021-05-21 91.00 91.96 91.00 91.00 0.1M
2021-05-20 91.00 91.96 89.50 91.00 0.0M
2021-05-19 91.00 92.00 89.50 91.00 0.0M
2021-05-18 91.00 89.50 89.00 91.00 0.0M
2021-05-17 91.00 92.24 89.50 91.00 0.1M
2021-05-14 91.00 92.24 89.50 91.00 0.0M
2021-05-13 91.00 92.36 91.00 91.00 0.0M
2021-05-12 91.00 92.37 92.36 91.00 0.0M
2021-05-11 91.00 92.37 89.50 91.00 0.0M
2021-05-10 91.00 92.39 89.00 91.00 0.0M
2021-05-07 91.00 92.39 92.39 91.00 0.0M
2021-05-06 91.00 92.40 89.50 91.00 0.1M
2021-05-05 91.00 92.40 89.25 91.00 0.1M
2021-05-04 91.00 92.50 92.00 91.00 0.0M
2021-04-30 91.00 91.90 89.00 91.00 0.1M
2021-04-29 90.50 91.00 89.00 91.00 0.0M
2021-04-28 89.50 91.00 89.55 90.00 0.2M
2021-04-27 88.00 91.00 87.00 89.50 0.1M
2021-04-26 88.00 90.00 86.20 88.00 0.1M
2021-04-23 88.00 89.90 87.12 88.00 0.0M
2021-04-22 88.00 89.90 86.00 88.00 0.0M
2021-04-21 88.00 89.90 86.50 88.00 0.0M
2021-04-20 88.00 89.94 86.50 88.00 0.1M
2021-04-19 88.00 90.00 87.05 88.00 0.2M
2021-04-16 88.00 88.00 86.00 88.00 0.0M
2021-04-15 86.00 88.00 85.00 88.00 0.1M
2021-04-14 86.00 86.00 86.00 86.50 0.4M
2021-04-13 86.00 87.25 86.40 86.00 0.1M
2021-04-12 86.00 87.75 86.40 86.25 0.4M
2021-04-09 87.00 86.50 84.50 86.25 0.1M
2021-04-08 87.00 86.69 85.50 87.00 0.0M
2021-04-07 87.00 87.00 86.00 87.25 0.0M
2021-04-06 87.00 86.75 85.50 87.25 0.0M
2021-04-01 87.00 86.70 85.50 87.25 0.0M
2021-03-31 87.00 86.90 86.70 87.25 0.2M
2021-03-30 87.00 87.00 86.75 87.00 0.0M
2021-03-29 87.00 87.20 85.00 87.00 0.0M
2021-03-26 87.00 87.29 85.50 85.50 0.0M
2021-03-25 87.00 87.34 85.00 86.75 0.0M
2021-03-24 87.00 87.39 85.00 86.75 0.0M
2021-03-23 87.00 85.50 85.00 86.75 0.0M
2021-03-22 87.00 87.45 85.00 86.75 0.1M
2021-03-19 87.00 87.50 87.45 86.75 0.0M
2021-03-18 87.00 87.50 85.00 86.75 0.2M
2021-03-17 87.00 87.34 85.50 86.75 0.1M
2021-03-16 87.00 87.00 85.00 86.75 0.0M
2021-03-15 87.00 87.00 85.21 86.75 0.0M
2021-03-12 87.00 87.00 85.25 86.75 0.4M
2021-03-11 87.00 87.00 85.00 86.75 0.5M
2021-03-10 87.00 87.34 85.21 86.75 0.0M
2021-03-09 87.00 87.30 87.30 86.75 0.0M
2021-03-08 87.00 87.34 85.21 86.75 0.0M
2021-03-05 87.00 85.00 85.00 86.75 0.0M
2021-03-04 87.00 85.00 85.00 86.25 0.0M
2021-03-03 88.00 86.60 86.00 87.25 0.0M
2021-03-02 88.00 86.60 86.00 87.25 0.0M
2021-03-01 88.00 86.60 86.00 87.25 0.1M
2021-02-26 88.00 86.62 86.62 87.25 0.0M
2021-02-25 88.00 87.40 85.50 86.50 0.0M
2021-02-24 88.00 87.70 87.00 88.50 0.1M
2021-02-23 88.00 87.90 87.00 88.50 0.1M
2021-02-22 88.00 88.00 87.00 88.50 0.0M
2021-02-19 88.00 88.18 88.00 89.00 0.1M
2021-02-18 88.00 88.20 86.00 89.00 0.0M
2021-02-17 88.00 88.25 88.00 89.00 0.1M
2021-02-16 89.00 88.39 88.00 89.00 0.0M
2021-02-15 89.00 88.40 88.00 89.50 0.0M
2021-02-12 89.50 88.00 88.00 89.50 0.0M
2021-02-11 89.50 88.59 86.00 89.50 0.0M
2021-02-10 89.50 88.62 88.00 89.00 0.0M
2021-02-09 89.50 88.65 88.00 89.00 0.0M
2021-02-08 89.00 89.00 89.00 89.00 0.0M
2021-02-05 89.50 88.70 87.50 89.00 0.1M
2021-02-04 89.50 88.82 86.00 89.00 0.1M
2021-02-03 89.50 89.30 88.00 89.50 0.2M
2021-02-02 89.50 91.00 88.00 89.50 0.1M
2021-02-01 89.50 89.50 88.00 89.50 0.1M
2021-01-29 89.50 88.30 88.30 89.50 0.0M
2021-01-28 89.50 89.50 88.00 89.50 0.2M
2021-01-27 89.50 88.16 88.00 89.50 0.0M
2021-01-26 89.00 87.06 87.03 88.50 0.0M
2021-01-25 89.00 89.00 89.00 88.50 0.0M
2021-01-22 89.00 88.47 87.03 88.50 0.0M
2021-01-21 88.50 88.50 87.00 88.50 0.1M
2021-01-20 88.50 87.05 87.05 88.50 0.0M
2021-01-19 88.50 87.05 87.05 88.50 0.0M
2021-01-18 88.50 88.43 87.03 88.50 0.0M
2021-01-15 87.00 88.50 87.14 87.50 0.1M
2021-01-14 87.00 87.53 87.47 87.50 0.0M
2021-01-13 87.00 87.25 87.14 87.50 0.1M
2021-01-12 87.00 89.00 87.10 87.50 0.0M
2021-01-11 86.50 87.01 86.40 86.50 0.0M
2021-01-08 86.50 87.58 86.50 87.00 0.0M
2021-01-07 86.50 87.58 86.50 87.00 0.0M
2021-01-06 86.50 87.77 86.25 87.00 0.1M
2021-01-05 86.50 87.78 86.60 87.00 0.0M
2021-01-04 86.50 89.00 86.00 89.00 0.2M