Rua Life Sciences PLC (RUA)

RUA
🏛️ イギリス →
11.50
最終更新: 2025-10-03
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
2025-10-03 11.50 11.20 11.20 11.50 0.0M
2025-10-02 11.50 11.26 11.00 11.50 0.0M
2025-10-01 11.25 11.90 10.89 11.50 0.1M
2025-09-30 11.25 11.63 10.67 11.25 0.0M
2025-09-29 11.25 10.89 10.72 11.25 0.1M
2025-09-26 11.25 11.63 10.89 11.25 0.0M
2025-09-25 11.25 10.89 10.50 11.25 0.0M
2025-09-24 11.25 10.86 10.86 11.25 0.0M
2025-09-23 11.25 10.83 10.81 11.25 0.1M
2025-09-22 11.25 11.50 10.65 11.25 0.2M
2025-09-19 11.25 11.10 11.10 11.25 0.0M
2025-09-18 10.50 11.70 10.50 11.25 0.6M
2025-09-17 11.50 11.37 10.42 10.50 0.5M
2025-09-16 11.00 11.84 10.61 11.50 0.5M
2025-09-15 11.25 10.75 10.67 11.00 0.1M
2025-09-12 11.00 11.25 10.50 11.25 1.2M
2025-09-11 11.00 11.10 10.51 11.00 0.1M
2025-09-10 11.00 10.70 10.50 11.00 0.4M
2025-09-09 11.00 10.63 10.63 11.00 0.0M
2025-09-08 10.75 11.25 10.61 11.00 0.2M
2025-09-05 10.75 10.99 10.67 10.75 0.1M
2025-09-04 10.75 10.99 10.62 10.75 0.3M
2025-09-03 11.38 11.00 10.53 10.75 0.3M
2025-09-02 11.38 11.00 11.00 11.38 0.0M
2025-09-01 11.38 11.20 11.00 11.38 0.0M
2025-08-29 12.13 12.04 11.00 11.38 0.5M
2025-08-28 12.13 11.40 11.28 12.13 0.1M
2025-08-27 12.13 12.04 11.35 12.13 0.1M
2025-08-26 12.13 11.98 11.35 12.13 0.1M
2025-08-22 12.13 11.38 11.35 12.13 0.0M
2025-08-21 12.13 12.10 11.35 12.13 0.0M
2025-08-20 12.13 12.17 11.33 12.13 0.0M
2025-08-19 12.13 12.17 11.30 12.13 0.1M
2025-08-18 12.13 11.30 11.30 12.13 0.0M
2025-08-15 12.13 11.50 11.50 12.13 0.0M
2025-08-14 12.13 11.73 11.50 12.13 0.1M
2025-08-13 12.13 11.71 11.71 12.13 0.0M
2025-08-12 12.13 11.69 11.69 12.13 0.0M
2025-08-11 12.13 11.68 11.68 12.13 0.0M
2025-08-08 12.13 12.44 12.25 12.13 0.1M
2025-08-07 12.13 13.00 12.25 12.13 0.0M
2025-08-06 12.13 12.29 11.56 12.13 0.1M
2025-08-05 12.13 11.95 11.53 12.13 0.1M
2025-08-04 11.25 12.44 11.25 12.13 0.4M
2025-08-01 11.50 11.45 11.01 11.25 0.1M
2025-07-31 11.75 11.28 11.25 11.50 0.0M
2025-07-30 11.75 11.39 11.30 11.75 0.1M
2025-07-29 11.75 11.85 11.33 11.75 0.2M
2025-07-28 11.75 11.85 11.30 11.75 0.2M
2025-07-25 11.75 11.52 11.52 11.75 0.0M
2025-07-24 11.75 11.85 11.52 11.75 0.0M
2025-07-23 11.75 11.95 11.52 11.75 0.1M
2025-07-22 11.75 11.95 11.47 11.75 0.0M
2025-07-21 11.50 11.90 11.41 11.75 0.1M
2025-07-18 11.50 11.75 11.41 11.50 0.1M
2025-07-17 11.50 11.66 11.41 11.50 0.1M
2025-07-16 11.50 11.68 11.68 11.50 0.0M
2025-07-15 11.50 11.36 11.10 11.50 0.0M
2025-07-14 11.50 11.73 11.33 11.50 0.0M
2025-07-11 11.38 11.74 11.18 11.50 0.1M
2025-07-10 11.75 11.80 11.15 11.38 0.1M
2025-07-09 12.13 11.95 11.50 11.75 0.2M
2025-07-08 12.13 12.30 11.50 12.13 0.0M
2025-07-07 12.38 12.00 12.00 12.13 0.0M
2025-07-04 12.38 12.00 12.00 12.38 0.0M
2025-07-03 12.38 12.39 12.00 12.38 0.0M
2025-07-02 12.38 12.75 12.13 12.38 0.3M
2025-07-01 12.25 12.48 12.00 12.38 0.1M
2025-06-30 12.63 12.50 12.00 12.25 0.1M
2025-06-27 12.63 12.50 12.00 12.63 0.0M
2025-06-26 13.38 13.00 12.31 12.63 0.2M
2025-06-25 13.75 14.25 12.50 13.38 0.8M
2025-06-24 13.13 13.34 12.53 13.13 0.1M
2025-06-23 13.13 13.34 12.71 13.13 0.1M
2025-06-20 13.13 13.43 12.85 13.13 0.1M
2025-06-19 12.88 13.70 12.69 13.13 0.2M
2025-06-18 12.88 13.48 13.48 12.88 0.0M
2025-06-17 12.00 13.50 12.00 12.88 0.4M
2025-06-16 12.00 12.40 11.88 12.00 0.0M
2025-06-13 11.75 12.36 11.71 12.00 0.1M
2025-06-12 11.75 12.20 11.00 11.75 0.1M
2025-06-11 11.75 12.28 12.25 11.75 0.1M
2025-06-10 11.75 12.08 12.05 11.75 0.0M
2025-06-09 11.75 12.13 11.53 11.75 0.1M
2025-06-06 11.75 12.13 11.25 11.75 0.0M
2025-06-05 11.75 11.88 11.53 11.75 0.0M
2025-06-04 11.75 11.88 11.50 11.75 0.1M
2025-06-03 11.75 11.55 11.55 11.75 0.0M
2025-06-02 11.50 12.30 11.33 11.75 0.0M
2025-05-30 11.50 11.88 11.55 11.50 0.2M
2025-05-29 11.50 11.60 11.02 11.50 0.2M
2025-05-28 11.50 11.27 11.16 11.50 0.0M
2025-05-27 11.50 11.70 11.27 11.50 0.0M
2025-05-23 11.50 11.50 11.50 11.50 0.0M
2025-05-22 11.63 11.50 11.25 11.50 0.3M
2025-05-21 11.88 11.82 11.29 11.63 0.1M
2025-05-20 11.88 11.33 11.32 11.88 0.0M
2025-05-19 11.88 11.33 11.33 11.88 0.0M
2025-05-16 11.88 11.90 11.31 11.88 0.0M
2025-05-15 12.00 12.13 11.51 11.88 0.0M
2025-05-14 12.00 12.15 11.66 12.00 0.0M
2025-05-13 12.00 11.53 11.53 12.00 0.0M
2025-05-12 12.00 11.90 11.90 12.00 0.0M
2025-05-09 12.00 12.00 12.00 12.00 0.0M
2025-05-08 12.00 11.92 11.51 12.00 0.1M
2025-05-07 12.00 11.63 11.60 12.00 0.0M
2025-05-06 11.63 12.35 11.48 12.00 0.3M
2025-05-02 11.63 11.89 11.44 11.63 0.2M
2025-05-01 11.63 11.74 11.40 11.63 0.1M
2025-04-30 11.63 11.78 11.35 11.63 0.1M
2025-04-29 11.63 11.84 11.32 11.63 0.1M
2025-04-28 11.63 11.95 11.31 11.63 0.2M
2025-04-25 11.75 11.85 11.13 11.63 0.4M
2025-04-24 13.00 13.85 11.50 11.75 0.8M
2025-04-23 11.50 12.90 11.98 12.38 0.2M
2025-04-22 11.50 11.98 11.02 11.50 0.1M
2025-04-17 11.50 11.85 11.83 11.50 0.1M
2025-04-16 11.25 11.45 11.45 11.50 0.1M
2025-04-15 11.25 11.95 11.50 11.25 0.0M
2025-04-14 11.25 11.20 11.20 11.25 0.0M
2025-04-11 11.25 11.25 10.78 11.25 0.1M
2025-04-10 11.25 11.25 11.25 11.25 0.0M
2025-04-09 11.00 11.27 10.53 11.00 0.0M
2025-04-08 11.25 11.30 10.60 11.00 0.2M
2025-04-07 11.50 11.50 10.75 11.25 0.1M
2025-04-04 11.50 11.59 11.00 11.50 0.0M
2025-04-03 11.75 11.85 11.00 11.50 0.1M
2025-04-02 12.00 12.07 11.16 11.75 0.1M
2025-04-01 12.00 12.15 12.05 12.00 0.1M
2025-03-31 12.00 12.15 11.52 12.00 0.1M
2025-03-28 12.00 12.18 11.61 12.00 0.2M
2025-03-27 12.00 12.20 11.57 12.00 0.1M
2025-03-26 12.00 12.00 11.50 12.00 0.2M
2025-03-25 11.75 12.05 11.51 12.00 0.1M
2025-03-24 12.38 12.08 11.75 12.00 0.0M
2025-03-21 12.38 11.78 11.78 12.38 0.0M
2025-03-20 12.38 12.08 11.78 12.38 0.0M
2025-03-19 12.25 12.17 11.63 12.38 0.2M
2025-03-18 12.25 12.24 11.60 12.25 0.1M
2025-03-17 12.50 12.30 11.80 12.25 0.2M
2025-03-14 12.50 12.19 12.19 12.50 0.0M
2025-03-13 12.25 12.70 12.10 12.50 0.1M
2025-03-12 12.25 12.30 12.06 12.25 0.2M
2025-03-11 12.50 12.50 11.80 12.25 0.3M
2025-03-10 12.50 12.10 12.00 12.50 0.0M
2025-03-07 12.50 13.00 12.10 12.50 0.1M
2025-03-06 12.75 12.69 12.20 12.50 0.2M
2025-03-05 13.00 12.70 12.06 12.75 0.1M
2025-03-04 13.00 12.80 12.52 13.00 0.1M
2025-03-03 13.00 13.50 12.50 13.00 0.2M
2025-02-28 13.00 13.20 12.77 13.00 0.1M
2025-02-27 13.00 12.94 12.75 13.00 0.1M
2025-02-26 13.00 12.94 12.72 13.00 0.1M
2025-02-25 13.25 13.97 12.70 13.00 0.1M
2025-02-24 13.25 13.97 13.40 13.25 0.0M
2025-02-21 12.75 13.00 12.70 13.25 0.2M
2025-02-20 12.75 12.67 12.51 12.75 0.1M
2025-02-19 12.75 12.51 12.51 12.75 0.0M
2025-02-18 12.75 12.68 12.51 12.75 0.0M
2025-02-17 12.75 12.84 12.51 12.75 0.2M
2025-02-14 13.13 13.18 12.56 12.75 0.1M
2025-02-13 13.13 13.30 12.79 13.13 0.1M
2025-02-12 13.00 13.38 13.03 13.13 0.1M
2025-02-11 13.00 13.00 13.00 13.00 0.0M
2025-02-10 13.50 13.40 13.00 13.00 0.2M
2025-02-07 13.50 13.64 13.33 13.50 0.1M
2025-02-06 13.50 13.74 13.32 13.50 0.1M
2025-02-05 13.50 13.68 13.38 13.50 0.1M
2025-02-04 12.75 14.00 12.77 13.50 0.5M
2025-02-03 12.75 13.50 12.55 12.75 0.5M
2025-01-31 12.50 13.00 12.87 12.50 0.0M
2025-01-30 12.75 13.00 12.25 12.50 0.1M
2025-01-29 12.75 14.50 12.60 12.75 0.7M
2025-01-28 12.25 12.40 11.61 12.25 0.0M
2025-01-27 11.75 12.00 11.65 12.25 0.0M
2025-01-24 11.75 12.00 11.60 11.75 0.2M
2025-01-23 13.00 12.58 11.60 11.75 0.3M
2025-01-22 13.00 13.48 12.55 13.00 0.0M
2025-01-21 13.25 13.50 12.51 13.00 0.1M
2025-01-20 13.00 13.38 12.62 13.25 0.1M
2025-01-17 12.00 13.90 11.50 13.00 0.3M
2025-01-16 12.00 12.25 11.69 12.00 0.3M
2025-01-15 12.00 12.25 11.65 12.00 0.0M
2025-01-14 12.00 12.20 11.60 12.00 0.0M
2025-01-13 12.00 12.30 11.80 12.00 0.2M
2025-01-10 12.00 12.60 11.60 12.00 0.2M
2025-01-09 12.50 12.40 11.63 12.00 0.1M
2025-01-08 13.25 13.78 12.02 12.50 0.4M
2025-01-07 12.50 13.50 12.00 13.00 1.2M
2025-01-06 10.75 12.90 10.35 12.50 0.6M
2025-01-03 10.75 11.20 10.39 10.75 0.2M
2025-01-02 11.00 11.40 10.33 10.75 0.1M