RTC Group PLC (RTCR)

RTCR
🏛️ イギリス →
92.50
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
2021-12-31 42.50 42.50 42.50 42.50 0.0M
2021-12-30 42.50 40.00 40.00 42.50 0.0M
2021-12-29 44.50 42.10 40.00 42.50 0.0M
2021-12-24 44.50 44.50 44.50 44.50 0.0M
2021-12-23 44.50 44.50 44.50 44.50 0.0M
2021-12-22 43.50 44.94 42.00 43.50 0.0M
2021-12-21 43.50 44.94 44.94 43.50 0.0M
2021-12-20 43.50 43.50 43.50 43.50 0.0M
2021-12-17 43.50 42.06 42.06 43.50 0.0M
2021-12-16 43.50 44.94 44.94 43.50 0.0M
2021-12-14 41.00 43.50 41.00 43.50 0.0M
2021-12-13 45.50 45.50 45.50 45.50 0.0M
2021-12-10 45.50 45.50 45.50 45.50 0.0M
2021-12-09 45.50 45.50 45.50 45.50 0.0M
2021-12-08 45.50 45.50 45.50 45.50 0.0M
2021-12-07 45.50 45.50 45.50 45.50 0.0M
2021-12-06 45.50 45.50 45.50 45.50 0.0M
2021-12-03 45.50 45.50 45.50 45.50 0.0M
2021-12-02 45.50 43.00 43.00 45.50 0.0M
2021-12-01 47.50 45.00 43.00 45.50 0.0M
2021-11-30 47.50 45.25 45.00 47.50 0.0M
2021-11-29 47.50 47.50 47.50 47.50 0.0M
2021-11-26 47.50 45.00 45.00 47.50 0.0M
2021-11-24 47.50 48.20 48.20 47.50 0.0M
2021-11-23 47.50 47.50 47.50 47.50 0.0M
2021-11-22 47.50 47.50 47.50 47.50 0.0M
2021-11-19 47.50 47.50 47.50 47.50 0.0M
2021-11-18 47.50 48.50 48.50 47.50 0.0M
2021-11-17 47.50 45.10 45.10 47.50 0.0M
2021-11-16 46.50 47.00 47.00 47.50 0.0M
2021-11-15 46.50 46.90 46.90 46.50 0.0M
2021-11-12 46.50 46.50 46.50 46.50 0.0M
2021-11-11 46.50 46.50 46.50 46.50 0.0M
2021-11-10 46.50 47.00 47.00 46.50 0.0M
2021-11-09 46.50 46.50 46.50 46.50 0.0M
2021-11-08 46.50 46.50 46.50 46.50 0.0M
2021-11-05 46.50 46.50 46.50 46.50 0.0M
2021-11-04 46.50 46.50 46.50 46.50 0.0M
2021-11-03 46.50 47.00 47.00 46.50 0.0M
2021-11-02 46.50 44.55 44.55 46.50 0.0M
2021-11-01 46.50 44.55 44.55 46.50 0.0M
2021-10-29 46.50 44.55 44.55 46.50 0.0M
2021-10-28 46.50 46.50 46.50 46.50 0.0M
2021-10-27 46.50 46.50 46.50 46.50 0.0M
2021-10-26 46.50 46.50 46.50 46.50 0.0M
2021-10-25 46.50 46.50 46.50 46.50 0.0M
2021-10-22 46.50 44.55 44.55 46.50 0.0M
2021-10-21 46.50 46.50 46.50 46.50 0.0M
2021-10-20 46.50 46.50 46.50 46.50 0.0M
2021-10-19 46.50 47.25 44.55 46.50 0.0M
2021-10-18 46.50 46.50 46.50 46.50 0.0M
2021-10-15 46.50 46.50 46.50 46.50 0.0M
2021-10-14 46.50 46.50 46.50 46.50 0.0M
2021-10-13 46.50 46.50 46.50 46.50 0.0M
2021-10-12 46.50 44.55 44.55 46.50 0.0M
2021-10-11 46.50 44.55 44.55 46.50 0.0M
2021-10-08 46.50 46.50 46.50 46.50 0.0M
2021-10-07 46.50 46.50 46.50 46.50 0.0M
2021-10-06 46.50 46.50 46.50 46.50 0.0M
2021-10-05 46.50 46.50 46.50 46.50 0.0M
2021-10-04 46.50 46.50 46.50 46.50 0.0M
2021-10-01 44.50 44.25 44.25 46.50 0.1M
2021-09-30 44.50 46.25 42.25 44.50 0.0M
2021-09-29 47.50 45.00 45.00 44.50 0.0M
2021-09-28 47.50 47.50 47.50 47.50 0.0M
2021-09-27 47.50 47.50 47.50 47.50 0.0M
2021-09-24 47.50 45.10 45.10 47.50 0.0M
2021-09-23 47.50 45.10 45.00 47.50 0.0M
2021-09-22 47.50 47.50 47.50 47.50 0.0M
2021-09-21 47.50 47.50 47.50 47.50 0.0M
2021-09-20 47.50 45.00 45.00 47.50 0.0M
2021-09-17 47.50 47.00 46.50 47.50 0.0M
2021-09-15 47.50 45.00 45.00 47.50 0.0M
2021-09-14 47.50 47.50 47.50 47.50 0.0M
2021-09-13 47.50 45.00 45.00 47.50 0.0M
2021-09-10 47.50 46.50 46.50 47.50 0.0M
2021-09-09 47.50 47.00 44.16 47.50 0.0M
2021-09-08 46.00 48.00 45.50 47.50 0.0M
2021-09-06 46.00 48.00 44.70 46.00 0.0M
2021-09-03 47.50 46.00 44.60 46.00 0.0M
2021-09-02 47.50 45.55 45.55 47.50 0.0M
2021-08-31 47.50 45.55 45.55 47.50 0.0M
2021-08-27 47.50 47.50 47.50 47.50 0.0M
2021-08-26 47.50 47.50 47.50 47.50 0.0M
2021-08-25 47.50 47.50 47.50 47.50 0.0M
2021-08-24 51.00 49.50 45.20 47.50 0.0M
2021-08-23 51.00 47.16 45.10 51.00 0.0M
2021-08-20 51.00 51.00 51.00 51.00 0.0M
2021-08-19 51.00 47.16 47.16 51.00 0.0M
2021-08-18 49.50 51.00 47.00 51.00 0.0M
2021-08-17 49.50 49.90 47.00 49.50 0.0M
2021-08-16 49.50 51.00 47.10 49.50 0.0M
2021-08-13 47.50 50.00 44.10 49.50 0.1M
2021-08-12 49.00 50.00 48.00 49.00 0.1M
2021-08-11 70.00 65.00 48.00 49.00 0.5M
2021-08-10 35.50 95.00 42.00 65.00 1.0M
2021-08-09 37.50 35.10 32.00 35.50 0.1M
2021-08-06 37.50 35.10 35.10 37.50 0.0M
2021-08-05 37.50 37.00 37.00 37.50 0.0M
2021-08-04 37.50 37.00 35.00 37.50 0.1M
2021-08-03 37.50 35.10 35.10 37.50 0.0M
2021-08-02 37.50 35.10 35.10 37.50 0.0M
2021-07-30 37.50 39.50 35.10 37.50 0.1M
2021-07-29 37.50 35.55 35.10 37.50 0.1M
2021-07-28 37.50 40.00 35.55 37.50 0.1M
2021-07-27 39.50 37.10 35.14 37.50 0.0M
2021-07-26 50.00 47.00 34.38 39.50 0.1M
2021-07-23 50.00 50.00 50.00 50.00 0.0M
2021-07-22 50.00 52.45 52.45 50.00 0.0M
2021-07-21 50.00 50.00 50.00 50.00 0.0M
2021-07-20 50.00 50.00 50.00 50.00 0.0M
2021-07-19 50.00 50.00 50.00 50.00 0.0M
2021-07-16 50.00 50.00 50.00 50.00 0.0M
2021-07-15 50.00 50.00 50.00 50.00 0.0M
2021-07-14 50.00 50.00 50.00 50.00 0.0M
2021-07-13 50.00 50.00 50.00 50.00 0.0M
2021-07-12 50.00 45.10 45.10 50.00 0.0M
2021-07-09 50.00 50.00 50.00 50.00 0.0M
2021-07-08 50.00 50.00 50.00 50.00 0.0M
2021-07-07 50.00 50.00 50.00 50.00 0.0M
2021-07-06 50.00 52.45 52.45 50.00 0.0M
2021-07-05 50.00 45.10 45.10 50.00 0.0M
2021-07-02 50.00 50.00 50.00 50.00 0.0M
2021-07-01 50.00 50.00 50.00 50.00 0.0M
2021-06-30 50.00 46.25 46.25 50.00 0.0M
2021-06-29 50.00 45.05 45.05 50.00 0.0M
2021-06-28 50.00 45.80 45.80 50.00 0.0M
2021-06-25 50.00 50.00 50.00 50.00 0.0M
2021-06-24 50.00 45.25 45.25 50.00 0.0M
2021-06-23 50.00 50.00 50.00 50.00 0.0M
2021-06-22 50.00 50.00 50.00 50.00 0.0M
2021-06-21 50.00 45.90 45.90 50.00 0.0M
2021-06-18 50.00 50.00 50.00 50.00 0.0M
2021-06-17 50.00 45.90 45.90 50.00 0.0M
2021-06-16 50.00 54.00 45.80 50.00 0.0M
2021-06-15 50.00 50.00 50.00 50.00 0.0M
2021-06-14 50.00 50.00 50.00 50.00 0.0M
2021-06-11 50.00 50.00 50.00 50.00 0.0M
2021-06-10 50.00 54.00 54.00 50.00 0.0M
2021-06-09 50.00 50.00 50.00 50.00 0.0M
2021-06-08 50.00 54.00 54.00 50.00 0.0M
2021-06-07 50.00 50.00 50.00 50.00 0.0M
2021-06-04 50.00 54.00 54.00 50.00 0.0M
2021-06-03 50.00 50.00 50.00 50.00 0.0M
2021-06-02 50.00 50.00 50.00 50.00 0.0M
2021-06-01 50.00 45.20 45.20 50.00 0.0M
2021-05-28 50.00 50.00 50.00 50.00 0.0M
2021-05-27 50.00 45.20 45.20 50.00 0.0M
2021-05-26 50.00 45.20 45.20 50.00 0.0M
2021-05-25 50.00 46.10 46.10 50.00 0.0M
2021-05-24 48.50 55.00 46.00 50.00 0.1M
2021-05-21 46.50 47.43 45.10 46.50 0.0M
2021-05-20 46.50 46.50 46.50 46.50 0.0M
2021-05-19 46.50 46.50 46.50 46.50 0.0M
2021-05-18 46.50 46.50 46.50 46.50 0.0M
2021-05-17 46.50 48.00 48.00 46.50 0.0M
2021-05-14 46.50 48.00 48.00 46.50 0.0M
2021-05-13 46.50 46.50 46.50 46.50 0.0M
2021-05-12 46.50 46.50 46.50 46.50 0.0M
2021-05-11 46.50 45.10 45.10 46.50 0.0M
2021-05-10 46.50 45.10 45.10 46.50 0.0M
2021-05-07 46.50 45.10 45.10 46.50 0.0M
2021-05-06 46.50 46.50 46.50 46.50 0.0M
2021-05-05 46.50 49.86 45.10 46.50 0.0M
2021-05-04 46.50 45.00 45.00 46.50 0.0M
2021-04-30 46.50 46.50 46.50 46.50 0.0M
2021-04-29 46.50 49.86 49.86 46.50 0.0M
2021-04-28 46.50 50.00 50.00 46.50 0.0M
2021-04-27 46.50 49.00 49.00 46.50 0.0M
2021-04-26 46.50 49.00 49.00 46.50 0.0M
2021-04-23 46.50 45.00 45.00 46.50 0.0M
2021-04-22 46.50 49.00 49.00 46.50 0.0M
2021-04-21 46.50 44.30 44.05 46.50 0.1M
2021-04-20 46.50 46.50 46.50 46.50 0.0M
2021-04-19 46.50 46.50 46.50 46.50 0.0M
2021-04-16 46.50 46.50 46.50 46.50 0.0M
2021-04-15 46.50 49.25 44.25 46.50 0.0M
2021-04-14 46.50 43.10 43.10 46.50 0.0M
2021-04-13 46.50 46.50 46.50 46.50 0.0M
2021-04-12 46.50 48.98 48.98 46.50 0.0M
2021-04-09 46.50 44.00 44.00 46.50 0.0M
2021-04-08 46.50 49.19 49.19 46.50 0.0M
2021-04-07 46.50 49.19 49.19 46.50 0.0M
2021-04-06 46.50 43.14 43.14 46.50 0.0M
2021-04-01 46.50 46.50 46.50 46.50 0.0M
2021-03-31 46.50 46.50 46.50 46.50 0.0M
2021-03-30 46.50 46.50 46.50 46.50 0.0M
2021-03-29 47.50 49.19 45.00 46.50 0.0M
2021-03-26 51.50 49.25 45.10 47.50 0.0M
2021-03-24 51.50 52.00 52.00 51.50 0.0M
2021-03-22 51.50 52.20 48.14 51.50 0.0M
2021-03-19 51.50 48.14 48.14 51.50 0.0M
2021-03-17 51.50 52.90 48.14 51.50 0.0M
2021-03-16 49.50 48.14 48.14 51.50 0.0M
2021-03-15 49.50 49.50 49.50 49.50 0.0M
2021-03-12 49.00 51.40 50.75 49.50 0.0M
2021-03-10 48.00 51.00 45.00 49.00 0.1M
2021-03-09 48.00 45.10 45.10 48.00 0.0M
2021-03-08 43.50 49.90 49.88 48.00 0.0M
2021-03-05 43.50 40.50 40.50 43.50 0.0M
2021-03-03 43.50 46.75 46.75 43.50 0.0M
2021-03-02 43.50 46.75 46.75 43.50 0.0M
2021-03-01 43.50 47.00 46.75 43.50 0.0M
2021-02-26 43.50 46.75 40.50 43.50 0.0M
2021-02-25 43.50 40.50 40.50 43.50 0.0M
2021-02-23 43.50 46.50 41.00 43.50 0.1M
2021-02-22 45.00 47.90 40.50 43.50 0.1M
2021-02-19 45.00 48.00 42.50 45.00 0.0M
2021-02-18 42.50 47.00 42.50 45.00 0.0M
2021-02-17 40.50 45.00 42.90 42.50 0.0M
2021-02-15 40.50 42.90 42.90 40.50 0.0M
2021-02-12 40.50 38.50 38.50 40.50 0.0M
2021-02-11 39.00 41.95 38.50 40.50 0.0M
2021-02-10 39.00 40.40 40.40 39.00 0.0M
2021-02-09 39.00 39.00 39.00 39.00 0.0M
2021-02-08 39.00 39.00 39.00 39.00 0.0M
2021-02-05 39.00 40.50 40.50 39.00 0.0M
2021-02-04 39.00 40.50 40.50 39.00 0.0M
2021-02-03 42.00 41.40 37.00 39.00 0.1M
2021-02-01 42.00 44.00 39.50 42.00 0.0M
2021-01-29 42.00 39.50 39.50 42.00 0.0M
2021-01-28 42.00 44.00 44.00 42.00 0.0M
2021-01-26 42.00 44.00 44.00 42.00 0.0M
2021-01-25 42.00 44.00 39.06 42.00 0.0M
2021-01-22 44.50 43.90 40.00 42.00 0.1M
2021-01-21 42.50 45.00 42.45 44.50 0.0M
2021-01-20 42.50 41.10 41.10 42.50 0.0M
2021-01-19 42.50 41.10 41.10 42.50 0.0M
2021-01-18 42.50 44.15 43.90 42.50 0.0M
2021-01-15 42.50 42.50 42.50 42.50 0.0M
2021-01-14 42.50 42.50 42.50 42.50 0.0M
2021-01-13 42.50 42.50 42.50 42.50 0.0M
2021-01-12 42.50 42.50 42.50 42.50 0.0M
2021-01-11 42.50 43.90 40.00 42.50 0.0M
2021-01-08 42.50 44.00 43.90 42.50 0.0M
2021-01-07 42.50 42.50 42.50 42.50 0.0M
2021-01-06 42.50 42.50 42.50 42.50 0.0M
2021-01-05 42.50 40.30 40.30 42.50 0.0M
2021-01-04 42.50 40.30 40.30 42.50 0.0M