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
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 11.35 11.35 10.25 11.15 0.2M
2023-12-28 11.00 11.09 10.25 10.45 1.0M
2023-12-27 10.75 11.35 10.15 10.50 0.8M
2023-12-22 10.80 11.20 10.36 10.75 0.4M
2023-12-21 11.45 11.45 10.22 10.60 1.8M
2023-12-20 10.94 11.95 10.05 10.95 1.4M
2023-12-19 10.15 10.95 10.00 10.53 0.7M
2023-12-18 10.20 10.90 10.05 10.30 0.4M
2023-12-15 10.95 10.95 10.15 10.58 0.2M
2023-12-14 11.95 11.95 10.20 10.50 0.2M
2023-12-13 10.66 11.33 10.20 10.88 1.3M
2023-12-12 11.50 12.50 10.62 10.83 0.8M
2023-12-11 12.00 12.00 11.10 11.75 0.2M
2023-12-08 12.00 12.00 11.05 11.53 0.6M
2023-12-07 11.34 11.41 11.05 11.23 0.2M
2023-12-06 11.00 11.52 10.79 11.18 0.6M
2023-12-05 12.00 12.00 11.05 11.55 0.1M
2023-12-04 11.06 11.65 11.00 11.00 0.1M
2023-12-01 11.95 11.95 11.06 11.68 0.1M
2023-11-30 11.26 11.85 11.26 11.65 0.2M
2023-11-29 10.55 11.95 10.55 11.68 0.2M
2023-11-28 11.00 11.95 11.00 11.70 0.3M
2023-11-27 12.00 12.00 11.00 11.30 0.0M
2023-11-24 11.65 11.75 10.55 11.38 0.2M
2023-11-23 11.95 11.95 10.55 10.83 0.4M
2023-11-22 12.40 12.40 10.60 11.00 0.7M
2023-11-21 12.40 12.40 11.31 11.45 0.9M
2023-11-20 12.00 12.40 11.76 12.15 0.6M
2023-11-17 12.40 12.40 11.50 11.98 0.2M
2023-11-16 12.22 12.35 11.55 11.95 0.4M
2023-11-15 11.82 12.85 11.65 11.65 0.4M
2023-11-14 12.50 12.80 11.60 11.70 0.9M
2023-11-13 12.29 12.58 12.25 12.58 0.4M
2023-11-10 12.30 12.60 12.21 12.30 0.9M
2023-11-09 12.75 13.15 12.30 12.55 0.1M
2023-11-08 13.20 13.20 12.25 12.85 0.2M
2023-11-07 12.19 12.96 12.15 12.58 0.3M
2023-11-06 12.80 13.15 12.10 12.73 1.1M
2023-11-03 13.35 13.35 12.25 13.08 0.2M
2023-11-02 13.50 13.50 12.60 12.60 1.1M
2023-11-01 12.55 13.45 12.55 12.90 0.3M
2023-10-31 12.75 13.35 12.55 12.83 1.1M
2023-10-30 12.15 13.45 12.15 13.08 0.2M
2023-10-27 12.40 13.45 12.40 12.80 1.3M
2023-10-26 13.40 13.40 12.00 12.60 0.5M
2023-10-25 12.60 12.99 12.30 12.93 0.3M
2023-10-24 12.00 13.32 12.00 12.50 0.2M
2023-10-23 12.85 12.86 12.37 12.68 0.5M
2023-10-20 13.00 13.00 12.10 12.80 0.2M
2023-10-19 12.61 13.45 12.30 12.50 0.2M
2023-10-18 13.20 13.20 12.15 12.50 0.4M
2023-10-17 13.45 13.45 12.40 12.40 0.5M
2023-10-16 14.00 14.00 13.00 13.25 0.9M
2023-10-13 13.58 14.00 13.00 13.50 2.0M
2023-10-12 13.50 13.90 12.45 13.00 1.1M
2023-10-11 12.45 13.20 12.45 12.98 0.1M
2023-10-10 13.50 13.50 12.45 13.18 0.7M
2023-10-09 12.45 13.50 12.45 13.00 0.3M
2023-10-06 12.40 13.15 12.40 13.00 1.4M
2023-10-05 12.70 12.88 12.40 12.70 0.5M
2023-10-04 12.40 12.73 12.40 12.50 0.4M
2023-10-03 12.67 13.00 12.40 12.90 0.1M
2023-10-02 12.45 13.64 12.45 13.00 1.8M
2023-09-29 12.90 13.14 12.45 13.35 1.3M
2023-09-28 12.55 13.00 12.55 12.73 0.9M
2023-09-27 12.43 12.55 12.15 12.48 0.2M
2023-09-26 12.32 12.45 12.15 12.35 0.3M
2023-09-25 11.70 12.45 11.65 12.20 0.3M
2023-09-22 12.50 12.50 11.55 12.15 0.9M
2023-09-21 12.10 13.00 11.70 11.78 1.0M
2023-09-20 12.10 12.65 12.03 12.15 1.2M
2023-09-19 12.10 12.86 12.10 12.48 0.3M
2023-09-18 12.45 12.95 11.77 12.45 0.5M
2023-09-15 12.25 13.34 12.10 12.55 0.2M
2023-09-14 12.02 12.84 12.02 13.13 0.2M
2023-09-13 11.95 12.67 11.85 12.33 0.8M
2023-09-12 12.75 12.75 11.80 11.80 0.3M
2023-09-11 11.98 12.65 11.85 12.13 0.5M
2023-09-08 11.80 12.45 11.80 12.15 0.3M
2023-09-07 12.50 12.50 11.60 11.80 0.7M
2023-09-06 11.80 12.25 11.50 11.93 0.3M
2023-09-05 12.25 12.25 11.50 11.68 0.7M
2023-09-04 11.50 12.45 11.50 11.70 0.4M
2023-09-01 11.75 11.80 11.41 11.60 0.6M
2023-08-31 11.80 11.80 11.40 11.40 0.4M
2023-08-30 12.05 12.05 11.60 11.65 0.6M
2023-08-29 12.05 12.05 11.45 11.78 0.6M
2023-08-25 12.35 12.35 11.60 11.80 0.3M
2023-08-24 12.45 12.45 11.55 12.05 0.4M
2023-08-23 11.55 12.25 11.50 11.70 0.3M
2023-08-22 12.10 12.50 11.50 11.88 0.2M
2023-08-21 12.45 12.45 11.58 12.18 1.0M
2023-08-18 12.05 12.85 12.00 12.43 0.1M
2023-08-17 13.00 13.00 12.25 12.35 0.6M
2023-08-16 12.94 12.95 12.05 12.80 0.2M
2023-08-15 12.75 13.45 12.10 12.60 0.4M
2023-08-14 12.50 13.15 12.10 12.65 0.3M
2023-08-11 13.50 13.50 12.36 12.50 0.7M
2023-08-10 12.95 13.50 12.75 13.50 0.8M
2023-08-09 13.40 13.40 12.00 12.85 0.4M
2023-08-08 13.31 13.50 12.55 13.50 0.2M
2023-08-07 13.50 13.50 12.65 13.10 0.5M
2023-08-04 12.80 12.95 12.55 13.15 0.5M
2023-08-03 12.40 12.80 12.40 12.63 0.1M
2023-08-02 12.00 12.80 12.00 12.65 0.6M
2023-08-01 12.25 12.25 11.85 12.23 0.4M
2023-07-31 12.75 12.75 11.55 12.00 1.3M
2023-07-28 12.80 12.80 12.11 12.25 0.4M
2023-07-27 12.18 12.85 12.05 12.65 0.3M
2023-07-26 12.06 12.73 12.00 12.30 0.4M
2023-07-25 13.25 13.25 12.05 12.05 0.6M
2023-07-24 13.15 13.15 12.10 12.65 0.4M
2023-07-21 12.90 13.15 12.10 12.85 0.6M
2023-07-20 12.90 13.40 12.45 12.60 0.3M
2023-07-19 13.50 13.50 12.27 12.70 0.9M
2023-07-18 13.50 13.50 12.30 12.83 0.4M
2023-07-17 13.45 13.45 12.62 12.75 0.6M
2023-07-14 12.55 13.45 12.55 13.00 0.2M
2023-07-13 13.00 13.85 12.71 13.00 0.5M
2023-07-12 13.90 13.90 12.67 13.00 0.8M
2023-07-11 13.95 13.95 12.75 13.00 0.5M
2023-07-10 13.85 13.85 12.75 13.33 0.2M
2023-07-07 13.95 13.95 12.70 12.75 0.2M
2023-07-06 13.40 13.45 12.95 12.95 0.4M
2023-07-05 13.40 13.95 12.75 13.40 0.5M
2023-07-04 13.50 13.50 12.80 13.40 0.5M
2023-07-03 13.50 13.50 12.55 13.30 0.4M
2023-06-30 13.45 13.45 12.52 13.00 0.3M
2023-06-29 13.20 13.50 12.80 13.10 1.3M
2023-06-28 13.50 13.50 12.85 12.95 0.2M
2023-06-27 12.30 13.39 12.30 12.88 0.7M
2023-06-26 12.40 13.00 12.30 12.95 0.5M
2023-06-23 12.25 12.40 12.25 12.35 1.1M
2023-06-22 12.50 12.50 12.25 12.30 0.9M
2023-06-21 13.00 13.00 12.25 12.60 0.5M
2023-06-20 12.50 13.25 12.50 12.50 1.2M
2023-06-19 13.00 13.50 12.50 12.50 0.8M
2023-06-16 13.20 13.30 12.57 12.78 0.7M
2023-06-15 13.25 13.50 12.55 13.00 0.4M
2023-06-14 13.00 13.50 12.55 13.28 0.4M
2023-06-13 13.45 13.50 13.10 13.50 0.3M
2023-06-12 13.70 13.70 13.07 13.30 0.3M
2023-06-09 13.60 13.95 13.50 13.38 0.7M
2023-06-08 14.35 14.35 13.55 13.55 1.3M
2023-06-07 13.75 14.00 13.55 13.65 0.6M
2023-06-06 14.00 14.00 13.30 13.75 0.8M
2023-06-05 13.86 14.20 13.60 13.83 0.3M
2023-06-02 13.75 14.28 13.75 14.25 0.2M
2023-06-01 14.30 14.30 13.50 14.15 0.4M
2023-05-31 13.39 14.05 13.05 14.00 0.7M
2023-05-30 14.25 14.27 13.34 14.05 1.4M
2023-05-26 13.55 14.90 13.55 14.35 1.3M
2023-05-25 14.95 14.95 13.50 14.80 0.3M
2023-05-24 14.50 14.85 13.50 14.30 0.6M
2023-05-23 14.00 14.50 13.55 13.85 0.7M
2023-05-22 14.00 14.50 14.00 14.30 0.9M
2023-05-19 14.00 15.00 14.00 14.50 2.6M
2023-05-18 13.82 14.80 13.50 14.80 1.7M
2023-05-17 12.95 14.00 12.95 13.75 0.5M
2023-05-16 13.25 14.00 13.05 14.00 1.0M
2023-05-15 12.55 14.00 12.55 13.15 1.7M
2023-05-12 13.94 14.00 13.11 13.20 1.0M
2023-05-11 12.60 14.00 12.60 14.00 0.6M
2023-05-10 13.80 14.00 13.05 13.60 0.5M
2023-05-09 14.00 14.00 13.10 13.50 0.5M
2023-05-05 14.37 14.37 13.10 14.00 0.5M
2023-05-04 14.75 14.75 13.20 13.60 0.6M
2023-05-03 13.00 14.50 13.00 13.85 2.1M
2023-05-02 12.45 13.95 12.15 13.50 3.1M
2023-04-28 12.58 12.58 11.55 12.45 1.4M
2023-04-27 11.50 12.58 11.50 12.30 0.7M
2023-04-26 12.35 12.50 11.25 12.10 1.6M
2023-04-25 11.56 12.74 11.33 12.68 2.7M
2023-04-24 11.40 12.50 11.17 12.50 0.5M
2023-04-21 11.37 11.95 11.05 11.70 0.6M
2023-04-20 11.00 12.00 11.00 11.95 0.1M
2023-04-19 11.50 11.90 11.00 11.60 2.4M
2023-04-18 10.96 11.26 10.94 11.10 0.1M
2023-04-17 11.50 11.50 10.90 11.15 0.7M
2023-04-14 10.85 11.45 10.75 10.88 0.6M
2023-04-13 11.00 11.54 10.65 10.75 2.1M
2023-04-12 11.43 11.70 10.90 11.50 1.7M
2023-04-11 10.05 11.45 10.05 11.38 1.6M
2023-04-06 10.68 10.95 10.50 10.73 1.1M
2023-04-05 10.20 10.95 9.79 10.11 1.9M
2023-04-04 10.57 10.94 10.05 10.50 0.6M
2023-04-03 11.45 11.45 10.15 10.53 0.2M
2023-03-31 10.50 10.95 10.10 10.45 0.6M
2023-03-30 10.65 11.65 10.15 10.73 1.9M
2023-03-29 11.40 11.40 10.43 10.78 0.3M
2023-03-28 11.00 11.95 10.30 10.95 0.6M
2023-03-27 10.10 11.90 10.10 11.38 0.4M
2023-03-24 10.92 11.15 10.00 11.15 0.6M
2023-03-23 10.00 11.60 10.00 10.90 1.0M
2023-03-22 11.20 11.60 10.15 10.55 0.5M
2023-03-21 10.80 11.80 10.50 11.13 0.8M
2023-03-20 11.00 11.90 10.50 11.25 0.4M
2023-03-17 11.19 11.42 10.62 11.00 0.6M
2023-03-16 10.00 12.00 10.00 10.85 0.6M
2023-03-15 11.15 11.44 10.05 10.53 2.0M
2023-03-14 11.70 12.00 11.21 11.25 2.0M
2023-03-13 11.66 13.70 11.41 11.43 9.3M
2023-03-10 11.50 12.03 10.60 11.80 2.8M
2023-03-09 10.54 11.40 10.30 11.00 2.0M
2023-03-08 10.10 10.90 10.00 10.45 1.3M
2023-03-07 10.10 10.70 9.86 10.60 1.8M
2023-03-06 10.50 10.50 9.84 10.02 1.6M
2023-03-03 9.96 10.20 9.61 10.00 1.0M
2023-03-02 10.35 10.35 9.65 9.95 0.9M
2023-03-01 9.80 10.34 9.52 9.66 0.9M
2023-02-28 9.60 10.10 9.55 9.96 2.9M
2023-02-27 10.00 10.00 9.30 9.74 0.4M
2023-02-24 9.26 9.90 9.26 9.68 0.2M
2023-02-23 9.10 9.82 9.10 9.70 1.7M
2023-02-22 9.04 9.82 9.04 9.36 0.1M
2023-02-21 9.80 9.80 9.02 9.41 0.2M
2023-02-20 9.27 9.82 9.12 9.43 0.1M
2023-02-17 9.40 9.60 9.10 9.30 0.1M
2023-02-16 9.16 9.82 9.16 9.43 0.5M
2023-02-15 9.82 9.84 9.16 9.49 0.1M
2023-02-14 9.64 9.84 9.20 9.50 1.1M
2023-02-13 9.16 9.86 9.16 9.48 0.4M
2023-02-10 9.50 9.80 9.16 9.48 0.2M
2023-02-09 9.28 9.50 9.16 9.33 0.3M
2023-02-08 9.50 9.52 9.14 9.32 0.6M
2023-02-07 9.50 9.50 9.12 9.31 0.2M
2023-02-06 9.26 9.50 9.12 9.31 0.1M
2023-02-03 9.48 9.50 9.02 9.28 0.5M
2023-02-02 9.47 9.49 9.02 9.24 0.8M
2023-02-01 9.10 9.84 9.00 9.24 0.5M
2023-01-31 9.50 9.84 9.31 9.44 0.1M
2023-01-30 9.28 9.86 9.28 9.39 0.4M
2023-01-27 9.02 9.82 9.02 9.30 0.5M
2023-01-26 8.75 9.48 8.52 9.24 0.7M
2023-01-25 8.88 9.20 8.50 8.89 0.7M
2023-01-24 8.88 9.15 8.72 9.00 0.4M
2023-01-23 9.22 9.22 8.90 8.90 0.4M
2023-01-20 9.10 9.48 9.00 9.24 0.6M
2023-01-19 9.17 9.42 9.10 9.20 1.0M
2023-01-18 9.50 9.50 8.90 9.20 1.3M
2023-01-17 10.20 10.20 8.83 9.20 0.4M
2023-01-16 10.20 10.20 8.76 9.38 0.1M
2023-01-13 9.00 9.90 8.70 9.39 0.4M
2023-01-12 10.20 10.20 8.70 9.00 1.3M
2023-01-11 9.12 9.90 9.12 9.49 0.9M
2023-01-10 9.90 9.98 9.02 9.64 0.4M
2023-01-09 9.70 9.70 9.02 9.31 0.1M
2023-01-06 8.72 10.00 8.72 9.51 0.2M
2023-01-05 9.10 9.96 9.02 9.47 0.3M
2023-01-04 9.10 9.30 8.91 9.07 0.1M
2023-01-03 9.10 9.98 8.70 9.10 0.3M