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
2023-12-29 74.00 75.32 73.38 74.25 0.0M
2023-12-28 74.00 75.34 72.75 74.25 0.1M
2023-12-27 74.00 75.35 72.50 74.25 0.2M
2023-12-22 74.25 77.50 72.87 74.25 0.2M
2023-12-21 73.75 76.00 72.45 74.25 0.1M
2023-12-20 73.75 74.28 72.70 73.75 0.4M
2023-12-19 73.75 73.80 72.21 73.75 0.0M
2023-12-18 72.50 72.51 72.00 73.75 0.1M
2023-12-15 73.75 73.83 72.00 73.75 0.2M
2023-12-14 73.75 73.75 72.24 73.75 0.0M
2023-12-13 73.75 73.60 72.00 73.75 0.0M
2023-12-12 73.75 73.60 72.00 73.75 0.0M
2023-12-11 73.75 73.90 72.00 73.75 0.1M
2023-12-08 73.75 75.50 72.10 73.75 0.0M
2023-12-07 73.75 74.00 72.00 73.50 0.3M
2023-12-06 73.75 75.00 72.33 73.75 0.1M
2023-12-05 73.75 74.00 72.20 73.75 0.1M
2023-12-04 73.50 75.00 72.42 73.75 0.2M
2023-12-01 73.50 75.00 72.38 75.00 0.1M
2023-11-30 73.50 73.50 72.25 73.50 0.2M
2023-11-29 74.00 75.50 73.00 75.00 0.2M
2023-11-28 74.00 75.00 73.14 74.00 0.1M
2023-11-27 73.50 75.00 72.99 74.00 0.0M
2023-11-24 73.50 75.00 72.50 73.50 0.1M
2023-11-23 73.50 74.95 72.00 73.50 0.1M
2023-11-22 73.00 74.50 71.91 73.50 0.3M
2023-11-21 72.50 74.85 71.92 73.00 0.9M
2023-11-20 72.50 74.00 72.25 72.50 0.1M
2023-11-17 71.75 74.00 71.15 72.50 0.1M
2023-11-16 69.50 72.90 68.76 71.50 1.3M
2023-11-15 68.75 70.50 67.75 69.50 0.4M
2023-11-14 68.75 69.88 67.25 68.75 0.0M
2023-11-13 68.75 70.15 67.25 68.75 0.1M
2023-11-10 68.75 70.15 67.25 68.75 0.0M
2023-11-09 68.75 69.14 67.00 68.75 0.1M
2023-11-08 68.75 69.00 67.10 68.75 0.1M
2023-11-07 69.25 69.14 67.00 68.75 0.1M
2023-11-06 69.25 69.66 67.68 69.25 0.0M
2023-11-03 69.25 70.50 67.60 69.25 0.1M
2023-11-02 69.25 69.57 67.60 69.25 0.2M
2023-11-01 69.25 68.65 67.54 69.25 0.1M
2023-10-31 69.25 68.66 67.52 69.25 0.0M
2023-10-30 69.25 69.20 67.50 69.25 0.3M
2023-10-27 69.50 69.00 67.50 69.25 0.3M
2023-10-26 69.50 71.00 68.00 69.50 0.3M
2023-10-25 69.25 69.00 68.06 69.50 0.0M
2023-10-24 69.50 68.25 68.25 69.50 0.0M
2023-10-23 69.50 69.00 67.00 69.50 0.1M
2023-10-20 71.50 71.00 68.00 68.00 0.4M
2023-10-19 71.50 69.50 69.50 71.50 0.0M
2023-10-18 71.50 70.48 67.80 71.50 0.2M
2023-10-17 71.50 70.80 70.00 71.50 0.0M
2023-10-16 71.50 72.50 69.00 72.50 0.3M
2023-10-13 71.50 73.00 70.62 71.50 0.1M
2023-10-12 71.50 72.00 70.00 71.50 0.1M
2023-10-11 71.50 70.63 70.00 71.50 0.0M
2023-10-10 71.50 71.15 70.10 71.50 0.2M
2023-10-09 71.50 72.50 70.55 71.50 0.1M
2023-10-06 71.50 73.00 70.50 71.50 0.1M
2023-10-05 71.50 71.50 70.50 71.50 0.1M
2023-10-04 71.50 71.19 70.23 71.50 0.2M
2023-10-03 71.50 71.19 70.25 71.50 0.0M
2023-10-02 71.25 71.25 70.00 71.50 0.0M
2023-09-29 71.25 71.28 70.22 71.25 0.1M
2023-09-28 71.25 71.28 69.50 71.25 0.1M
2023-09-27 71.25 73.00 69.50 71.25 0.0M
2023-09-26 71.25 71.25 70.00 71.25 0.1M
2023-09-25 71.25 73.00 69.50 71.25 0.0M
2023-09-22 71.25 71.33 70.06 71.25 0.3M
2023-09-21 71.25 71.36 70.00 71.25 0.1M
2023-09-20 71.25 71.40 69.50 71.25 0.1M
2023-09-19 71.25 73.00 69.50 71.25 1.0M
2023-09-18 71.25 72.90 69.75 71.25 1.5M
2023-09-15 71.25 72.90 70.70 71.25 0.2M
2023-09-14 71.25 72.38 69.50 71.25 0.1M
2023-09-13 71.25 73.00 70.00 71.25 0.0M
2023-09-12 71.25 72.45 70.54 71.25 0.2M
2023-09-11 71.25 72.48 69.75 71.25 0.1M
2023-09-08 71.25 71.95 69.54 71.25 0.1M
2023-09-07 69.50 72.32 69.50 71.25 0.3M
2023-09-06 69.50 73.00 68.89 70.50 0.6M
2023-09-05 69.00 68.87 68.10 69.00 0.0M
2023-09-04 69.00 68.90 67.48 69.00 0.1M
2023-09-01 69.00 69.50 68.00 69.00 0.0M
2023-08-31 69.00 68.90 68.90 69.00 0.0M
2023-08-30 69.50 68.00 67.50 69.00 0.0M
2023-08-29 69.50 69.70 68.00 69.50 0.0M
2023-08-25 69.50 69.50 69.50 69.50 0.0M
2023-08-24 69.50 71.00 68.15 69.50 0.0M
2023-08-23 69.50 69.72 68.13 69.50 0.0M
2023-08-22 69.50 69.92 68.00 69.00 0.0M
2023-08-21 69.50 69.92 68.00 69.00 0.0M
2023-08-18 71.00 71.00 68.00 69.00 0.2M
2023-08-17 71.00 70.50 69.00 70.75 0.4M
2023-08-16 71.00 71.20 70.25 70.75 0.0M
2023-08-15 71.50 72.00 70.00 70.75 0.1M
2023-08-14 71.00 71.80 70.50 71.00 0.0M
2023-08-11 69.75 71.80 70.10 71.00 0.2M
2023-08-10 69.75 70.79 68.50 69.75 0.0M
2023-08-09 69.75 70.79 68.50 69.75 0.0M
2023-08-08 69.75 70.91 68.50 69.75 0.2M
2023-08-07 69.75 69.83 69.83 69.75 0.0M
2023-08-04 69.75 70.92 69.83 69.75 0.0M
2023-08-03 69.75 70.95 69.50 69.75 0.0M
2023-08-02 69.50 71.66 68.91 69.75 0.1M
2023-08-01 68.25 70.00 68.60 69.00 0.2M
2023-07-31 68.25 69.94 67.01 68.50 0.2M
2023-07-28 68.25 69.80 67.00 68.50 0.1M
2023-07-27 68.25 70.00 68.30 68.50 0.0M
2023-07-26 68.25 70.00 67.25 68.50 0.1M
2023-07-25 68.00 70.00 66.50 68.25 0.7M
2023-07-24 67.25 69.50 67.40 67.75 0.0M
2023-07-21 67.25 68.94 66.33 67.50 0.0M
2023-07-20 67.25 68.95 67.00 67.75 0.1M
2023-07-19 67.25 69.00 66.17 67.50 0.1M
2023-07-18 66.75 69.00 66.73 67.25 0.1M
2023-07-17 66.75 68.00 66.61 66.50 0.0M
2023-07-14 66.75 68.00 66.50 67.00 0.2M
2023-07-13 66.75 67.49 66.20 67.00 0.2M
2023-07-12 67.75 67.88 66.05 66.50 0.4M
2023-07-11 69.25 68.00 66.50 66.50 2.4M
2023-07-10 68.75 69.00 67.50 68.25 0.2M
2023-07-07 69.00 69.00 67.50 68.25 0.2M
2023-07-06 69.50 70.00 68.00 69.00 0.1M
2023-07-05 69.00 69.00 68.12 69.00 0.2M
2023-07-04 69.00 70.00 68.10 69.00 0.0M
2023-07-03 69.00 68.97 68.00 69.00 0.1M
2023-06-30 69.00 70.00 68.00 69.00 0.1M
2023-06-29 69.00 70.00 68.00 70.00 0.2M
2023-06-28 69.50 69.50 68.00 69.50 3.6M
2023-06-27 70.00 69.37 69.00 69.50 0.6M
2023-06-26 72.50 73.50 68.00 70.00 0.2M
2023-06-23 72.50 71.80 69.00 72.50 1.9M
2023-06-22 72.50 71.85 71.00 72.50 1.3M
2023-06-21 72.50 71.85 71.01 72.50 0.0M
2023-06-20 72.50 72.00 71.01 72.50 0.1M
2023-06-19 72.50 71.86 71.00 72.50 0.1M
2023-06-16 72.50 71.88 71.00 72.50 0.2M
2023-06-15 72.50 71.95 71.00 72.50 0.0M
2023-06-14 72.50 74.00 70.00 72.50 0.1M
2023-06-13 72.50 72.40 71.00 72.50 0.0M
2023-06-12 73.25 74.50 70.50 72.75 0.1M
2023-06-09 73.75 74.50 72.00 73.25 0.1M
2023-06-08 74.00 73.30 72.50 73.75 0.2M
2023-06-07 74.00 73.37 72.00 74.00 0.3M
2023-06-06 74.75 74.00 72.50 74.00 0.1M
2023-06-05 74.75 73.85 73.00 74.50 0.0M
2023-06-02 75.00 76.00 73.00 75.00 0.1M
2023-06-01 75.75 74.25 73.50 75.00 0.1M
2023-05-31 76.50 78.00 75.03 76.50 0.0M
2023-05-30 76.50 76.75 75.03 76.50 0.1M
2023-05-26 76.50 78.00 75.00 76.50 0.1M
2023-05-25 77.50 79.00 75.00 76.50 0.1M
2023-05-24 77.50 77.75 76.00 77.50 0.1M
2023-05-23 77.50 77.15 76.00 77.50 0.1M
2023-05-22 77.50 79.00 76.00 77.50 0.1M
2023-05-19 77.50 78.50 76.25 77.50 0.0M
2023-05-18 77.50 78.50 76.25 77.50 0.1M
2023-05-17 77.50 78.00 76.00 77.50 0.1M
2023-05-16 77.50 78.50 76.00 77.50 0.2M
2023-05-15 77.50 78.50 76.25 77.50 0.1M
2023-05-12 77.50 78.50 76.25 77.50 0.1M
2023-05-11 77.50 79.00 76.00 77.50 0.4M
2023-05-10 78.50 79.00 76.25 79.00 0.1M
2023-05-09 78.50 79.00 78.00 78.50 0.1M
2023-05-05 78.50 79.00 76.50 76.50 0.1M
2023-05-04 79.00 79.00 78.00 78.50 0.0M
2023-05-03 79.00 80.00 78.00 79.00 0.0M
2023-05-02 79.00 79.00 78.00 79.00 0.1M
2023-04-28 79.00 79.50 78.00 79.00 0.1M
2023-04-27 79.00 80.00 78.00 80.00 0.1M
2023-04-26 79.00 79.00 78.00 79.00 0.2M
2023-04-25 79.00 80.00 78.00 80.00 0.0M
2023-04-24 79.00 79.31 77.50 79.00 0.2M
2023-04-21 79.00 79.25 78.00 79.00 0.3M
2023-04-20 79.00 80.00 78.00 79.00 0.2M
2023-04-19 79.00 81.00 78.24 81.00 0.4M
2023-04-18 79.00 79.25 78.00 79.00 0.2M
2023-04-17 79.00 79.25 76.50 76.50 0.3M
2023-04-14 79.00 79.00 78.00 79.00 0.1M
2023-04-13 79.00 79.00 78.00 79.00 0.1M
2023-04-12 79.00 80.00 78.00 79.00 0.2M
2023-04-11 79.00 80.00 78.00 80.00 0.2M
2023-04-06 79.00 79.00 78.00 79.00 0.3M
2023-04-05 79.00 80.00 78.03 79.00 0.5M
2023-04-04 79.00 79.25 78.00 79.00 0.1M
2023-04-03 79.00 79.00 78.00 79.00 0.1M
2023-03-31 79.00 78.54 78.20 79.00 0.2M
2023-03-30 79.00 80.00 77.00 79.00 0.1M
2023-03-29 80.00 80.00 78.00 79.00 0.1M
2023-03-28 80.00 78.48 78.00 80.00 0.0M
2023-03-27 80.00 79.42 78.00 80.00 0.0M
2023-03-24 80.00 79.42 78.70 80.00 0.0M
2023-03-23 80.00 79.43 78.70 80.00 0.0M
2023-03-22 80.00 79.54 78.50 80.00 0.0M
2023-03-21 80.00 79.60 78.50 80.00 0.1M
2023-03-20 80.00 79.72 78.50 80.00 0.5M
2023-03-17 80.50 80.15 79.45 80.50 0.4M
2023-03-16 81.50 82.00 77.25 80.50 0.6M
2023-03-15 81.00 82.00 79.38 80.50 0.1M
2023-03-14 81.00 81.25 79.00 80.50 0.2M
2023-03-13 81.00 80.94 78.50 80.25 0.1M
2023-03-10 82.00 82.00 79.00 80.25 0.1M
2023-03-09 82.00 82.25 80.50 81.00 0.0M
2023-03-08 80.50 83.00 80.50 81.75 0.1M
2023-03-07 80.00 82.00 79.00 80.50 0.1M
2023-03-06 80.00 81.99 80.20 81.50 0.2M
2023-03-03 80.00 81.40 80.50 81.50 0.0M
2023-03-02 80.00 80.74 80.00 81.00 0.2M
2023-03-01 80.00 82.00 79.06 80.00 0.1M
2023-02-28 80.00 79.90 78.94 80.25 0.2M
2023-02-27 80.00 80.00 78.50 80.25 0.1M
2023-02-24 81.00 82.00 78.50 80.25 0.1M
2023-02-23 81.50 82.00 77.50 81.00 0.1M
2023-02-22 81.50 80.75 80.00 81.50 0.0M
2023-02-21 83.25 84.50 79.50 84.50 0.0M
2023-02-20 83.50 85.00 80.00 83.00 0.2M
2023-02-17 83.50 83.84 81.50 84.00 0.1M
2023-02-16 84.50 85.00 83.00 84.00 0.1M
2023-02-15 84.50 84.18 83.00 84.50 0.0M
2023-02-14 84.50 86.00 83.00 84.50 0.0M
2023-02-13 84.50 86.00 82.50 86.00 0.0M
2023-02-10 84.50 86.00 83.00 84.50 0.0M
2023-02-09 84.50 84.20 83.02 84.50 0.0M
2023-02-08 84.50 84.30 83.00 84.50 0.1M
2023-02-07 84.50 84.45 83.00 84.50 0.0M
2023-02-06 85.00 84.64 83.00 84.50 0.0M
2023-02-03 85.00 84.68 84.00 85.00 0.1M
2023-02-02 85.00 85.50 84.00 85.00 0.0M
2023-02-01 85.00 86.00 84.00 85.00 0.0M
2023-01-31 85.00 84.00 84.00 85.00 0.0M
2023-01-30 85.00 84.80 84.00 85.00 0.1M
2023-01-27 85.00 85.10 84.00 85.00 0.1M
2023-01-26 85.00 85.00 84.74 85.00 0.0M
2023-01-25 85.00 86.00 84.80 85.00 0.0M
2023-01-24 85.00 86.00 84.50 85.00 0.0M
2023-01-23 85.00 84.51 84.00 85.00 0.1M
2023-01-20 85.00 85.50 82.13 85.00 0.7M
2023-01-19 85.00 86.00 85.08 85.00 0.1M
2023-01-18 85.50 86.00 84.00 85.00 0.2M
2023-01-17 85.50 85.68 85.10 85.50 0.1M
2023-01-16 85.50 86.00 85.01 85.50 0.0M
2023-01-13 85.50 85.74 85.00 85.50 0.1M
2023-01-12 85.50 85.78 85.05 85.50 0.0M
2023-01-11 85.50 85.75 85.00 85.50 0.1M
2023-01-10 86.00 86.60 85.00 85.50 0.2M
2023-01-09 86.00 87.00 85.30 86.00 0.0M
2023-01-06 86.00 86.74 86.00 86.00 0.0M
2023-01-05 85.50 86.26 85.00 86.00 0.2M
2023-01-04 85.50 87.00 84.36 85.50 0.1M
2023-01-03 85.00 87.00 84.00 85.50 0.1M