RM Plc (RM)

RM
🏛️ イギリス →
96.00
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
2023-12-29 64.20 65.20 62.00 65.20 0.0M
2023-12-28 67.94 68.00 67.94 65.10 0.0M
2023-12-27 67.00 68.00 62.68 65.10 0.1M
2023-12-22 61.00 63.00 59.46 65.10 0.0M
2023-12-21 57.50 57.50 57.50 58.10 0.0M
2023-12-20 61.00 61.00 57.50 61.00 0.0M
2023-12-19 58.00 61.00 55.20 61.00 0.0M
2023-12-18 58.00 58.00 55.47 58.00 0.0M
2023-12-15 57.20 58.00 54.67 58.00 0.0M
2023-12-14 54.80 57.00 51.20 57.00 0.0M
2023-12-13 54.80 54.80 54.34 54.80 0.0M
2023-12-12 54.60 54.80 51.73 54.80 0.0M
2023-12-11 54.40 55.00 51.40 54.00 0.0M
2023-12-08 54.00 54.40 50.50 54.40 0.2M
2023-12-07 54.00 54.00 49.90 54.00 0.0M
2023-12-06 53.60 54.00 49.90 54.00 0.0M
2023-12-05 53.60 53.60 53.00 53.00 0.0M
2023-12-04 53.00 53.06 49.30 53.00 0.2M
2023-12-01 53.00 53.00 48.54 53.00 0.0M
2023-11-30 48.50 52.80 48.50 52.80 0.0M
2023-11-29 49.90 50.42 48.10 49.95 0.0M
2023-11-28 50.00 50.00 46.83 47.90 0.2M
2023-11-27 46.40 50.00 46.40 48.20 0.1M
2023-11-24 50.00 51.00 45.61 49.05 0.2M
2023-11-23 48.40 52.00 48.40 52.00 0.0M
2023-11-22 50.56 50.56 49.50 49.15 0.0M
2023-11-21 51.80 51.80 49.35 50.35 0.0M
2023-11-20 52.80 52.80 48.32 49.25 0.0M
2023-11-17 49.29 49.29 49.29 50.85 0.0M
2023-11-16 49.90 52.40 48.00 51.60 0.2M
2023-11-15 51.40 51.80 48.40 49.90 0.0M
2023-11-14 52.00 52.00 50.00 49.65 0.0M
2023-11-13 50.20 53.80 50.20 50.60 0.0M
2023-11-10 52.00 52.00 52.00 52.00 0.0M
2023-11-09 53.79 53.79 51.46 52.00 0.0M
2023-11-08 50.20 52.40 50.20 52.00 0.0M
2023-11-07 52.50 53.80 52.50 52.00 0.1M
2023-11-06 51.61 52.52 51.22 51.90 0.1M
2023-11-03 51.71 53.80 51.00 51.00 0.0M
2023-11-02 51.71 53.00 51.71 52.50 0.0M
2023-11-01 51.70 51.70 51.70 52.50 0.0M
2023-10-31 51.60 51.60 51.60 51.90 0.0M
2023-10-30 53.40 53.40 53.40 52.50 0.0M
2023-10-27 51.96 53.80 51.90 51.90 0.0M
2023-10-26 51.20 53.80 51.20 52.50 0.0M
2023-10-25 53.44 53.44 51.00 52.00 0.1M
2023-10-24 52.03 52.80 51.20 51.70 0.0M
2023-10-23 56.00 56.80 51.00 51.00 0.1M
2023-10-20 58.00 58.00 58.00 58.00 0.0M
2023-10-19 56.56 56.56 56.56 57.90 0.0M
2023-10-18 58.82 58.82 58.82 57.90 0.0M
2023-10-17 57.00 58.80 57.00 57.90 0.0M
2023-10-16 59.80 59.80 57.00 57.90 0.0M
2023-10-13 59.89 59.89 57.20 58.50 0.0M
2023-10-12 59.40 60.00 59.40 59.50 0.3M
2023-10-11 60.00 60.80 60.00 60.80 0.0M
2023-10-10 59.20 60.00 59.20 60.00 0.8M
2023-10-09 58.55 60.80 58.00 59.00 0.0M
2023-10-06 60.80 61.00 58.42 61.00 0.1M
2023-10-05 58.03 59.40 58.03 59.40 0.0M
2023-10-04 59.72 60.80 59.00 59.00 0.0M
2023-10-03 57.56 60.80 57.20 59.00 0.0M
2023-10-02 58.14 58.28 58.00 59.00 0.0M
2023-09-29 58.00 58.00 58.00 59.40 0.0M
2023-09-28 60.80 60.80 58.03 59.40 0.0M
2023-09-27 59.28 60.80 57.00 59.40 0.0M
2023-09-26 59.28 59.28 59.28 60.40 0.0M
2023-09-25 61.80 61.80 59.28 60.40 0.0M
2023-09-22 60.26 60.26 60.00 60.40 0.0M
2023-09-21 60.40 60.40 60.40 60.40 0.0M
2023-09-20 60.60 61.80 59.00 60.40 0.0M
2023-09-19 60.40 60.40 60.40 60.40 0.0M
2023-09-18 60.60 60.60 60.60 60.40 0.0M
2023-09-15 59.19 62.00 59.00 60.40 0.2M
2023-09-14 61.00 61.00 59.80 59.80 0.1M
2023-09-13 60.95 61.00 60.20 60.20 0.0M
2023-09-12 62.00 62.80 60.00 60.60 0.0M
2023-09-11 60.88 63.80 60.00 60.00 0.1M
2023-09-08 60.00 61.00 60.00 61.90 0.0M
2023-09-07 63.80 63.80 60.00 61.90 0.0M
2023-09-06 63.80 63.80 60.20 62.20 0.0M
2023-09-05 61.00 61.00 61.00 61.40 0.0M
2023-09-04 60.00 60.00 60.00 60.90 0.0M
2023-09-01 61.60 62.80 60.00 61.00 0.2M
2023-08-31 62.60 64.00 61.00 61.00 0.1M
2023-08-30 62.00 65.80 62.00 62.80 0.0M
2023-08-29 63.70 65.80 62.20 62.20 0.0M
2023-08-25 61.40 62.54 60.20 61.50 0.0M
2023-08-24 63.80 63.80 61.34 62.00 0.0M
2023-08-23 61.00 63.80 60.20 62.00 0.0M
2023-08-22 61.00 62.54 61.00 61.50 0.0M
2023-08-21 60.38 61.00 60.38 62.40 0.0M
2023-08-18 61.53 64.00 60.20 64.00 0.0M
2023-08-17 62.41 62.41 60.20 61.50 0.0M
2023-08-16 62.38 62.80 60.20 61.90 0.0M
2023-08-15 60.20 62.80 60.20 61.00 0.1M
2023-08-14 62.56 62.58 60.20 61.10 0.0M
2023-08-11 62.80 62.80 60.00 61.30 0.2M
2023-08-10 56.00 61.20 56.00 61.20 0.8M
2023-08-09 56.00 57.00 48.00 56.00 10.7M
2023-08-08 68.92 71.80 68.60 70.20 0.0M
2023-08-07 69.50 71.80 68.93 69.50 0.0M
2023-08-04 70.66 71.80 69.20 69.50 0.0M
2023-08-03 69.00 71.80 67.00 71.00 0.1M
2023-08-02 74.48 74.80 68.00 68.90 0.1M
2023-08-01 80.00 82.80 74.60 77.30 0.1M
2023-07-31 80.29 84.40 80.08 80.40 0.0M
2023-07-28 84.40 85.80 80.00 82.90 0.0M
2023-07-27 80.00 81.42 80.00 82.90 0.0M
2023-07-26 80.58 87.00 80.58 87.00 0.0M
2023-07-25 86.80 87.00 82.22 87.00 0.0M
2023-07-24 81.76 86.40 81.76 84.00 0.0M
2023-07-21 82.22 82.22 82.22 84.00 0.0M
2023-07-20 86.00 86.00 81.20 84.00 0.0M
2023-07-19 86.22 86.27 82.48 84.40 0.0M
2023-07-18 82.90 86.79 82.00 84.40 0.0M
2023-07-17 84.00 87.80 83.00 83.70 0.0M
2023-07-14 83.90 85.99 83.90 85.40 0.0M
2023-07-13 83.90 87.80 83.90 85.40 0.0M
2023-07-12 83.00 85.52 83.00 85.40 0.1M
2023-07-11 83.00 87.80 83.00 83.20 0.0M
2023-07-10 83.58 83.58 83.58 85.40 0.0M
2023-07-07 83.48 83.84 83.40 83.30 0.0M
2023-07-06 86.55 87.80 83.00 85.40 0.0M
2023-07-05 83.42 85.81 83.42 85.40 0.0M
2023-07-04 82.00 86.80 82.00 84.90 0.0M
2023-07-03 82.55 85.40 82.55 84.40 0.0M
2023-06-30 85.80 85.80 82.46 83.90 0.2M
2023-06-29 82.48 82.55 82.48 84.40 0.0M
2023-06-28 86.80 86.80 82.24 83.00 0.0M
2023-06-27 85.05 87.80 82.00 84.40 0.0M
2023-06-26 85.50 85.50 85.48 87.40 0.0M
2023-06-23 86.38 86.38 86.38 88.20 0.0M
2023-06-22 89.30 89.30 86.38 87.90 0.0M
2023-06-21 89.30 89.80 86.83 88.70 0.1M
2023-06-20 89.80 89.80 86.00 87.90 0.0M
2023-06-19 90.80 90.80 87.00 87.80 0.0M
2023-06-16 89.30 89.30 89.30 89.30 0.0M
2023-06-15 87.00 87.00 87.00 88.90 0.0M
2023-06-14 88.30 91.80 86.88 88.90 0.1M
2023-06-13 89.89 92.75 88.00 90.40 0.0M
2023-06-12 88.58 89.89 88.00 88.00 0.1M
2023-06-09 88.77 92.80 88.00 88.00 0.0M
2023-06-08 89.10 90.00 88.00 88.00 0.1M
2023-06-07 91.00 91.00 91.00 90.70 0.0M
2023-06-06 89.21 92.80 88.05 90.70 0.0M
2023-06-05 90.20 90.64 88.80 88.80 0.1M
2023-06-02 92.60 93.80 89.20 89.20 0.0M
2023-06-01 94.00 94.00 90.04 92.00 0.0M
2023-05-31 91.00 94.00 90.20 91.30 0.1M
2023-05-30 87.53 90.00 86.39 88.20 0.0M
2023-05-26 89.10 90.00 86.20 88.10 0.0M
2023-05-25 89.00 89.81 86.39 88.10 0.0M
2023-05-24 89.78 90.00 87.40 89.10 0.0M
2023-05-23 87.00 90.00 83.20 88.10 0.1M
2023-05-22 86.40 86.40 84.48 85.60 0.0M
2023-05-19 84.82 86.40 84.40 85.90 0.0M
2023-05-18 84.60 87.00 84.60 87.00 0.0M
2023-05-17 84.46 86.80 83.19 85.80 0.0M
2023-05-16 85.00 87.00 82.40 85.50 0.1M
2023-05-15 82.78 82.78 82.78 84.00 0.0M
2023-05-12 81.45 84.00 81.45 84.00 0.0M
2023-05-11 84.60 85.00 82.80 84.10 0.0M
2023-05-10 84.52 84.52 84.52 82.60 0.0M
2023-05-09 83.86 85.00 80.44 82.60 0.0M
2023-05-05 82.54 84.80 80.34 81.40 0.0M
2023-05-04 81.75 84.00 80.00 80.00 0.2M
2023-05-03 80.00 81.09 75.66 80.40 0.5M
2023-05-02 84.34 84.80 78.00 78.90 0.0M
2023-04-28 84.52 84.90 83.20 83.20 0.1M
2023-04-27 84.40 84.76 84.25 83.60 0.0M
2023-04-26 83.56 84.76 82.11 83.60 0.0M
2023-04-25 83.00 85.00 79.39 82.60 0.0M
2023-04-24 81.49 83.00 80.64 81.60 0.0M
2023-04-21 80.57 81.86 79.20 81.10 0.1M
2023-04-20 81.40 83.00 79.32 83.00 0.0M
2023-04-19 82.80 83.00 78.20 81.50 0.0M
2023-04-18 76.00 83.00 76.00 81.60 0.1M
2023-04-17 78.00 78.00 74.00 76.50 0.0M
2023-04-14 77.60 77.60 74.79 77.00 0.2M
2023-04-13 77.80 77.80 73.20 75.30 0.1M
2023-04-12 73.20 77.80 73.20 75.50 0.0M
2023-04-11 73.00 76.80 73.00 75.00 0.0M
2023-04-06 74.51 76.80 73.30 76.00 0.0M
2023-04-05 74.74 78.00 74.74 75.60 0.0M
2023-04-04 76.00 76.20 72.20 76.20 0.2M
2023-04-03 72.54 76.00 72.20 76.00 0.2M
2023-03-31 70.00 73.80 68.90 72.00 0.2M
2023-03-30 70.25 72.00 70.25 71.10 0.0M
2023-03-29 64.20 71.53 64.20 70.10 0.4M
2023-03-28 67.00 67.00 63.00 65.00 0.0M
2023-03-27 64.64 67.00 64.64 67.00 0.1M
2023-03-24 64.31 64.64 64.31 65.00 0.0M
2023-03-23 65.72 65.72 64.64 65.00 0.0M
2023-03-22 66.08 66.08 64.64 65.00 0.0M
2023-03-21 66.80 66.80 66.20 65.30 0.0M
2023-03-20 65.00 67.80 63.86 64.60 0.1M
2023-03-17 69.00 69.00 64.80 65.00 0.0M
2023-03-16 65.22 69.00 65.22 66.50 0.0M
2023-03-15 64.20 69.00 64.00 66.50 0.0M
2023-03-14 65.20 67.40 65.20 66.50 0.1M
2023-03-13 65.10 69.00 64.40 66.60 0.1M
2023-03-10 67.34 68.00 64.20 66.10 0.0M
2023-03-09 66.14 68.00 62.00 66.50 3.8M
2023-03-08 67.80 68.00 66.14 65.70 0.1M
2023-03-07 66.00 68.00 63.60 65.80 0.6M
2023-03-06 66.80 66.80 63.80 66.60 0.1M
2023-03-03 62.20 67.00 62.20 67.00 0.1M
2023-03-02 62.10 64.80 62.10 64.60 0.0M
2023-03-01 61.00 64.80 61.00 63.60 0.1M
2023-02-28 64.40 64.40 60.20 62.00 0.0M
2023-02-27 62.70 63.00 61.00 61.50 0.0M
2023-02-24 61.76 63.00 61.76 61.90 0.0M
2023-02-23 61.76 63.00 61.00 62.10 0.1M
2023-02-22 62.11 64.40 61.00 62.00 0.1M
2023-02-21 63.15 63.15 63.15 62.00 0.0M
2023-02-20 63.90 64.80 61.20 63.00 0.0M
2023-02-17 60.74 64.80 60.74 63.10 0.1M
2023-02-16 65.00 65.00 60.60 61.30 0.0M
2023-02-15 61.00 65.00 60.88 62.80 0.1M
2023-02-14 64.80 64.80 60.80 62.80 0.0M
2023-02-13 61.00 65.00 61.00 63.00 0.0M
2023-02-10 63.80 63.80 60.00 61.50 0.0M
2023-02-09 62.46 65.00 62.46 63.50 0.0M
2023-02-08 65.00 65.00 62.20 63.20 0.0M
2023-02-07 64.80 64.80 62.52 63.50 0.0M
2023-02-06 64.39 64.39 62.28 63.50 0.0M
2023-02-03 63.37 64.80 62.00 64.50 0.1M
2023-02-02 62.20 65.00 62.20 65.00 0.1M
2023-02-01 62.90 62.90 62.90 63.50 0.0M
2023-01-31 65.00 65.00 65.00 62.70 0.0M
2023-01-30 62.83 62.83 61.00 62.50 0.0M
2023-01-27 61.80 65.00 61.80 62.50 0.0M
2023-01-26 63.40 65.00 63.40 62.80 0.0M
2023-01-25 62.11 65.00 61.00 63.00 0.0M
2023-01-24 63.86 65.00 62.00 63.50 0.0M
2023-01-23 60.00 63.80 60.00 62.90 0.1M
2023-01-20 62.60 64.58 61.20 63.00 0.1M
2023-01-19 61.12 65.00 61.12 63.00 0.0M
2023-01-18 62.57 64.45 62.57 63.10 0.0M
2023-01-17 64.60 64.60 61.00 61.00 0.0M
2023-01-16 64.00 64.00 61.49 61.50 0.0M
2023-01-13 64.00 65.00 62.00 63.50 0.0M
2023-01-12 63.80 65.00 61.70 64.00 0.0M
2023-01-11 63.62 64.00 60.00 62.00 0.0M
2023-01-10 61.85 64.00 61.75 62.50 0.0M
2023-01-09 60.00 62.60 58.93 61.30 0.1M
2023-01-06 56.86 60.00 56.86 60.00 0.1M
2023-01-05 58.88 59.40 55.60 59.40 0.0M
2023-01-04 59.00 59.20 56.00 59.20 0.0M
2023-01-03 57.35 60.00 56.52 58.50 0.0M