Rubis SCA (RUBF)

RUBF
🏛️ フランス →
31.84
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 22.62 22.68 22.50 22.50 0.1M
2023-12-28 22.66 22.78 22.50 22.58 0.2M
2023-12-27 22.64 22.74 22.58 22.60 0.1M
2023-12-22 22.54 22.68 22.50 22.56 0.1M
2023-12-21 22.54 22.58 22.38 22.54 0.2M
2023-12-20 22.56 22.70 22.52 22.60 0.2M
2023-12-19 22.46 22.60 22.44 22.54 0.2M
2023-12-18 22.50 22.62 22.26 22.52 0.2M
2023-12-15 22.56 22.80 22.50 22.56 0.7M
2023-12-14 22.40 22.72 22.30 22.48 0.3M
2023-12-13 22.00 22.30 21.94 22.20 0.3M
2023-12-12 22.14 22.20 21.90 22.02 0.3M
2023-12-11 22.02 22.16 21.90 22.12 0.1M
2023-12-08 21.98 22.14 21.92 22.10 0.2M
2023-12-07 21.94 22.12 21.76 22.00 0.2M
2023-12-06 22.32 22.34 22.02 22.02 0.2M
2023-12-05 22.28 22.44 22.22 22.32 0.1M
2023-12-04 22.58 22.74 22.30 22.36 0.1M
2023-12-01 22.32 22.58 22.28 22.54 0.1M
2023-11-30 22.22 22.50 22.12 22.30 0.2M
2023-11-29 22.12 22.28 22.10 22.16 0.1M
2023-11-28 22.06 22.18 21.88 22.16 0.1M
2023-11-27 22.30 22.36 22.14 22.14 0.1M
2023-11-24 22.20 22.40 22.16 22.36 0.1M
2023-11-23 22.14 22.26 22.14 22.26 0.1M
2023-11-22 21.98 22.20 21.98 22.06 0.1M
2023-11-21 22.22 22.32 21.96 21.96 0.2M
2023-11-20 22.26 22.36 22.08 22.28 0.1M
2023-11-17 21.86 22.28 21.78 22.26 0.2M
2023-11-16 22.22 22.30 21.84 21.86 0.1M
2023-11-15 22.16 22.40 22.08 22.24 0.2M
2023-11-14 21.78 22.18 21.72 22.14 0.2M
2023-11-13 21.46 21.82 21.44 21.82 0.2M
2023-11-10 21.56 21.62 21.42 21.50 0.1M
2023-11-09 21.16 21.74 21.14 21.62 0.3M
2023-11-08 21.10 21.20 20.48 21.20 1.1M
2023-11-07 20.80 20.88 20.56 20.64 0.1M
2023-11-06 21.32 21.34 20.94 20.96 0.2M
2023-11-03 21.20 21.58 21.20 21.34 0.2M
2023-11-02 20.78 21.14 20.76 21.12 0.2M
2023-11-01 20.66 20.78 20.50 20.68 0.1M
2023-10-31 20.36 20.62 20.36 20.54 0.2M
2023-10-30 20.00 20.46 20.00 20.36 0.2M
2023-10-27 20.10 20.20 19.80 19.84 0.2M
2023-10-26 19.84 20.10 19.73 20.02 0.2M
2023-10-25 20.00 20.06 19.63 19.88 0.2M
2023-10-24 19.95 20.18 19.77 20.04 0.2M
2023-10-23 20.46 20.48 19.83 19.93 0.3M
2023-10-20 21.12 21.14 20.46 20.46 0.3M
2023-10-19 21.30 21.34 21.10 21.16 0.2M
2023-10-18 21.48 21.60 21.40 21.42 0.1M
2023-10-17 21.46 21.62 21.46 21.50 0.1M
2023-10-16 21.22 21.58 21.22 21.50 0.2M
2023-10-13 21.20 21.32 21.06 21.18 0.2M
2023-10-12 21.32 21.50 21.24 21.26 0.1M
2023-10-11 21.44 21.58 21.18 21.20 0.2M
2023-10-10 21.32 21.48 21.24 21.44 0.1M
2023-10-09 21.00 21.32 21.00 21.24 0.2M
2023-10-06 21.00 21.14 20.86 21.08 0.2M
2023-10-05 20.86 20.94 20.76 20.90 0.1M
2023-10-04 20.70 20.98 20.68 20.80 0.3M
2023-10-03 20.80 20.98 20.68 20.72 0.2M
2023-10-02 21.30 21.46 20.82 20.90 0.3M
2023-09-29 21.32 21.54 21.24 21.24 0.2M
2023-09-28 21.32 21.44 21.16 21.30 0.1M
2023-09-27 21.40 21.40 21.16 21.38 0.2M
2023-09-26 21.72 21.74 21.38 21.38 0.2M
2023-09-25 22.32 22.40 21.84 21.84 0.2M
2023-09-22 22.20 22.38 22.14 22.32 0.1M
2023-09-21 22.48 22.48 22.20 22.36 0.2M
2023-09-20 22.74 22.84 22.52 22.58 0.2M
2023-09-19 22.48 22.78 22.48 22.76 0.1M
2023-09-18 22.76 22.78 22.44 22.52 0.2M
2023-09-15 22.84 22.96 22.70 22.78 0.6M
2023-09-14 22.86 22.88 22.52 22.72 0.2M
2023-09-13 22.94 23.14 22.74 22.86 0.2M
2023-09-12 22.74 23.02 22.44 23.02 0.2M
2023-09-11 21.98 22.72 21.90 22.72 0.3M
2023-09-08 22.10 22.34 21.30 21.90 0.4M
2023-09-07 21.70 21.94 21.66 21.76 0.2M
2023-09-06 21.56 21.96 21.56 21.76 0.2M
2023-09-05 21.50 21.80 21.26 21.58 0.1M
2023-09-04 22.68 22.68 21.60 21.60 0.3M
2023-09-01 22.52 22.60 22.40 22.52 0.1M
2023-08-31 22.40 22.62 22.38 22.52 0.2M
2023-08-30 22.48 22.48 22.32 22.34 0.1M
2023-08-29 22.28 22.46 22.26 22.40 0.1M
2023-08-28 22.02 22.28 22.02 22.22 0.1M
2023-08-25 21.78 22.06 21.70 21.94 0.1M
2023-08-24 21.84 21.92 21.64 21.74 0.1M
2023-08-23 21.84 21.98 21.70 21.76 0.1M
2023-08-22 21.66 21.78 21.60 21.72 0.1M
2023-08-21 21.48 21.76 21.40 21.66 0.1M
2023-08-18 21.62 21.64 21.30 21.52 0.1M
2023-08-17 21.84 21.84 21.56 21.70 0.1M
2023-08-16 21.62 21.88 21.58 21.84 0.1M
2023-08-15 21.90 21.90 21.54 21.70 0.1M
2023-08-14 21.88 21.94 21.72 21.82 0.1M
2023-08-11 21.76 21.88 21.66 21.88 0.1M
2023-08-10 21.66 21.88 21.66 21.80 0.1M
2023-08-09 21.34 21.60 21.30 21.60 0.1M
2023-08-08 21.22 21.40 21.14 21.24 0.1M
2023-08-07 21.38 21.42 21.22 21.30 0.1M
2023-08-04 21.38 21.46 21.20 21.36 0.1M
2023-08-03 21.44 21.44 21.24 21.36 0.1M
2023-08-02 21.84 21.84 21.46 21.50 0.2M
2023-08-01 22.40 22.50 21.98 22.04 0.1M
2023-07-31 22.56 22.62 22.32 22.42 0.2M
2023-07-28 22.54 22.60 22.26 22.52 0.1M
2023-07-27 22.52 22.58 22.40 22.54 0.1M
2023-07-26 22.48 22.48 22.20 22.40 0.1M
2023-07-25 22.46 22.60 22.38 22.52 0.1M
2023-07-24 22.04 22.52 22.00 22.40 0.1M
2023-07-21 22.28 22.34 22.12 22.14 0.1M
2023-07-20 22.20 22.44 22.20 22.24 0.1M
2023-07-19 22.28 22.36 22.16 22.26 0.1M
2023-07-18 22.00 22.24 21.94 22.24 0.1M
2023-07-17 21.94 22.10 21.86 22.06 0.1M
2023-07-14 22.26 22.32 22.06 22.06 0.1M
2023-07-13 22.34 22.54 22.26 22.30 0.1M
2023-07-12 22.00 22.46 22.00 22.32 0.2M
2023-07-11 21.70 22.02 21.68 21.90 0.2M
2023-07-10 21.62 21.70 21.50 21.56 0.1M
2023-07-07 21.58 21.74 21.36 21.66 0.2M
2023-07-06 22.06 22.10 21.54 21.54 0.2M
2023-07-05 22.26 22.32 22.04 22.10 0.2M
2023-07-04 22.54 22.56 22.24 22.30 0.1M
2023-07-03 22.54 22.66 22.42 22.56 0.2M
2023-06-30 22.30 22.34 22.14 22.24 0.2M
2023-06-29 22.44 22.46 22.12 22.18 0.1M
2023-06-28 22.16 22.38 22.16 22.36 0.1M
2023-06-27 22.20 22.26 21.94 22.12 0.2M
2023-06-26 22.52 22.56 22.02 22.02 0.3M
2023-06-23 22.56 22.80 22.52 22.54 0.2M
2023-06-22 22.88 22.88 22.50 22.58 0.4M
2023-06-21 23.12 23.12 22.70 23.08 0.3M
2023-06-20 23.50 23.52 22.80 23.16 0.3M
2023-06-19 23.86 23.88 23.56 23.56 0.2M
2023-06-16 24.00 24.18 23.80 23.86 0.6M
2023-06-15 24.86 24.86 23.88 23.88 0.4M
2023-06-14 25.00 25.12 24.94 24.94 0.2M
2023-06-13 24.74 25.02 24.60 24.98 0.3M
2023-06-12 26.84 26.90 26.54 26.60 0.5M
2023-06-09 26.92 26.98 26.74 26.78 0.2M
2023-06-08 26.76 27.14 26.76 26.82 0.2M
2023-06-07 26.70 26.86 26.48 26.62 0.1M
2023-06-06 26.48 26.68 26.34 26.64 0.2M
2023-06-05 26.70 26.76 26.48 26.48 0.2M
2023-06-02 25.86 26.40 25.86 26.34 0.2M
2023-06-01 25.60 25.78 25.56 25.70 0.1M
2023-05-31 25.56 25.62 25.44 25.50 0.5M
2023-05-30 25.90 25.92 25.66 25.70 0.2M
2023-05-29 25.82 26.04 25.82 25.88 0.1M
2023-05-26 25.68 25.86 25.48 25.74 0.2M
2023-05-25 25.66 25.74 25.46 25.56 0.2M
2023-05-24 26.00 26.06 25.46 25.58 0.3M
2023-05-23 26.00 26.08 25.88 26.06 0.1M
2023-05-22 26.10 26.16 25.86 26.00 0.2M
2023-05-19 25.96 26.12 25.84 26.10 0.1M
2023-05-18 25.96 26.02 25.80 25.88 0.1M
2023-05-17 25.66 25.84 25.52 25.76 0.1M
2023-05-16 25.74 26.02 25.70 25.80 0.1M
2023-05-15 25.80 25.90 25.64 25.78 0.1M
2023-05-12 25.72 26.06 25.68 25.78 0.1M
2023-05-11 25.70 25.80 25.44 25.70 0.1M
2023-05-10 25.52 25.70 25.36 25.62 0.1M
2023-05-09 25.56 25.58 25.32 25.46 0.1M
2023-05-08 25.60 25.76 25.56 25.68 0.1M
2023-05-05 26.00 26.10 25.16 25.50 0.2M
2023-05-04 26.04 26.08 25.68 25.74 0.2M
2023-05-03 26.14 26.14 25.84 26.14 0.1M
2023-05-02 26.62 26.70 25.94 26.06 0.2M
2023-04-28 26.50 26.78 26.28 26.78 0.1M
2023-04-27 26.24 26.46 26.20 26.42 0.1M
2023-04-26 26.00 26.44 25.96 26.42 0.4M
2023-04-25 26.02 26.14 25.82 26.02 0.2M
2023-04-24 25.92 26.14 25.90 26.08 0.1M
2023-04-21 26.20 26.26 25.96 26.08 0.1M
2023-04-20 26.08 26.32 26.04 26.20 0.1M
2023-04-19 26.24 26.38 26.06 26.10 0.2M
2023-04-18 26.52 26.60 26.32 26.36 0.1M
2023-04-17 26.32 26.74 26.26 26.46 0.2M
2023-04-14 26.34 26.48 26.18 26.32 0.2M
2023-04-13 25.94 26.26 25.74 26.26 0.2M
2023-04-12 25.66 26.00 25.56 26.00 0.2M
2023-04-11 25.44 25.60 25.28 25.48 0.2M
2023-04-06 24.94 25.24 24.94 25.08 0.1M
2023-04-05 25.34 25.42 24.76 24.92 0.2M
2023-04-04 25.20 25.52 25.20 25.30 0.2M
2023-04-03 24.94 25.16 24.90 25.04 0.2M
2023-03-31 24.58 24.79 24.58 24.67 0.1M
2023-03-30 24.04 24.63 24.02 24.52 0.1M
2023-03-29 23.92 24.00 23.76 23.94 0.1M
2023-03-28 23.99 24.05 23.49 23.81 0.2M
2023-03-27 24.07 24.14 23.66 23.71 0.2M
2023-03-24 23.95 23.99 23.43 23.73 0.2M
2023-03-23 24.25 24.34 23.99 24.09 0.1M
2023-03-22 24.67 24.67 24.31 24.33 0.2M
2023-03-21 24.60 24.91 24.51 24.70 0.2M
2023-03-20 24.29 24.47 23.61 24.45 0.2M
2023-03-17 25.00 25.33 23.98 24.34 0.7M
2023-03-16 24.55 24.79 24.15 24.75 0.3M
2023-03-15 25.30 25.40 24.21 24.37 0.3M
2023-03-14 25.10 25.37 24.85 25.31 0.2M
2023-03-13 25.86 25.86 24.90 25.24 0.4M
2023-03-10 26.05 26.05 25.80 25.95 0.2M
2023-03-09 26.40 26.43 26.06 26.29 0.2M
2023-03-08 26.30 26.47 26.20 26.41 0.1M
2023-03-07 26.51 26.64 26.32 26.33 0.2M
2023-03-06 26.50 26.60 26.29 26.39 0.1M
2023-03-03 26.29 26.46 26.17 26.45 0.1M
2023-03-02 26.08 26.22 25.78 26.19 0.2M
2023-03-01 26.16 26.33 26.00 26.06 0.3M
2023-02-28 26.50 26.52 26.07 26.16 0.3M
2023-02-27 26.44 26.57 26.32 26.43 0.1M
2023-02-24 26.35 26.55 26.14 26.18 0.2M
2023-02-23 25.85 26.42 25.85 26.23 0.2M
2023-02-22 26.10 26.21 25.68 25.74 0.1M
2023-02-21 26.20 26.37 26.00 26.18 0.1M
2023-02-20 26.24 26.36 26.03 26.20 0.1M
2023-02-17 25.88 26.08 25.73 26.01 0.1M
2023-02-16 26.10 26.10 25.82 25.96 0.1M
2023-02-15 25.99 26.12 25.85 25.93 0.1M
2023-02-14 25.93 26.10 25.86 25.94 0.1M
2023-02-13 25.85 25.96 25.75 25.86 0.1M
2023-02-10 25.66 25.91 25.52 25.82 0.1M
2023-02-09 25.94 26.07 25.64 25.85 0.2M
2023-02-08 26.15 26.66 25.28 25.88 0.4M
2023-02-07 25.56 25.78 25.40 25.69 0.1M
2023-02-06 25.60 25.76 25.34 25.43 0.2M
2023-02-03 25.94 25.94 25.66 25.75 0.2M
2023-02-02 26.04 26.13 25.77 26.03 0.2M
2023-02-01 25.78 26.16 25.73 25.89 0.1M
2023-01-31 25.60 25.75 25.44 25.67 0.7M
2023-01-30 25.81 25.81 25.41 25.58 0.2M
2023-01-27 25.91 26.03 25.61 25.83 0.2M
2023-01-26 25.50 26.00 25.50 25.94 0.3M
2023-01-25 25.86 25.92 25.30 25.52 0.2M
2023-01-24 25.76 25.88 25.62 25.72 0.1M
2023-01-23 25.70 25.80 25.60 25.70 0.1M
2023-01-20 25.82 26.00 25.70 25.74 0.1M
2023-01-19 26.10 26.10 25.49 25.67 0.2M
2023-01-18 26.35 26.58 26.32 26.39 0.1M
2023-01-17 26.07 26.30 26.02 26.27 0.1M
2023-01-16 25.94 26.25 25.92 26.08 0.1M
2023-01-13 25.80 26.06 25.77 25.83 0.1M
2023-01-12 25.31 25.97 25.28 25.80 0.1M
2023-01-11 25.20 25.24 24.81 25.14 0.1M
2023-01-10 25.50 25.50 25.00 25.13 0.1M
2023-01-09 25.55 25.91 25.42 25.61 0.2M
2023-01-06 25.31 25.57 25.28 25.33 0.2M
2023-01-05 25.15 25.41 25.10 25.29 0.1M
2023-01-04 25.05 25.17 24.94 25.14 0.2M
2023-01-03 24.99 25.38 24.86 24.98 0.1M
2023-01-02 24.92 25.09 24.77 25.07 0.1M