Randstad NV (RAND)

RAND
🏛️ オランダ →
36.20
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 56.92 57.18 56.72 56.72 0.2M
2023-12-28 57.36 57.50 56.84 56.84 0.2M
2023-12-27 57.04 57.56 57.04 57.26 0.2M
2023-12-22 56.80 57.22 56.76 57.12 0.2M
2023-12-21 56.98 57.18 56.62 56.80 0.2M
2023-12-20 57.10 57.26 56.68 57.26 0.3M
2023-12-19 56.60 57.30 56.58 57.24 0.3M
2023-12-18 56.80 56.90 56.44 56.54 0.3M
2023-12-15 56.96 57.40 56.74 57.16 0.7M
2023-12-14 56.70 57.56 56.28 56.56 0.5M
2023-12-13 56.42 56.58 56.04 56.06 0.2M
2023-12-12 56.28 56.48 56.10 56.20 0.3M
2023-12-11 56.04 56.54 56.02 56.24 0.4M
2023-12-08 55.32 56.12 55.32 56.02 0.3M
2023-12-07 54.94 55.12 54.62 54.92 0.2M
2023-12-06 54.92 55.40 54.64 54.98 0.3M
2023-12-05 54.84 55.50 54.78 54.78 0.3M
2023-12-04 54.82 55.16 54.76 54.80 0.2M
2023-12-01 54.78 55.16 54.52 54.82 0.3M
2023-11-30 54.86 54.90 54.30 54.50 0.5M
2023-11-29 54.20 54.88 54.14 54.88 0.3M
2023-11-28 54.06 54.36 53.78 54.16 0.3M
2023-11-27 54.60 54.70 54.26 54.30 0.2M
2023-11-24 53.94 54.58 53.92 54.58 0.2M
2023-11-23 53.92 54.10 53.70 53.86 0.2M
2023-11-22 53.48 54.00 53.48 53.90 0.3M
2023-11-21 53.54 53.74 53.20 53.32 0.2M
2023-11-20 53.70 53.72 53.08 53.44 0.2M
2023-11-17 52.86 53.74 52.86 53.50 0.3M
2023-11-16 53.70 53.90 52.64 52.64 0.4M
2023-11-15 53.18 53.90 53.18 53.72 0.2M
2023-11-14 52.04 53.16 51.88 53.16 0.4M
2023-11-13 51.96 52.18 51.74 52.06 0.2M
2023-11-10 52.18 52.18 51.64 51.84 0.2M
2023-11-09 50.94 52.44 50.94 52.42 0.3M
2023-11-08 51.20 51.50 50.74 51.22 0.3M
2023-11-07 51.30 51.78 50.82 51.12 0.2M
2023-11-06 51.80 52.08 51.38 51.50 0.3M
2023-11-03 51.76 52.66 51.56 51.82 0.3M
2023-11-02 50.16 51.76 50.16 51.58 0.6M
2023-11-01 48.91 49.79 48.75 49.46 0.3M
2023-10-31 48.59 49.00 48.39 48.84 0.4M
2023-10-30 48.71 48.98 48.21 48.46 0.3M
2023-10-27 49.35 49.59 48.36 48.40 0.3M
2023-10-26 48.18 49.29 47.92 49.29 0.3M
2023-10-25 48.72 49.17 48.11 48.76 0.4M
2023-10-24 46.06 50.14 46.06 48.69 0.7M
2023-10-23 47.87 48.09 47.42 47.89 0.4M
2023-10-20 48.14 48.18 47.66 47.66 0.4M
2023-10-19 48.92 49.17 47.33 48.46 0.5M
2023-10-18 49.49 49.95 49.07 49.15 0.3M
2023-10-17 50.26 50.26 49.32 49.62 0.4M
2023-10-16 50.70 50.94 50.52 50.52 0.3M
2023-10-13 51.36 51.70 50.32 50.50 0.3M
2023-10-12 51.78 51.92 51.30 51.42 0.3M
2023-10-11 50.90 51.16 50.36 51.04 0.3M
2023-10-10 50.66 51.98 50.34 51.56 0.4M
2023-10-09 50.30 50.58 49.95 50.28 0.3M
2023-10-06 49.91 50.58 49.76 50.58 0.3M
2023-10-05 49.95 49.97 49.23 49.58 0.3M
2023-10-04 51.72 51.72 49.62 49.95 0.5M
2023-10-03 51.74 52.16 51.30 51.88 0.3M
2023-10-02 52.42 52.72 51.62 51.78 0.2M
2023-09-29 52.40 53.18 52.36 52.38 0.5M
2023-09-28 51.44 52.26 50.72 52.22 0.3M
2023-09-27 51.38 51.74 51.18 51.38 0.4M
2023-09-26 50.86 51.34 50.66 51.08 0.2M
2023-09-25 51.22 51.64 50.84 51.16 0.3M
2023-09-22 51.58 51.64 50.68 51.18 0.3M
2023-09-21 51.76 52.18 51.64 52.00 0.3M
2023-09-20 52.02 52.48 52.00 52.08 0.2M
2023-09-19 50.86 51.84 50.86 51.84 0.4M
2023-09-18 51.78 51.96 50.86 50.86 0.4M
2023-09-15 52.00 52.36 51.62 51.84 0.8M
2023-09-14 51.66 51.82 51.08 51.64 0.3M
2023-09-13 51.34 51.76 51.00 51.38 0.3M
2023-09-12 52.32 52.46 51.24 51.34 0.4M
2023-09-11 52.42 52.80 52.06 52.14 0.3M
2023-09-08 53.04 53.08 51.88 52.06 0.4M
2023-09-07 52.52 53.22 52.52 52.80 0.3M
2023-09-06 52.84 53.10 52.40 52.62 0.4M
2023-09-05 53.62 54.06 53.42 53.70 0.2M
2023-09-04 54.16 54.48 53.84 53.84 0.3M
2023-09-01 54.16 54.78 53.84 53.90 0.3M
2023-08-31 54.26 54.72 54.16 54.18 0.6M
2023-08-30 54.04 54.34 53.62 54.26 0.3M
2023-08-29 54.40 54.46 54.04 54.12 0.4M
2023-08-28 53.92 54.30 53.92 54.30 0.2M
2023-08-25 53.50 54.12 53.40 53.58 0.2M
2023-08-24 54.76 54.88 53.34 53.48 0.3M
2023-08-23 54.62 54.98 54.26 54.44 0.3M
2023-08-22 54.50 55.26 54.46 54.56 0.4M
2023-08-21 52.82 53.22 52.80 53.08 0.3M
2023-08-18 52.50 52.90 52.00 52.76 0.4M
2023-08-17 53.26 53.58 52.56 52.66 0.3M
2023-08-16 53.26 53.64 53.12 53.52 0.3M
2023-08-15 54.00 54.14 53.26 53.38 0.3M
2023-08-14 53.22 53.80 53.14 53.74 0.3M
2023-08-11 53.68 53.82 53.26 53.30 0.3M
2023-08-10 53.76 54.08 53.48 53.80 0.4M
2023-08-09 53.50 53.96 53.44 53.66 0.3M
2023-08-08 53.00 53.60 52.90 53.18 0.2M
2023-08-07 53.02 53.42 52.78 53.38 0.2M
2023-08-04 53.26 53.36 52.70 53.20 0.2M
2023-08-03 52.46 52.98 52.26 52.98 0.4M
2023-08-02 52.32 52.92 52.22 52.66 0.3M
2023-08-01 53.22 53.22 52.78 52.90 0.3M
2023-07-31 52.32 53.70 52.18 53.28 0.6M
2023-07-28 52.42 52.62 51.86 52.42 0.6M
2023-07-27 51.68 52.80 51.68 52.64 0.4M
2023-07-26 52.46 52.68 50.46 51.44 0.4M
2023-07-25 50.10 54.18 50.10 52.76 0.6M
2023-07-24 50.42 51.46 50.20 51.44 0.3M
2023-07-21 51.06 51.72 50.74 50.86 0.4M
2023-07-20 52.12 52.58 49.98 51.06 0.8M
2023-07-19 52.10 52.64 52.04 52.34 0.4M
2023-07-18 51.36 53.04 51.10 52.20 0.5M
2023-07-17 51.00 51.74 50.88 51.64 0.6M
2023-07-14 51.08 51.46 49.60 51.10 0.4M
2023-07-13 51.32 51.56 51.18 51.36 0.4M
2023-07-12 50.10 51.98 50.10 51.32 0.6M
2023-07-11 49.40 50.06 49.32 49.95 0.3M
2023-07-10 48.53 49.39 48.48 49.16 0.3M
2023-07-07 47.60 48.99 47.54 48.81 0.4M
2023-07-06 47.95 48.01 47.42 47.54 0.3M
2023-07-05 48.14 48.49 47.85 48.12 0.3M
2023-07-04 48.76 48.80 48.46 48.57 0.2M
2023-07-03 48.50 49.20 48.50 48.70 0.3M
2023-06-30 48.12 48.63 48.10 48.31 0.6M
2023-06-29 48.33 48.77 48.22 48.27 0.3M
2023-06-28 47.22 48.38 47.22 48.26 0.4M
2023-06-27 47.11 47.20 46.71 46.97 0.3M
2023-06-26 47.24 47.24 46.39 46.72 0.4M
2023-06-23 47.00 47.47 46.85 47.27 0.3M
2023-06-22 47.19 47.30 46.75 47.16 0.3M
2023-06-21 47.58 47.58 47.26 47.42 0.3M
2023-06-20 47.97 47.97 47.33 47.45 0.3M
2023-06-19 48.38 48.56 47.86 48.01 0.3M
2023-06-16 48.85 49.00 48.55 48.62 0.7M
2023-06-15 48.40 48.72 48.21 48.72 0.3M
2023-06-14 48.66 48.66 47.72 48.29 0.9M
2023-06-13 49.08 49.51 48.92 49.31 0.4M
2023-06-12 49.07 49.32 48.74 48.87 0.4M
2023-06-09 48.75 49.09 48.56 48.99 0.4M
2023-06-08 48.00 49.10 47.99 48.81 0.4M
2023-06-07 48.00 48.65 47.74 47.97 0.5M
2023-06-06 48.12 48.50 47.42 48.22 0.5M
2023-06-05 48.50 49.15 48.41 48.52 0.4M
2023-06-02 47.01 48.57 47.01 48.36 0.7M
2023-06-01 46.31 46.79 46.13 46.72 0.5M
2023-05-31 46.38 46.42 45.70 45.86 1.9M
2023-05-30 47.21 47.32 46.78 46.87 0.4M
2023-05-29 47.22 47.38 46.99 47.11 0.2M
2023-05-26 47.20 47.20 46.68 46.95 0.4M
2023-05-25 47.53 47.53 46.70 47.02 0.3M
2023-05-24 47.64 47.85 47.34 47.52 0.4M
2023-05-23 47.93 48.15 47.83 48.12 0.3M
2023-05-22 48.06 48.11 47.76 47.97 0.3M
2023-05-19 47.79 48.23 47.74 48.06 0.5M
2023-05-18 47.30 47.74 47.23 47.70 0.3M
2023-05-17 46.70 47.22 46.63 46.99 0.4M
2023-05-16 47.10 47.25 46.55 46.89 0.4M
2023-05-15 47.69 47.81 47.26 47.40 0.3M
2023-05-12 47.39 47.58 47.11 47.40 0.4M
2023-05-11 47.66 47.95 47.11 47.39 0.5M
2023-05-10 47.54 47.91 47.06 47.66 0.4M
2023-05-09 47.50 47.83 47.07 47.50 0.5M
2023-05-08 48.19 48.19 47.34 47.58 0.4M
2023-05-05 47.13 48.09 47.04 47.91 0.4M
2023-05-04 48.16 48.16 46.78 47.09 0.7M
2023-05-03 48.70 48.74 47.79 47.94 0.5M
2023-05-02 49.23 49.30 48.40 48.47 0.5M
2023-04-28 48.13 49.39 48.03 49.22 0.6M
2023-04-27 48.26 48.58 47.96 48.08 0.6M
2023-04-26 48.18 48.66 47.47 48.54 0.7M
2023-04-25 48.56 50.56 48.11 48.39 1.0M
2023-04-24 50.74 51.70 50.70 51.56 0.8M
2023-04-21 50.44 50.86 50.00 50.82 0.4M
2023-04-20 51.88 51.90 50.02 50.74 1.0M
2023-04-19 53.22 53.28 51.78 51.88 0.5M
2023-04-18 53.70 54.00 53.18 53.18 0.5M
2023-04-17 53.20 53.94 53.20 53.66 0.5M
2023-04-14 52.22 53.16 52.02 53.10 0.7M
2023-04-13 52.10 52.54 51.92 52.34 0.5M
2023-04-12 51.46 52.34 51.34 51.70 0.5M
2023-04-11 50.94 51.70 50.64 51.38 0.7M
2023-04-06 50.24 50.86 50.16 50.58 0.5M
2023-04-05 51.94 52.04 50.10 50.12 0.7M
2023-04-04 53.82 53.92 51.48 51.50 0.8M
2023-04-03 54.28 54.50 53.48 53.74 0.5M
2023-03-31 54.38 54.82 54.26 54.60 0.6M
2023-03-30 55.00 55.22 54.16 54.34 0.7M
2023-03-29 56.52 57.50 56.42 57.46 0.4M
2023-03-28 56.66 56.92 55.84 56.28 0.5M
2023-03-27 57.44 57.50 56.14 56.14 0.4M
2023-03-24 57.30 57.42 55.76 56.34 0.4M
2023-03-23 57.46 58.18 57.18 57.74 0.4M
2023-03-22 57.92 58.02 57.42 57.50 0.3M
2023-03-21 57.28 57.78 56.98 57.56 0.4M
2023-03-20 55.56 57.28 54.54 56.80 0.4M
2023-03-17 57.04 57.72 55.72 55.78 0.9M
2023-03-16 56.58 57.22 55.60 56.94 0.7M
2023-03-15 57.96 58.14 55.26 55.94 0.7M
2023-03-14 58.90 59.12 57.70 58.02 0.9M
2023-03-13 61.68 61.74 58.52 59.10 3.2M
2023-03-10 61.12 62.74 60.00 61.72 1.1M
2023-03-09 59.36 60.32 59.06 60.32 0.6M
2023-03-08 60.50 60.56 59.24 59.48 0.8M
2023-03-07 61.54 62.02 61.30 61.36 0.4M
2023-03-06 61.40 61.70 60.90 61.62 0.3M
2023-03-03 59.82 61.64 59.74 61.22 0.5M
2023-03-02 58.50 60.02 58.22 59.64 0.4M
2023-03-01 58.04 59.58 57.80 58.66 0.5M
2023-02-28 58.00 58.42 57.32 58.10 0.7M
2023-02-27 57.44 58.32 57.44 58.06 0.2M
2023-02-24 58.00 58.46 57.30 57.30 0.3M
2023-02-23 57.76 58.16 57.62 57.64 0.3M
2023-02-22 57.58 57.66 56.66 57.52 0.4M
2023-02-21 58.90 59.20 57.34 57.68 0.6M
2023-02-20 59.20 59.56 58.96 59.10 0.3M
2023-02-17 57.86 59.24 57.50 59.24 0.6M
2023-02-16 61.10 61.10 58.52 58.82 0.7M
2023-02-15 59.70 61.04 59.50 60.72 0.8M
2023-02-14 59.92 60.86 58.66 59.16 0.7M
2023-02-13 59.84 60.06 59.20 59.70 0.3M
2023-02-10 60.16 60.46 59.02 59.60 0.5M
2023-02-09 60.04 60.78 59.94 60.46 0.3M
2023-02-08 60.00 60.76 59.56 59.72 0.3M
2023-02-07 60.24 60.54 59.50 59.72 0.3M
2023-02-06 61.60 62.14 60.22 60.22 0.4M
2023-02-03 60.50 62.10 60.00 62.02 0.5M
2023-02-02 59.42 60.68 59.18 60.68 0.4M
2023-02-01 58.66 59.38 58.00 59.30 0.4M
2023-01-31 59.04 59.10 58.08 58.68 0.5M
2023-01-30 58.58 59.06 57.92 58.96 0.3M
2023-01-27 58.92 59.06 58.42 58.82 0.3M
2023-01-26 58.74 58.96 58.22 58.84 0.3M
2023-01-25 59.30 59.60 58.16 58.54 0.3M
2023-01-24 58.38 59.36 58.08 59.22 0.4M
2023-01-23 59.94 60.26 59.52 59.74 0.2M
2023-01-20 59.22 59.90 59.16 59.66 0.3M
2023-01-19 59.60 59.80 58.66 59.10 0.3M
2023-01-18 59.00 60.48 58.80 59.94 0.3M
2023-01-17 58.76 59.58 58.64 58.98 0.3M
2023-01-16 58.40 59.04 58.12 58.86 0.2M
2023-01-13 57.78 58.40 57.56 58.12 0.3M
2023-01-12 56.68 57.78 56.10 57.66 0.4M
2023-01-11 56.32 57.08 55.44 56.42 0.5M
2023-01-10 59.82 60.00 56.04 56.30 0.9M
2023-01-09 60.24 60.90 60.08 60.42 0.3M
2023-01-06 59.82 60.10 58.96 60.06 0.3M
2023-01-05 58.88 59.32 58.60 59.12 0.3M
2023-01-04 58.74 59.38 58.66 59.02 0.4M
2023-01-03 57.66 58.78 57.66 58.52 0.4M
2023-01-02 57.46 57.92 57.24 57.92 0.2M