Rolls-Royce Holdings PLC (RR)

RR
🏛️ イギリス →
1,182.50
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
2021-12-31 121.70 122.88 121.02 122.88 5.1M
2021-12-30 122.00 123.32 120.88 123.08 10.8M
2021-12-29 123.92 125.86 121.78 121.88 22.4M
2021-12-24 122.02 123.24 120.68 121.62 5.4M
2021-12-23 118.48 123.80 118.32 120.84 27.5M
2021-12-22 114.88 118.34 114.70 118.34 31.0M
2021-12-21 113.46 114.86 111.36 114.56 40.1M
2021-12-20 112.30 112.60 107.12 110.48 61.9M
2021-12-17 113.30 115.94 112.72 114.30 31.8M
2021-12-16 114.98 117.54 112.92 113.38 27.7M
2021-12-15 117.64 118.00 112.70 113.02 27.3M
2021-12-14 122.50 122.50 116.13 117.14 40.3M
2021-12-13 122.90 123.36 116.38 116.94 38.1M
2021-12-10 122.50 124.92 121.80 122.80 20.3M
2021-12-09 129.96 131.00 122.66 124.30 38.0M
2021-12-08 130.94 131.46 124.80 128.64 34.6M
2021-12-07 130.74 133.00 129.48 131.80 24.0M
2021-12-06 124.90 129.70 124.08 129.70 32.1M
2021-12-03 126.74 127.96 124.50 124.90 20.7M
2021-12-02 123.88 126.93 122.63 125.44 23.0M
2021-12-01 123.42 128.16 123.28 126.14 34.3M
2021-11-30 120.76 126.60 118.04 122.50 74.3M
2021-11-29 123.44 125.38 121.00 122.50 49.9M
2021-11-26 124.56 127.96 116.47 121.56 106.8M
2021-11-25 136.94 137.71 134.61 137.54 14.4M
2021-11-24 135.56 136.84 131.72 135.02 32.1M
2021-11-23 134.78 138.58 134.22 135.86 17.0M
2021-11-22 136.32 139.74 134.28 135.82 25.2M
2021-11-19 142.26 142.66 132.50 136.00 71.0M
2021-11-18 140.40 142.58 138.00 141.48 16.7M
2021-11-17 142.80 144.24 140.44 140.44 18.7M
2021-11-16 143.42 145.86 142.40 143.92 18.9M
2021-11-15 142.12 146.40 141.86 144.00 16.5M
2021-11-12 145.00 145.53 142.44 143.28 24.9M
2021-11-11 146.68 147.95 143.84 145.40 25.7M
2021-11-10 147.10 148.88 145.69 147.20 40.9M
2021-11-09 142.00 150.48 142.00 146.86 63.4M
2021-11-08 143.34 144.20 140.48 141.76 27.3M
2021-11-05 136.73 143.94 132.80 142.94 50.7M
2021-11-04 133.28 137.74 133.00 135.08 18.9M
2021-11-03 132.48 133.28 131.50 132.60 14.4M
2021-11-02 133.08 134.41 131.97 132.90 13.7M
2021-11-01 132.92 135.00 132.00 133.42 17.3M
2021-10-29 132.08 134.00 131.27 131.84 22.0M
2021-10-28 133.00 136.26 131.12 132.02 21.1M
2021-10-27 134.04 135.40 133.50 133.92 16.3M
2021-10-26 132.54 137.50 131.40 134.96 21.9M
2021-10-25 135.62 136.34 131.24 132.54 27.7M
2021-10-22 138.00 139.12 135.06 135.10 20.9M
2021-10-21 137.78 139.34 135.36 138.00 19.8M
2021-10-20 139.96 139.96 132.76 138.28 36.5M
2021-10-19 142.84 143.06 138.56 139.44 49.2M
2021-10-18 143.10 144.00 141.50 142.64 26.9M
2021-10-15 143.48 145.44 143.04 144.56 25.7M
2021-10-14 143.98 145.24 141.62 143.44 27.0M
2021-10-13 143.48 144.42 141.06 143.32 19.8M
2021-10-12 144.20 144.43 141.66 143.90 48.3M
2021-10-11 142.48 145.48 141.06 145.48 23.5M
2021-10-08 141.44 144.24 141.38 143.70 26.8M
2021-10-07 143.56 143.74 140.38 141.22 27.4M
2021-10-06 143.56 144.00 137.56 140.50 43.0M
2021-10-05 143.00 144.46 141.40 144.04 30.0M
2021-10-04 144.00 145.68 141.10 142.14 34.4M
2021-10-01 137.44 144.08 135.67 142.88 45.9M
2021-09-30 141.48 145.24 138.10 140.14 47.0M
2021-09-29 141.00 145.68 138.25 144.60 48.9M
2021-09-28 147.66 148.00 138.14 142.66 79.6M
2021-09-27 135.98 148.45 135.74 147.48 140.6M
2021-09-24 127.00 134.22 126.75 132.50 72.5M
2021-09-23 123.30 127.38 122.68 126.94 60.5M
2021-09-22 119.90 122.18 119.28 122.18 43.8M
2021-09-21 116.14 120.44 115.74 119.58 61.5M
2021-09-20 109.10 117.30 100.16 115.70 66.5M
2021-09-17 109.92 112.94 109.43 111.00 128.9M
2021-09-16 106.36 110.36 106.10 109.06 36.6M
2021-09-15 109.00 109.36 104.94 105.50 52.6M
2021-09-14 111.06 111.30 109.07 109.16 21.8M
2021-09-13 109.74 112.14 109.20 111.94 17.9M
2021-09-10 111.06 111.66 108.64 109.18 16.3M
2021-09-09 110.00 111.88 108.15 111.02 22.4M
2021-09-08 110.88 113.64 109.86 111.26 18.3M
2021-09-07 112.54 113.46 109.20 110.88 17.2M
2021-09-06 112.58 113.98 112.04 112.04 12.3M
2021-09-03 113.92 114.38 111.65 111.70 19.8M
2021-09-02 114.90 115.54 113.44 114.24 23.4M
2021-09-01 115.76 117.06 114.62 114.94 30.8M
2021-08-31 115.40 116.24 113.38 114.86 41.9M
2021-08-27 115.68 116.78 114.14 116.74 21.0M
2021-08-26 115.68 117.94 114.50 116.06 24.2M
2021-08-25 118.54 120.57 113.80 116.48 52.8M
2021-08-24 114.30 118.28 114.10 118.28 44.1M
2021-08-23 112.00 114.30 110.96 113.74 43.1M
2021-08-20 111.20 111.52 109.60 110.16 22.2M
2021-08-19 110.00 112.92 108.76 111.22 30.8M
2021-08-18 111.36 113.00 110.76 113.00 26.9M
2021-08-17 108.80 111.46 107.90 111.46 26.2M
2021-08-16 109.44 110.46 108.52 109.70 28.3M
2021-08-13 109.80 112.42 109.38 111.18 31.2M
2021-08-12 111.48 112.42 108.74 109.56 23.9M
2021-08-11 110.78 111.60 108.78 111.60 25.2M
2021-08-10 108.60 110.18 106.74 110.02 29.1M
2021-08-09 112.32 112.38 108.74 109.08 34.2M
2021-08-06 111.38 112.80 109.40 112.42 56.1M
2021-08-05 105.50 110.68 103.85 110.68 91.4M
2021-08-04 103.74 105.34 103.10 104.54 40.2M
2021-08-03 103.12 104.12 101.87 103.14 28.8M
2021-08-02 101.00 104.31 101.00 103.48 37.8M
2021-07-30 100.48 101.22 98.30 99.71 32.3M
2021-07-29 101.90 104.43 101.60 102.18 31.4M
2021-07-28 98.00 103.28 97.72 101.70 40.3M
2021-07-27 96.28 98.39 94.71 98.27 41.1M
2021-07-26 95.00 98.04 94.70 97.02 22.5M
2021-07-23 96.61 98.86 95.33 95.63 23.9M
2021-07-22 97.46 99.15 95.16 95.28 32.1M
2021-07-21 90.79 97.30 90.79 97.00 55.2M
2021-07-20 88.22 90.86 87.48 90.02 42.9M
2021-07-19 92.70 92.98 86.69 87.00 75.1M
2021-07-16 91.61 94.97 91.07 93.06 46.3M
2021-07-15 93.00 93.10 91.05 91.14 35.4M
2021-07-14 93.00 94.35 90.55 92.76 50.8M
2021-07-13 96.23 97.58 93.52 93.61 57.3M
2021-07-12 100.80 100.80 95.74 95.74 53.2M
2021-07-09 101.32 103.00 100.64 101.00 32.8M
2021-07-08 100.20 101.66 98.16 100.72 47.9M
2021-07-07 103.88 104.78 100.34 100.88 30.5M
2021-07-06 105.00 106.29 102.24 103.66 28.3M
2021-07-05 102.50 105.46 101.48 104.98 27.9M
2021-07-02 101.50 103.48 101.06 102.58 40.7M
2021-07-01 99.70 101.94 99.16 100.86 32.3M
2021-06-30 98.63 99.90 94.69 98.92 74.2M
2021-06-29 100.10 103.10 98.04 98.58 84.2M
2021-06-28 106.42 107.00 100.50 100.50 70.9M
2021-06-25 108.42 109.50 105.40 106.50 36.0M
2021-06-24 109.90 110.70 107.70 107.78 26.5M
2021-06-23 108.76 110.66 107.90 109.44 23.4M
2021-06-22 109.80 112.46 107.82 108.20 33.8M
2021-06-21 106.32 109.72 104.02 109.26 35.7M
2021-06-18 112.04 112.24 106.70 107.52 50.9M
2021-06-17 109.12 113.48 109.12 111.92 30.7M
2021-06-16 108.20 110.32 108.14 110.00 19.4M
2021-06-15 107.84 110.00 107.16 108.00 27.3M
2021-06-14 112.00 112.50 107.22 107.36 46.7M
2021-06-11 111.76 112.44 110.88 111.94 17.4M
2021-06-10 112.44 113.44 110.94 111.04 21.1M
2021-06-09 111.40 113.20 110.32 112.56 27.5M
2021-06-08 110.24 112.76 109.32 111.40 37.2M
2021-06-07 108.10 110.76 105.85 110.12 23.6M
2021-06-04 109.50 110.37 105.82 107.32 36.7M
2021-06-03 112.32 112.56 109.40 109.68 32.5M
2021-06-02 109.00 112.64 108.96 112.30 45.1M
2021-06-01 106.54 109.48 106.24 108.94 43.4M
2021-05-28 108.42 109.18 105.88 107.02 33.0M
2021-05-27 103.08 109.32 102.32 107.06 75.9M
2021-05-26 105.76 105.94 102.58 103.04 27.9M
2021-05-25 105.90 106.87 104.96 105.42 22.7M
2021-05-24 105.00 106.00 104.08 105.72 17.8M
2021-05-21 103.18 105.28 102.18 105.20 41.3M
2021-05-20 104.12 104.98 100.54 103.26 29.2M
2021-05-19 101.40 103.66 99.95 103.36 40.1M
2021-05-18 104.64 105.00 101.84 102.94 31.8M
2021-05-17 107.70 108.68 102.52 102.98 38.6M
2021-05-14 105.16 107.76 102.44 107.64 33.8M
2021-05-13 103.46 105.94 100.58 104.30 32.3M
2021-05-12 103.91 106.46 103.91 104.86 23.5M
2021-05-11 108.00 108.48 102.12 104.34 59.2M
2021-05-10 107.00 110.42 105.16 109.68 43.5M
2021-05-07 104.64 106.89 104.02 106.74 36.0M
2021-05-06 102.62 104.32 102.00 103.40 34.7M
2021-05-05 102.08 103.20 100.62 101.76 30.3M
2021-05-04 105.00 106.64 100.50 101.22 52.1M
2021-04-30 102.40 105.50 101.46 104.62 34.3M
2021-04-29 103.10 104.64 100.94 102.02 31.2M
2021-04-28 102.00 104.48 101.44 102.76 35.7M
2021-04-27 107.56 107.76 102.94 102.94 47.1M
2021-04-26 102.24 107.82 102.16 107.82 39.9M
2021-04-23 101.40 102.40 99.33 101.76 33.0M
2021-04-22 101.74 102.88 100.14 102.82 36.3M
2021-04-21 99.90 102.04 96.50 99.87 57.4M
2021-04-20 104.32 105.72 99.28 99.28 66.1M
2021-04-19 104.96 106.96 104.56 105.18 29.5M
2021-04-16 107.00 108.23 104.38 104.56 49.0M
2021-04-15 108.80 109.88 106.60 107.00 36.7M
2021-04-14 107.54 108.90 106.93 107.74 23.9M
2021-04-13 108.10 109.94 106.08 107.70 26.8M
2021-04-12 112.40 112.80 106.82 108.22 35.8M
2021-04-09 111.34 113.60 110.52 111.88 38.0M
2021-04-08 112.10 113.26 108.58 111.12 34.6M
2021-04-07 112.60 113.94 111.56 111.88 41.9M
2021-04-06 111.46 113.99 110.50 111.76 51.8M
2021-04-01 105.32 109.84 105.30 108.92 38.9M
2021-03-31 108.55 109.65 105.30 105.30 41.6M
2021-03-30 106.20 109.25 105.89 108.55 32.8M
2021-03-29 106.25 106.94 104.75 106.05 36.2M
2021-03-26 106.05 109.95 105.10 106.20 42.9M
2021-03-25 107.60 108.35 102.80 106.05 37.8M
2021-03-24 103.70 110.00 99.00 108.00 73.8M
2021-03-23 110.50 113.15 104.85 105.30 78.7M
2021-03-22 115.85 115.85 108.70 111.90 73.8M
2021-03-19 123.00 123.85 117.00 117.00 83.6M
2021-03-18 128.30 128.71 123.10 124.55 56.2M
2021-03-17 128.55 128.55 125.05 127.20 68.1M
2021-03-16 119.15 125.34 118.23 122.85 72.3M
2021-03-15 114.60 119.12 114.45 118.00 60.1M
2021-03-12 114.50 114.85 113.15 114.85 34.4M
2021-03-11 117.55 117.65 112.38 113.80 49.6M
2021-03-10 115.60 115.85 112.05 113.00 35.6M
2021-03-09 115.65 118.29 112.45 113.85 44.4M
2021-03-08 111.30 116.50 109.45 116.50 69.6M
2021-03-05 113.50 114.70 108.15 108.55 57.3M
2021-03-04 113.10 115.85 111.98 114.35 40.7M
2021-03-03 111.00 114.45 110.15 114.45 40.5M
2021-03-02 110.80 112.20 109.15 110.15 26.6M
2021-03-01 110.50 113.45 107.82 111.40 47.0M
2021-02-26 110.00 113.20 105.70 107.70 69.5M
2021-02-25 117.45 118.95 112.05 112.05 79.2M
2021-02-24 109.00 112.28 106.25 111.90 57.1M
2021-02-23 106.00 115.50 104.55 106.65 124.7M
2021-02-22 99.59 105.65 96.28 105.45 80.7M
2021-02-19 94.94 99.86 94.26 98.66 70.4M
2021-02-18 102.00 102.27 93.28 93.34 53.2M
2021-02-17 102.50 102.80 100.10 102.30 50.9M
2021-02-16 97.26 100.25 96.36 99.94 56.4M
2021-02-15 93.90 97.60 92.26 96.08 46.1M
2021-02-12 91.74 93.08 90.70 92.86 21.3M
2021-02-11 92.84 93.26 90.70 92.60 32.4M
2021-02-10 93.10 95.22 91.20 92.80 53.7M
2021-02-09 93.42 93.42 91.44 91.58 33.3M
2021-02-08 94.40 94.90 91.14 93.00 31.3M
2021-02-05 94.20 95.20 92.20 93.90 44.5M
2021-02-04 92.52 95.12 91.98 93.90 41.1M
2021-02-03 95.36 96.44 90.56 91.88 57.0M
2021-02-02 96.48 96.82 94.20 94.76 49.3M
2021-02-01 93.32 95.50 92.02 94.10 42.9M
2021-01-29 94.62 96.46 91.12 91.70 93.4M
2021-01-28 94.56 99.78 91.58 96.94 55.1M
2021-01-27 94.62 99.46 92.06 95.16 56.6M
2021-01-26 96.50 98.24 86.70 96.32 116.6M
2021-01-25 103.60 103.90 95.56 98.00 71.2M
2021-01-22 103.10 103.80 100.35 102.95 37.6M
2021-01-21 108.30 108.35 103.30 103.30 43.2M
2021-01-20 105.30 108.65 104.35 107.40 39.3M
2021-01-19 106.50 109.25 104.40 104.65 45.4M
2021-01-18 105.50 105.65 103.65 104.25 25.1M
2021-01-15 106.10 106.78 104.00 105.90 34.2M
2021-01-14 106.95 109.20 104.70 106.65 26.5M
2021-01-13 108.55 108.80 103.75 105.60 33.8M
2021-01-12 106.15 108.90 105.35 107.75 22.8M
2021-01-11 107.95 108.25 104.20 105.75 39.8M
2021-01-08 112.50 112.50 106.85 107.30 36.3M
2021-01-07 113.05 113.40 108.05 111.10 26.8M
2021-01-06 109.55 111.70 106.65 111.05 34.8M
2021-01-05 102.65 108.25 101.15 107.75 41.6M
2021-01-04 112.00 113.00 102.20 103.20 76.7M