リアルティ・インカム (O)

O
🏛️ ドイツ →
51.61
最終更新: 2025-09-30
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
2021-12-30 63.80 63.80 63.00 63.00 0.0M
2021-12-29 62.92 63.46 62.88 62.88 0.0M
2021-12-28 62.60 62.94 62.36 62.76 0.0M
2021-12-27 61.38 62.10 61.06 61.80 0.0M
2021-12-23 61.28 61.76 60.76 60.90 0.0M
2021-12-22 60.80 61.14 60.72 60.72 0.0M
2021-12-21 59.80 61.00 59.64 60.78 0.0M
2021-12-20 60.50 60.50 58.90 59.10 0.0M
2021-12-17 59.48 60.18 59.48 59.82 0.0M
2021-12-16 59.52 60.60 59.30 59.86 0.0M
2021-12-15 59.52 59.76 58.58 58.58 0.0M
2021-12-14 60.22 60.58 59.82 59.82 0.0M
2021-12-13 59.00 60.26 59.00 60.26 0.0M
2021-12-10 59.56 60.16 59.32 59.32 0.0M
2021-12-09 60.42 61.24 59.60 59.60 0.0M
2021-12-08 60.46 60.76 60.46 60.52 0.0M
2021-12-07 60.38 61.42 60.38 60.40 0.0M
2021-12-06 60.00 61.60 59.84 60.20 0.0M
2021-12-03 59.88 60.26 59.70 59.70 0.0M
2021-12-02 58.94 59.20 58.52 59.10 0.0M
2021-12-01 60.22 61.30 58.50 58.50 0.0M
2021-11-30 61.60 61.60 59.86 59.86 0.0M
2021-11-29 62.36 62.36 61.26 61.80 0.0M
2021-11-26 62.52 62.60 60.74 61.24 0.0M
2021-11-25 62.68 63.26 62.64 62.88 0.0M
2021-11-24 62.02 62.74 62.02 62.54 0.0M
2021-11-23 62.68 62.86 62.52 62.60 0.0M
2021-11-22 63.12 63.66 62.70 63.38 0.0M
2021-11-19 62.48 63.12 62.44 62.54 0.0M
2021-11-18 63.38 63.40 62.68 62.68 0.0M
2021-11-17 62.86 63.24 61.70 62.90 0.0M
2021-11-16 62.16 62.82 62.02 62.32 0.0M
2021-11-15 63.00 63.00 61.50 61.74 0.0M
2021-11-12 61.12 61.45 61.01 61.28 0.0M
2021-11-11 59.73 60.70 59.58 60.70 0.0M
2021-11-10 59.50 59.96 59.09 59.67 0.0M
2021-11-09 59.38 60.02 59.19 59.21 0.0M
2021-11-08 60.25 60.70 59.23 59.23 0.0M
2021-11-05 59.96 60.68 59.69 59.87 0.0M
2021-11-04 60.35 60.99 59.17 59.17 0.0M
2021-11-03 60.33 60.54 60.02 60.02 0.0M
2021-11-02 58.22 60.27 58.22 60.27 0.0M
2021-11-01 60.23 60.43 58.22 58.61 0.0M
2021-10-29 60.45 61.05 60.37 60.37 0.0M
2021-10-28 61.12 61.86 60.06 60.06 0.0M
2021-10-27 61.96 61.96 61.05 61.28 0.0M
2021-10-26 61.86 61.86 61.01 61.71 0.0M
2021-10-25 59.92 61.78 59.92 61.78 0.0M
2021-10-22 58.97 59.54 58.97 59.48 0.0M
2021-10-21 58.90 59.15 58.90 59.01 0.0M
2021-10-20 58.47 59.09 58.16 58.70 0.0M
2021-10-19 58.67 58.80 58.05 58.05 0.0M
2021-10-18 58.10 58.76 57.60 58.22 0.0M
2021-10-15 58.16 58.80 57.89 58.05 0.0M
2021-10-14 57.25 57.85 57.15 57.72 0.0M
2021-10-13 57.72 57.72 56.79 56.79 0.0M
2021-10-12 56.42 57.70 56.42 57.60 0.0M
2021-10-11 56.50 56.69 55.99 56.15 0.0M
2021-10-08 56.67 57.43 56.30 56.36 0.0M
2021-10-07 56.83 57.56 56.73 57.15 0.0M
2021-10-06 54.89 55.97 54.89 55.59 0.0M
2021-10-05 55.41 55.59 55.04 55.12 0.0M
2021-10-04 55.20 55.37 54.62 55.37 0.0M
2021-10-01 53.67 54.83 53.67 54.83 0.0M
2021-09-30 55.28 55.70 54.37 54.37 0.0M
2021-09-29 53.65 55.30 53.65 54.77 0.0M
2021-09-28 54.29 55.06 53.65 53.65 0.0M
2021-09-27 55.16 55.62 54.58 54.58 0.0M
2021-09-24 56.17 56.44 54.54 54.54 0.0M
2021-09-23 55.95 56.79 55.74 55.74 0.0M
2021-09-22 55.53 55.93 55.51 55.80 0.0M
2021-09-21 55.74 56.61 55.53 55.53 0.0M
2021-09-20 56.17 56.17 55.35 55.64 0.0M
2021-09-17 56.26 57.00 56.07 56.07 0.0M
2021-09-16 56.44 56.59 55.76 56.26 0.0M
2021-09-15 56.30 56.63 55.76 56.03 0.0M
2021-09-14 56.98 56.98 55.68 55.68 0.0M
2021-09-13 56.22 56.77 56.07 56.09 0.0M
2021-09-10 57.83 57.83 55.95 56.07 0.0M
2021-09-09 58.82 58.88 57.43 57.43 0.0M
2021-09-08 57.93 58.49 57.87 58.30 0.0M
2021-09-07 59.52 59.52 57.85 57.85 0.0M
2021-09-06 59.38 59.56 58.99 59.52 0.0M
2021-09-03 59.34 59.56 58.49 58.59 0.0M
2021-09-02 58.51 59.87 58.51 58.67 0.0M
2021-09-01 59.38 59.38 58.88 59.13 0.0M
2021-08-31 58.65 59.59 58.65 59.01 0.0M
2021-08-30 59.07 59.44 58.45 58.45 0.0M
2021-08-27 58.20 58.94 58.20 58.70 0.0M
2021-08-26 57.97 58.30 57.97 58.24 0.0M
2021-08-25 58.03 59.21 57.91 58.39 0.0M
2021-08-24 58.57 58.99 58.12 58.12 0.0M
2021-08-23 59.63 59.73 58.39 58.39 0.0M
2021-08-20 59.27 59.69 58.86 59.50 0.0M
2021-08-19 59.36 59.61 58.22 58.82 0.0M
2021-08-18 59.38 60.12 59.21 59.21 0.0M
2021-08-17 59.32 59.92 59.13 59.13 0.0M
2021-08-16 59.15 59.85 59.03 59.28 0.0M
2021-08-13 58.32 58.57 58.32 58.57 0.0M
2021-08-12 58.14 58.78 58.14 58.14 0.0M
2021-08-11 58.10 58.61 57.72 58.14 0.0M
2021-08-10 58.59 58.80 57.83 57.91 0.0M
2021-08-09 58.06 58.55 57.93 58.01 0.0M
2021-08-06 58.10 58.26 57.60 58.26 0.0M
2021-08-05 57.15 57.62 57.15 57.39 0.0M
2021-08-04 57.06 57.93 57.06 57.33 0.0M
2021-08-03 57.15 57.89 56.79 56.79 0.0M
2021-08-02 57.97 57.97 56.94 56.94 0.0M
2021-07-30 57.48 58.20 56.79 57.43 0.0M
2021-07-29 57.89 58.18 57.15 57.15 0.0M
2021-07-28 57.91 58.76 57.91 57.91 0.0M
2021-07-27 57.54 58.47 57.54 57.93 0.0M
2021-07-26 58.18 58.28 57.35 58.28 0.0M
2021-07-23 57.33 58.37 57.33 57.66 0.0M
2021-07-22 57.44 57.85 56.88 57.39 0.0M
2021-07-21 57.97 58.05 57.54 57.68 0.0M
2021-07-20 56.57 57.52 56.36 57.52 0.0M
2021-07-19 57.52 57.62 55.80 55.80 0.0M
2021-07-16 56.42 57.12 56.42 56.75 0.0M
2021-07-15 57.43 57.43 56.19 56.19 0.0M
2021-07-14 56.28 57.00 55.95 56.19 0.0M
2021-07-13 56.17 57.21 56.13 56.13 0.0M
2021-07-12 56.09 56.19 55.86 55.86 0.0M
2021-07-09 55.66 56.17 55.43 55.43 0.0M
2021-07-08 55.31 55.80 54.89 55.24 0.0M
2021-07-07 55.37 56.09 55.24 55.78 0.0M
2021-07-06 55.70 55.70 54.75 55.20 0.0M
2021-07-05 54.99 55.00 54.71 54.73 0.0M
2021-07-02 55.72 55.88 54.68 54.95 0.0M
2021-07-01 53.63 54.71 53.47 54.68 0.0M
2021-06-30 54.75 55.68 54.68 54.69 0.0M
2021-06-29 54.83 55.59 54.83 55.02 0.0M
2021-06-28 55.74 55.86 54.68 54.77 0.0M
2021-06-25 54.62 54.91 54.06 54.58 0.0M
2021-06-24 54.64 54.73 54.09 54.09 0.0M
2021-06-23 54.64 55.20 54.27 54.68 0.0M
2021-06-22 55.18 56.19 54.83 54.91 0.0M
2021-06-21 54.68 55.33 54.31 55.02 0.0M
2021-06-18 55.20 56.24 54.68 54.85 0.0M
2021-06-17 55.41 56.22 55.20 55.20 0.0M
2021-06-16 55.49 56.13 55.35 55.35 0.0M
2021-06-15 56.07 56.57 55.74 55.74 0.0M
2021-06-14 56.90 56.90 55.84 55.93 0.0M
2021-06-11 56.65 56.73 55.90 55.90 0.0M
2021-06-10 56.90 56.90 56.13 56.38 0.0M
2021-06-09 55.64 56.86 55.64 56.26 0.0M
2021-06-08 56.07 56.73 55.91 55.91 0.0M
2021-06-07 56.09 56.42 55.88 55.88 0.0M
2021-06-04 55.72 57.04 55.47 55.51 0.0M
2021-06-03 55.68 56.24 55.68 56.24 0.0M
2021-06-02 54.87 55.41 54.73 55.33 0.0M
2021-06-01 54.71 55.18 53.86 54.09 0.0M
2021-05-31 54.71 54.81 54.23 54.81 0.0M
2021-05-28 54.87 55.14 53.86 53.86 0.0M
2021-05-27 54.68 55.28 54.29 54.29 0.0M
2021-05-26 54.89 55.37 54.13 54.89 0.0M
2021-05-25 54.31 54.79 53.49 54.23 0.0M
2021-05-21 52.72 53.92 52.72 53.26 0.0M
2021-05-20 52.49 52.78 51.81 52.68 0.0M
2021-05-19 51.48 52.12 51.31 51.54 0.0M
2021-05-18 52.58 52.58 51.48 51.81 0.0M
2021-05-17 52.00 52.66 51.91 51.91 0.0M
2021-05-14 52.12 52.37 51.81 51.87 0.0M
2021-05-13 51.71 52.53 51.38 51.65 0.0M
2021-05-12 52.22 53.26 51.52 51.81 0.0M
2021-05-11 54.11 54.11 52.29 52.35 0.0M
2021-05-10 54.81 54.83 53.94 54.04 0.0M
2021-05-07 54.73 54.93 54.13 54.23 0.0M
2021-05-06 54.44 54.64 53.77 54.50 0.0M
2021-05-05 55.53 56.26 53.96 53.96 0.0M
2021-05-04 54.95 56.40 54.95 55.51 0.0M
2021-05-03 56.22 56.73 55.39 55.39 0.0M
2021-04-30 55.41 55.53 54.64 55.20 0.0M
2021-04-29 55.28 56.38 54.64 55.49 0.0M
2021-04-28 55.10 55.60 54.87 55.37 0.0M
2021-04-27 56.09 56.34 55.10 55.16 0.0M
2021-04-26 55.20 56.21 55.20 55.20 0.0M
2021-04-23 55.74 55.74 55.10 55.10 0.0M
2021-04-22 56.15 56.53 55.53 55.53 0.0M
2021-04-21 55.55 55.55 54.66 55.33 0.0M
2021-04-20 54.50 55.22 53.77 54.71 0.0M
2021-04-19 54.64 54.91 53.73 54.37 0.0M
2021-04-16 54.31 54.60 53.73 53.96 0.0M
2021-04-15 53.38 53.73 53.15 53.61 0.0M
2021-04-14 53.07 53.82 52.85 52.85 0.0M
2021-04-13 52.97 53.38 52.97 53.26 0.0M
2021-04-12 53.38 53.38 52.91 53.07 0.0M
2021-04-09 53.18 53.90 52.78 52.78 0.0M
2021-04-08 53.22 53.42 53.01 53.01 0.0M
2021-04-07 53.53 53.53 52.89 52.89 0.0M
2021-04-06 54.11 54.23 52.87 53.51 0.0M
2021-04-01 52.31 53.24 52.22 52.41 0.0M
2021-03-31 53.16 53.62 52.23 52.66 0.0M
2021-03-30 53.27 53.33 52.61 52.70 0.0M
2021-03-29 52.91 53.18 52.32 52.55 0.0M
2021-03-26 52.54 53.09 52.04 52.04 0.0M
2021-03-25 51.77 52.74 51.37 52.13 0.0M
2021-03-24 51.29 52.51 51.29 52.04 0.0M
2021-03-23 50.42 51.86 50.42 51.11 0.0M
2021-03-22 50.36 50.47 50.12 50.35 0.0M
2021-03-19 51.27 51.62 50.36 50.36 0.0M
2021-03-18 52.19 52.19 51.53 51.61 0.0M
2021-03-17 51.73 51.93 51.41 51.43 0.0M
2021-03-16 51.72 52.16 51.57 51.78 0.0M
2021-03-15 50.94 52.22 50.94 51.75 0.0M
2021-03-12 49.84 50.20 49.84 50.16 0.0M
2021-03-11 50.41 50.41 49.75 50.16 0.0M
2021-03-10 49.81 49.87 49.68 49.74 0.0M
2021-03-09 49.30 49.78 48.75 49.67 0.0M
2021-03-08 49.18 50.06 48.53 50.06 0.0M
2021-03-05 47.60 48.87 47.57 48.04 0.0M
2021-03-04 49.09 49.27 48.47 48.91 0.0M
2021-03-03 48.38 49.19 48.38 48.91 0.0M
2021-03-02 48.89 49.39 48.09 48.09 0.0M
2021-03-01 49.40 50.28 48.90 48.90 0.0M
2021-02-26 48.19 49.18 48.19 48.49 0.0M
2021-02-25 49.56 50.41 49.39 49.39 0.0M
2021-02-24 49.39 49.91 49.34 49.41 0.0M
2021-02-23 49.40 49.96 48.72 49.96 0.0M
2021-02-22 49.00 49.52 48.54 49.04 0.0M
2021-02-19 49.08 49.47 48.62 48.93 0.0M
2021-02-18 49.26 49.87 48.75 48.76 0.0M
2021-02-17 49.39 49.96 49.23 49.31 0.0M
2021-02-16 50.03 50.15 49.01 49.01 0.0M
2021-02-15 50.07 50.33 49.76 50.33 0.0M
2021-02-12 49.93 50.51 49.53 49.53 0.0M
2021-02-11 50.03 50.35 49.79 49.79 0.0M
2021-02-10 49.15 50.26 49.15 49.62 0.0M
2021-02-09 48.58 49.37 48.58 49.00 0.0M
2021-02-08 49.15 49.58 48.71 48.71 0.0M
2021-02-05 49.18 49.70 49.18 49.18 0.0M
2021-02-04 48.49 49.39 48.49 49.32 0.0M
2021-02-03 48.42 49.40 48.33 48.33 0.0M
2021-02-02 48.23 49.20 47.74 48.64 0.0M
2021-02-01 47.64 48.41 46.87 48.10 0.0M
2021-01-29 48.48 48.94 47.22 47.22 0.0M
2021-01-28 48.06 49.49 47.68 48.82 0.0M
2021-01-27 48.50 49.29 48.00 48.15 0.0M
2021-01-26 48.23 48.94 47.94 48.08 0.0M
2021-01-25 48.12 48.64 47.64 48.64 0.0M
2021-01-22 47.24 47.24 46.65 47.13 0.0M
2021-01-21 46.88 47.64 46.35 46.72 0.0M
2021-01-20 46.14 47.16 46.14 46.82 0.0M
2021-01-19 47.46 47.81 46.11 46.17 0.0M
2021-01-18 47.25 47.84 47.25 47.82 0.0M
2021-01-15 45.95 46.48 45.79 46.35 0.0M
2021-01-14 45.80 46.68 45.80 46.06 0.0M
2021-01-13 45.76 46.76 45.59 45.80 0.0M
2021-01-12 46.97 46.97 44.77 46.01 0.0M
2021-01-11 47.36 47.93 47.05 47.05 0.0M
2021-01-08 47.28 47.82 46.72 46.76 0.0M
2021-01-07 47.54 47.79 46.52 47.21 0.0M
2021-01-06 47.69 48.25 46.85 47.09 0.0M
2021-01-05 47.46 48.07 47.16 47.18 0.0M
2021-01-04 50.08 50.08 47.44 47.44 0.0M