Rockhopper Exploration Plc (RKH)

RKH
🏛️ イギリス →
73.20
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
08:00 76.20 77.94 76.20 77.75 68.0K
08:03 76.58 76.58 76.58 76.58 13.5K
08:05 76.00 76.25 76.00 76.25 11.0K
08:06 76.97 76.97 76.97 76.97 0.8K
08:09 76.33 76.33 76.33 76.33 7.6K
08:12 76.82 76.82 76.82 76.82 1.3K
08:16 76.82 76.82 76.82 76.82 3.2K
08:20 76.82 76.90 76.82 76.90 53.6K
08:21 76.35 76.35 76.35 76.35 0.1K
08:24 76.87 76.87 76.87 76.87 0.4K
08:28 76.40 76.40 76.40 76.40 4.4K
08:33 76.15 76.15 76.15 76.15 7.8K
08:35 76.60 76.60 76.60 76.60 0.0K
08:36 76.23 76.23 76.23 76.23 1.9K
08:38 76.00 76.00 76.00 76.00 5.4K
08:40 75.87 75.87 75.87 75.87 4.5K
08:41 75.87 75.87 75.87 75.87 2.9K
08:42 75.69 75.69 75.69 75.69 4.0K
08:44 75.87 75.87 75.87 75.87 0.5K
08:45 75.89 75.89 75.89 75.89 0.0K
08:52 75.83 75.83 75.83 75.83 4.2K
08:56 76.40 76.40 76.40 76.40 0.3K
09:07 76.00 76.00 76.00 76.00 1.9K
09:13 76.00 76.00 75.60 75.60 27.9K
09:14 75.24 75.24 75.24 75.24 1.3K
09:15 75.60 75.60 75.60 75.60 0.3K
09:16 75.03 75.03 75.03 75.03 1.0K
09:17 75.00 75.27 75.00 75.27 17.8K
09:21 75.00 75.00 75.00 75.00 10.0K
09:22 75.26 75.26 75.26 75.26 0.8K
09:24 75.60 76.40 75.60 76.40 16.0K
09:25 75.56 75.56 75.56 75.56 2.1K
09:27 75.71 75.71 75.56 75.56 14.3K
09:29 75.56 75.56 75.56 75.56 2.0K
09:33 75.71 75.71 75.71 75.71 2.0K
09:38 75.80 75.80 75.80 75.80 0.1K
09:42 76.20 76.20 76.20 76.20 0.0K
09:43 75.56 75.56 75.35 75.35 13.9K
09:45 75.76 75.76 75.71 75.71 32.0K
09:47 75.71 75.71 75.71 75.71 0.7K
09:49 76.15 76.15 76.15 76.15 0.0K
09:51 76.20 76.20 75.72 75.94 16.0K
09:53 75.44 75.44 75.44 75.44 1.1K
09:55 76.20 76.20 76.20 76.20 10.0K
10:03 75.35 75.35 75.35 75.35 0.0K
10:04 75.36 75.36 75.36 75.36 3.9K
10:06 75.92 75.92 75.92 75.92 10.5K
10:10 76.20 76.20 76.20 76.20 0.0K
10:15 75.60 75.60 75.40 75.40 31.1K
10:19 75.40 75.40 75.40 75.40 0.0K
10:27 75.60 76.20 75.60 76.00 18.2K
10:30 75.58 75.58 75.58 75.58 5.2K
10:34 75.00 75.00 75.00 75.00 1.1K
10:35 75.00 75.00 75.00 75.00 0.0K
10:42 75.29 75.29 75.29 75.29 49.1K
10:46 75.17 75.17 75.00 75.00 8.5K
10:48 75.48 75.48 75.48 75.48 1.0K
10:49 75.40 75.40 75.40 75.40 75.4K
10:50 74.80 74.80 74.80 74.80 157.4K
10:54 75.21 75.21 74.80 74.80 14.9K
10:56 75.13 75.13 75.00 75.00 17.0K
11:06 75.33 75.60 75.33 75.60 1.1K
11:09 75.44 75.44 75.44 75.44 13.0K
11:10 75.44 75.44 75.44 75.44 0.3K
11:11 75.55 75.60 75.55 75.60 22.7K
11:18 75.50 75.50 75.50 75.50 17.8K
11:20 75.55 75.55 75.55 75.55 25.8K
11:27 75.55 75.55 75.55 75.55 56.5K
11:28 75.60 75.60 75.00 75.60 117.3K
11:29 75.80 75.80 75.80 75.80 2.4K
11:34 76.18 76.18 76.18 76.18 15.5K
11:35 75.60 76.01 75.60 76.01 134.9K
11:43 75.86 75.86 75.86 75.86 1.2K
11:49 76.18 76.18 76.18 76.18 0.5K
11:51 76.40 76.40 76.40 76.40 1.3K
11:55 75.60 75.60 75.00 75.00 4.9K
11:56 75.15 75.15 75.15 75.15 20.6K
11:57 75.60 75.60 75.40 75.40 150.2K
12:00 75.20 75.20 75.00 75.00 6.0K
12:02 75.80 75.80 75.80 75.80 0.7K
12:07 75.33 75.33 75.33 75.33 1.9K
12:16 75.29 75.29 75.29 75.29 1.0K
12:17 75.27 75.27 74.95 75.00 91.4K
12:18 75.10 75.10 75.10 75.10 6.7K
12:20 75.40 75.40 75.40 75.40 0.0K
12:21 75.24 75.24 75.24 75.24 0.5K
12:32 75.40 75.40 75.40 75.40 0.0K
12:39 75.10 75.40 75.00 75.40 43.1K
12:44 74.96 74.96 74.96 74.96 0.1K
12:48 74.96 74.96 74.96 74.96 10.0K
12:49 74.96 74.96 74.77 74.77 8.9K
13:02 74.72 74.72 74.72 74.72 12.0K
13:09 74.70 74.70 74.70 74.70 0.5K
13:12 74.73 74.76 74.73 74.76 0.6K
13:17 75.00 75.00 74.45 74.51 18.5K
13:19 74.13 74.13 74.13 74.13 14.8K
13:24 74.60 74.60 74.60 74.60 1.4K
13:25 74.60 74.60 74.60 74.60 0.0K
13:26 74.38 74.38 74.38 74.38 20.0K
13:27 74.16 74.16 74.16 74.16 0.2K
13:29 74.16 74.16 74.16 74.16 10.0K
13:31 74.08 74.08 74.08 74.08 1.3K
13:35 74.31 74.31 74.31 74.31 2.0K
13:36 74.15 74.15 73.80 74.07 32.7K
13:37 74.17 74.17 74.17 74.17 0.5K
13:39 74.38 74.38 74.38 74.38 0.0K
13:42 74.38 74.38 74.38 74.38 0.0K
13:43 74.00 74.00 73.80 73.80 62.2K
13:44 74.00 74.20 74.00 74.14 23.3K
13:45 73.80 73.80 73.80 73.80 2.0K
13:46 74.00 74.40 74.00 74.24 9.1K
13:49 74.14 74.14 74.14 74.14 2.2K
13:51 73.80 74.40 73.80 74.40 2.9K
13:52 74.40 74.40 74.40 74.40 47.2K
13:53 74.14 74.14 74.14 74.14 1.0K
14:05 74.00 74.00 74.00 74.00 3.9K
14:06 74.14 74.20 74.14 74.20 12.8K
14:07 74.20 74.20 74.20 74.20 0.6K
14:08 74.20 74.20 74.20 74.20 2.6K
14:13 74.20 74.20 74.20 74.20 0.1K
14:14 74.00 74.19 73.80 74.19 34.4K
14:15 73.92 73.92 73.92 73.92 0.4K
14:16 73.81 73.81 73.81 73.81 12.7K
14:18 73.81 73.81 73.81 73.81 0.4K
14:20 73.60 73.82 73.60 73.82 15.0K
14:24 74.11 74.11 74.11 74.11 0.1K
14:25 73.80 73.80 73.80 73.80 2.7K
14:26 74.20 74.80 74.20 74.80 75.6K
14:27 74.62 74.62 74.62 74.62 0.7K
14:32 74.80 74.80 74.80 74.80 0.0K
14:34 74.63 74.63 74.63 74.63 2.4K
14:36 74.20 74.20 74.20 74.20 8.6K
14:37 74.00 74.00 74.00 74.00 3.0K
14:40 74.20 74.20 74.20 74.20 32.9K
14:41 74.20 74.20 74.20 74.20 0.2K
14:46 74.00 74.00 74.00 74.00 0.8K
14:48 74.02 74.02 74.02 74.02 6.7K
14:49 73.60 73.75 73.60 73.75 38.1K
14:50 74.00 74.00 74.00 74.00 1.6K
14:53 73.60 74.00 73.60 74.00 18.9K
14:56 73.60 73.60 73.60 73.60 0.0K
14:57 74.00 74.00 74.00 74.00 14.0K
14:58 73.95 73.95 73.95 73.95 0.5K
15:00 73.80 73.80 73.80 73.80 9.5K
15:02 73.60 73.60 73.00 73.00 66.1K
15:03 73.56 74.00 73.28 74.00 35.6K
15:06 74.00 74.00 74.00 74.00 0.0K
15:08 73.72 73.72 73.72 73.72 21.0K
15:11 74.00 74.00 74.00 74.00 0.0K
15:12 73.70 73.70 73.70 73.70 6.2K
15:14 73.70 73.70 73.70 73.70 5.0K
15:18 73.76 73.76 73.76 73.76 0.5K
15:20 73.49 74.60 73.49 74.20 193.8K
15:21 74.69 74.69 74.69 74.69 1.0K
15:24 74.80 74.80 74.80 74.80 19.1K
15:31 74.00 74.00 74.00 74.00 32.5K
15:34 74.80 74.80 74.80 74.80 0.0K
15:43 74.37 75.00 74.37 75.00 8.1K
15:45 74.00 74.00 74.00 74.00 0.4K
15:46 74.00 74.00 73.60 73.97 23.6K
15:48 74.60 74.60 74.60 74.60 8.0K
15:49 74.31 74.60 74.31 74.60 7.8K
15:51 74.60 74.60 74.60 74.60 0.6K
16:04 74.60 74.60 74.60 74.60 0.5K
16:07 74.60 74.60 74.60 74.60 0.0K
16:08 74.42 74.42 74.42 74.42 0.4K
16:13 74.22 74.42 74.22 74.42 7.9K
16:14 74.60 74.60 74.48 74.48 32.8K
16:16 74.22 74.22 74.22 74.22 1.2K
16:21 74.60 74.60 74.60 74.60 59.4K
16:25 74.00 74.00 74.00 74.00 14.8K
16:26 74.40 74.40 74.00 74.00 4.7K
16:28 74.40 74.40 74.40 74.40 2.7K
16:29 74.00 74.00 73.60 73.60 6.0K
16:35 73.40 73.40 73.40 73.40 123.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし