ロイヤル・カリビアン・クルーズ (RCL)

RCL
🏛️ ドイツ →
276.55
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
2025-09-29 278.80 283.65 276.55 276.55 0.0M
2025-09-26 276.80 276.80 276.15 276.15 0.0M
2025-09-25 277.10 279.70 276.40 276.40 0.0M
2025-09-24 279.70 280.55 279.70 280.35 0.0M
2025-09-23 277.80 281.05 277.80 281.05 0.0M
2025-09-22 278.45 278.85 277.15 278.85 0.0M
2025-09-19 275.85 275.85 270.00 275.65 0.0M
2025-09-18 274.20 278.85 274.20 276.60 0.0M
2025-09-17 270.10 272.00 270.10 272.00 0.0M
2025-09-16 280.10 281.25 268.85 268.85 0.0M
2025-09-15 287.00 287.00 284.85 284.85 0.0M
2025-09-12 297.35 297.35 297.35 297.35 0.0M
2025-09-11 292.15 292.15 291.30 291.80 0.0M
2025-09-10 294.50 296.20 294.50 295.20 0.0M
2025-09-09 297.15 298.45 297.15 298.45 0.0M
2025-09-08 299.75 303.30 298.95 298.95 0.0M
2025-09-05 307.40 307.40 307.40 307.40 0.0M
2025-09-04 303.30 303.70 303.30 303.70 0.0M
2025-09-03 302.50 302.50 302.20 302.20 0.0M
2025-09-02 309.05 309.05 304.20 304.20 0.0M
2025-09-01 307.05 308.45 307.05 308.45 0.0M
2025-08-29 311.65 313.70 308.85 308.85 0.0M
2025-08-28 307.55 310.45 307.55 310.45 0.0M
2025-08-27 303.65 308.40 303.65 307.05 0.0M
2025-08-26 296.00 299.75 295.00 299.75 0.0M
2025-08-25 292.90 295.25 292.50 292.65 0.0M
2025-08-22 278.95 280.45 278.95 280.45 0.0M
2025-08-21 281.20 281.50 281.20 281.50 0.0M
2025-08-20 281.25 281.25 275.30 275.30 0.0M
2025-08-19 278.25 278.25 276.25 276.25 0.0M
2025-08-18 267.30 280.00 267.30 280.00 0.0M
2025-08-15 266.75 267.95 266.75 267.95 0.0M
2025-08-14 266.05 269.50 266.05 269.50 0.0M
2025-08-13 267.05 269.80 267.05 269.80 0.0M
2025-08-12 259.70 262.20 259.70 262.20 0.0M
2025-08-11 257.70 260.00 257.65 260.00 0.0M
2025-08-08 265.15 266.05 260.75 260.75 0.0M
2025-08-07 268.70 273.80 266.05 266.05 0.0M
2025-08-06 269.10 270.00 269.10 270.00 0.0M
2025-08-05 275.75 276.00 269.00 269.00 0.0M
2025-08-04 271.50 274.95 271.50 272.55 0.0M
2025-08-01 275.65 275.80 270.00 270.00 0.0M
2025-07-31 291.25 292.05 284.95 284.95 0.0M
2025-07-30 289.50 293.00 289.50 293.00 0.0M
2025-07-29 302.45 304.20 280.00 291.75 0.0M
2025-07-28 303.45 303.50 302.75 302.75 0.0M
2025-07-25 296.75 296.75 296.75 296.75 0.0M
2025-07-24 298.30 300.45 298.30 300.45 0.0M
2025-07-23 296.90 296.90 296.90 296.90 0.0M
2025-07-22 296.15 298.80 296.15 298.80 0.0M
2025-07-21 300.05 302.95 300.05 302.95 0.0M
2025-07-18 299.15 301.45 298.60 301.45 0.0M
2025-07-17 290.80 293.25 290.80 293.25 0.0M
2025-07-16 291.50 291.50 291.40 291.40 0.0M
2025-07-15 292.15 294.10 292.15 292.45 0.0M
2025-07-14 287.20 287.20 286.55 286.55 0.0M
2025-07-11 289.70 289.70 289.70 289.70 0.0M
2025-07-10 281.70 282.70 281.70 282.70 0.0M
2025-07-09 280.25 282.20 280.20 282.20 0.0M
2025-07-08 279.40 284.10 278.85 284.10 0.0M
2025-07-07 281.20 284.50 279.90 279.90 0.0M
2025-07-04 281.35 282.55 280.75 280.75 0.0M
2025-07-03 275.40 280.00 275.40 280.00 0.0M
2025-07-02 267.15 272.60 266.95 272.60 0.0M
2025-07-01 264.25 269.10 262.90 269.10 0.0M
2025-06-30 265.00 266.00 263.30 266.00 0.0M
2025-06-27 252.45 265.00 252.05 265.00 0.0M
2025-06-26 242.90 248.45 242.90 248.45 0.0M
2025-06-25 240.45 243.05 240.45 243.05 0.0M
2025-06-24 238.35 243.75 238.35 240.55 0.0M
2025-06-23 235.35 235.35 235.00 235.15 0.0M
2025-06-20 229.95 236.70 228.30 236.70 0.0M
2025-06-19 231.60 231.60 230.75 230.75 0.0M
2025-06-18 227.30 230.20 227.30 230.20 0.0M
2025-06-17 226.50 226.50 226.50 226.50 0.0M
2025-06-16 222.95 222.95 222.95 222.95 0.0M
2025-06-13 222.90 222.90 220.25 220.25 0.0M
2025-06-12 230.40 231.70 230.40 231.70 0.0M
2025-06-11 233.90 233.90 233.20 233.20 0.0M
2025-06-10 239.15 239.85 239.15 239.85 0.0M
2025-06-09 240.70 243.80 240.70 243.80 0.0M
2025-06-06 237.30 239.15 237.30 239.15 0.0M
2025-06-05 231.35 238.75 231.25 238.75 0.0M
2025-06-04 232.90 235.35 232.90 233.05 0.0M
2025-06-03 227.70 232.10 227.70 232.10 0.0M
2025-06-02 222.60 222.60 221.85 222.20 0.0M
2025-05-30 222.95 226.65 222.95 226.65 0.0M
2025-05-29 227.65 229.00 227.65 229.00 0.0M
2025-05-28 225.05 226.60 225.05 225.25 0.0M
2025-05-27 213.30 225.45 213.30 225.45 0.0M
2025-05-26 212.30 212.30 212.30 212.30 0.0M
2025-05-23 209.15 212.00 204.00 204.00 0.0M
2025-05-22 209.25 210.35 208.10 210.35 0.0M
2025-05-21 216.75 216.75 209.95 209.95 0.0M
2025-05-20 223.25 223.35 222.85 222.85 0.0M
2025-05-19 225.40 225.40 222.75 225.00 0.0M
2025-05-16 221.50 221.50 221.50 221.50 0.0M
2025-05-15 222.70 222.70 222.70 222.70 0.0M
2025-05-14 220.75 225.00 219.65 224.25 0.0M
2025-05-13 216.40 220.95 216.40 220.95 0.0M
2025-05-12 211.05 223.25 211.05 218.10 0.0M
2025-05-09 206.50 208.30 206.50 207.70 0.0M
2025-05-08 202.85 207.45 202.85 207.45 0.0M
2025-05-07 198.86 198.86 198.86 198.86 0.0M
2025-05-06 200.00 200.00 197.68 197.68 0.0M
2025-05-05 202.00 202.00 201.45 201.45 0.0M
2025-05-02 195.10 200.35 194.54 198.10 0.0M
2025-04-30 188.62 189.18 180.20 180.20 0.0M
2025-04-29 190.16 196.10 184.86 184.86 0.0M
2025-04-28 187.08 191.00 186.88 191.00 0.0M
2025-04-25 186.70 186.74 186.70 186.74 0.0M
2025-04-24 181.34 181.34 181.34 181.34 0.0M
2025-04-23 182.16 182.16 181.34 181.34 0.0M
2025-04-22 164.56 170.70 164.56 170.24 0.0M
2025-04-17 170.00 170.36 170.00 170.36 0.0M
2025-04-16 168.34 170.00 168.34 170.00 0.0M
2025-04-15 167.66 172.54 167.66 172.54 0.0M
2025-04-14 169.42 171.04 169.42 171.04 0.0M
2025-04-11 173.06 174.32 165.92 170.02 0.0M
2025-04-10 192.76 193.98 183.68 184.46 0.0M
2025-04-09 158.22 189.08 158.22 189.08 0.0M
2025-04-08 165.62 175.72 165.00 165.00 0.0M
2025-04-07 154.96 170.20 150.00 164.42 0.0M
2025-04-04 170.58 172.86 159.22 159.22 0.0M
2025-04-03 186.86 186.86 171.18 175.00 0.0M
2025-04-02 191.12 191.12 191.12 191.12 0.0M
2025-04-01 189.56 191.76 187.12 187.12 0.0M
2025-03-31 188.62 188.62 182.00 182.00 0.0M
2025-03-28 199.82 199.82 189.94 189.94 0.0M
2025-03-27 203.20 205.00 202.90 202.90 0.0M
2025-03-26 207.55 207.55 207.55 207.55 0.0M
2025-03-25 207.50 209.35 207.50 207.60 0.0M
2025-03-24 200.10 208.40 200.10 207.25 0.0M
2025-03-21 197.36 197.60 197.36 197.60 0.0M
2025-03-20 198.26 198.26 196.34 196.34 0.0M
2025-03-19 185.34 188.34 185.34 188.34 0.0M
2025-03-18 199.80 200.30 187.56 187.56 0.0M
2025-03-17 197.00 202.00 197.00 202.00 0.0M
2025-03-14 192.50 195.00 191.50 195.00 0.0M
2025-03-13 189.44 193.92 189.44 191.56 0.0M
2025-03-12 189.42 191.02 189.42 190.12 0.0M
2025-03-11 185.04 191.00 182.68 190.28 0.0M
2025-03-10 195.80 195.80 186.20 187.28 0.0M
2025-03-07 194.06 198.68 191.82 191.82 0.0M
2025-03-06 212.55 212.55 199.52 199.52 0.0M
2025-03-05 215.75 215.75 215.50 215.50 0.0M
2025-03-04 229.35 229.35 209.30 213.80 0.0M
2025-03-03 235.85 238.35 235.35 238.35 0.0M
2025-02-28 228.00 230.85 228.00 230.85 0.0M
2025-02-27 233.00 235.35 233.00 235.35 0.0M
2025-02-26 226.10 232.75 225.75 232.75 0.0M
2025-02-25 227.25 227.25 222.20 223.00 0.0M
2025-02-24 222.90 228.00 222.90 228.00 0.0M
2025-02-21 231.80 235.55 223.15 223.15 0.0M
2025-02-20 251.10 251.10 221.75 230.00 0.0M
2025-02-19 249.65 249.65 249.65 249.65 0.0M
2025-02-18 250.80 251.50 250.80 251.50 0.0M
2025-02-17 250.25 252.20 250.25 250.35 0.0M
2025-02-14 247.85 250.70 247.85 249.35 0.0M
2025-02-13 249.65 251.75 249.65 251.75 0.0M
2025-02-12 246.55 247.30 244.75 245.45 0.0M
2025-02-11 253.45 253.45 253.45 253.45 0.0M
2025-02-10 255.95 256.50 255.95 256.50 0.0M
2025-02-07 259.85 261.90 259.85 261.90 0.0M
2025-02-06 255.65 260.00 255.65 260.00 0.0M
2025-02-05 250.70 253.35 250.70 253.35 0.0M
2025-02-04 253.30 255.15 251.15 251.15 0.0M
2025-02-03 254.40 257.20 250.50 257.20 0.0M
2025-01-31 264.55 265.15 261.85 261.85 0.0M
2025-01-30 258.15 260.25 257.30 259.70 0.0M
2025-01-29 253.25 258.20 253.25 258.20 0.0M
2025-01-28 225.60 257.30 225.60 257.30 0.0M
2025-01-27 217.65 220.05 217.65 220.05 0.0M
2025-01-24 226.40 226.40 226.40 226.40 0.0M
2025-01-23 225.60 227.35 224.80 227.35 0.0M
2025-01-22 232.75 232.75 232.20 232.20 0.0M
2025-01-21 232.55 240.00 232.55 237.25 0.0M
2025-01-20 235.65 235.65 232.45 234.40 0.0M
2025-01-17 226.05 235.75 226.05 235.75 0.0M
2025-01-16 225.00 226.55 225.00 226.55 0.0M
2025-01-15 222.20 226.35 222.20 226.35 0.0M
2025-01-14 221.70 221.90 221.70 221.90 0.0M
2025-01-13 220.20 221.55 218.45 221.55 0.0M
2025-01-10 220.25 220.25 220.25 220.25 0.0M
2025-01-09 219.00 221.60 219.00 221.60 0.0M
2025-01-08 217.05 220.45 216.10 220.45 0.0M
2025-01-07 218.50 218.50 213.20 217.05 0.0M
2025-01-06 220.75 223.00 219.00 220.70 0.0M
2025-01-03 222.50 222.50 221.75 221.75 0.0M
2025-01-02 223.15 226.50 223.15 226.50 0.0M