Rtx Corp

RTX
🏛️ ドイツ →
140.42
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
2025-09-29 140.24 143.02 139.50 140.42 0.0M
2025-09-26 137.94 140.58 137.90 140.28 0.0M
2025-09-25 137.98 138.46 136.96 137.58 0.0M
2025-09-24 135.84 138.82 135.84 138.50 0.0M
2025-09-23 135.26 136.12 135.00 135.72 0.0M
2025-09-22 134.04 135.12 133.54 135.04 0.0M
2025-09-19 134.90 134.90 133.62 133.82 0.0M
2025-09-18 134.86 134.86 133.50 133.90 0.0M
2025-09-17 133.12 134.20 133.12 134.06 0.0M
2025-09-16 134.20 134.92 133.24 134.08 0.0M
2025-09-15 133.04 133.92 132.34 133.20 0.0M
2025-09-12 133.52 134.84 133.28 134.02 0.0M
2025-09-11 133.16 133.96 132.40 133.96 0.0M
2025-09-10 129.98 130.70 129.40 130.44 0.0M
2025-09-09 131.78 131.78 128.68 128.80 0.0M
2025-09-08 134.16 134.64 132.36 132.60 0.0M
2025-09-05 136.44 136.44 132.58 132.92 0.0M
2025-09-04 135.58 136.36 135.56 136.04 0.0M
2025-09-03 134.02 135.60 134.02 135.10 0.0M
2025-09-02 135.96 137.08 134.70 135.92 0.0M
2025-09-01 135.26 137.84 134.70 134.70 0.0M
2025-08-29 137.78 138.00 135.78 135.98 0.0M
2025-08-28 138.34 138.34 136.94 137.66 0.0M
2025-08-27 137.46 138.14 137.24 137.92 0.0M
2025-08-26 134.78 136.42 134.00 135.46 0.0M
2025-08-25 133.64 134.32 133.18 134.08 0.0M
2025-08-22 135.52 135.62 133.42 133.58 0.0M
2025-08-21 134.82 135.52 134.56 135.52 0.0M
2025-08-20 131.30 132.78 131.30 132.78 0.0M
2025-08-19 133.00 133.26 131.82 132.66 0.0M
2025-08-18 130.54 133.82 130.54 132.92 0.0M
2025-08-15 132.98 132.98 131.50 131.90 0.0M
2025-08-14 132.08 134.00 132.08 133.32 0.0M
2025-08-13 133.52 133.52 130.60 130.68 0.0M
2025-08-12 133.10 133.64 132.76 133.58 0.0M
2025-08-11 132.40 134.20 132.40 133.42 0.0M
2025-08-08 134.16 134.84 133.66 134.02 0.0M
2025-08-07 135.46 135.46 131.94 132.34 0.0M
2025-08-06 134.56 135.44 134.20 135.26 0.0M
2025-08-05 137.16 137.16 134.80 134.80 0.0M
2025-08-04 136.46 136.90 135.80 136.38 0.0M
2025-08-01 137.14 137.66 133.04 134.82 0.0M
2025-07-31 137.50 138.36 137.42 137.52 0.0M
2025-07-30 136.22 137.52 135.84 137.52 0.0M
2025-07-29 135.68 137.30 135.32 136.32 0.0M
2025-07-28 134.74 136.16 133.92 134.58 0.0M
2025-07-25 132.24 132.98 132.00 132.76 0.0M
2025-07-24 133.06 133.40 132.24 132.24 0.0M
2025-07-23 127.42 129.78 126.72 129.78 0.0M
2025-07-22 129.96 130.30 124.00 126.16 0.0M
2025-07-21 131.32 131.90 130.40 130.84 0.0M
2025-07-18 130.86 131.08 130.22 130.56 0.0M
2025-07-17 129.80 130.74 129.50 130.48 0.0M
2025-07-16 128.06 128.88 126.94 126.94 0.0M
2025-07-15 128.02 129.14 128.02 128.14 0.0M
2025-07-14 126.04 127.88 125.84 127.76 0.0M
2025-07-11 125.02 125.50 125.00 125.24 0.0M
2025-07-10 125.06 126.28 124.36 124.88 0.0M
2025-07-09 124.00 124.74 124.00 124.74 0.0M
2025-07-08 124.16 124.42 123.14 123.14 0.0M
2025-07-07 124.60 124.92 123.80 124.66 0.0M
2025-07-04 124.44 125.48 122.70 124.70 0.0M
2025-07-03 122.82 124.42 122.82 124.26 0.0M
2025-07-02 123.00 123.22 121.90 121.96 0.0M
2025-07-01 123.96 124.00 121.46 121.76 0.0M
2025-06-30 123.70 124.88 123.42 124.30 0.0M
2025-06-27 122.24 122.88 121.50 122.88 0.0M
2025-06-26 121.38 122.56 120.42 122.10 0.0M
2025-06-25 121.94 123.78 121.42 121.42 0.0M
2025-06-24 124.78 124.78 121.22 121.50 0.0M
2025-06-23 129.54 130.50 126.60 126.60 0.0M
2025-06-20 127.80 128.38 126.60 128.38 0.0M
2025-06-19 127.06 130.48 127.06 128.90 0.0M
2025-06-18 129.52 129.80 127.86 128.08 0.0M
2025-06-17 128.26 128.40 126.50 127.86 0.0M
2025-06-16 128.46 128.58 125.42 125.98 0.0M
2025-06-13 124.98 129.68 124.54 125.44 0.0M
2025-06-12 123.46 123.70 120.04 122.32 0.0M
2025-06-11 120.88 121.52 118.38 121.52 0.0M
2025-06-10 124.30 124.30 121.32 121.36 0.0M
2025-06-09 122.04 122.04 121.62 121.88 0.0M
2025-06-06 122.52 124.96 121.52 121.52 0.0M
2025-06-05 121.36 121.88 120.44 121.52 0.0M
2025-06-04 121.44 121.44 120.92 120.92 0.0M
2025-06-03 120.04 121.34 119.78 120.34 0.0M
2025-06-02 120.28 120.28 118.78 119.36 0.0M
2025-05-30 118.52 120.34 117.94 119.30 0.0M
2025-05-29 118.32 118.58 117.26 118.40 0.0M
2025-05-28 118.00 119.28 116.84 117.90 0.0M
2025-05-27 116.84 118.00 116.84 117.56 0.0M
2025-05-26 115.80 117.58 115.80 116.60 0.0M
2025-05-23 119.26 119.26 116.86 117.46 0.0M
2025-05-22 120.14 120.14 118.34 118.42 0.0M
2025-05-21 121.44 123.70 120.42 120.56 0.0M
2025-05-20 120.92 122.00 120.66 121.82 0.0M
2025-05-19 121.28 121.96 120.22 121.96 0.0M
2025-05-16 122.12 122.12 120.32 121.02 0.0M
2025-05-15 117.42 119.48 116.70 119.48 0.0M
2025-05-14 116.86 116.86 115.74 116.52 0.0M
2025-05-13 117.34 117.42 117.34 117.42 0.0M
2025-05-12 115.96 117.24 115.18 117.00 0.0M
2025-05-09 114.96 114.96 111.82 113.14 0.0M
2025-05-08 113.96 115.02 113.00 114.86 0.0M
2025-05-07 114.22 114.22 112.42 113.00 0.0M
2025-05-06 113.36 113.42 112.14 112.98 0.0M
2025-05-05 114.50 115.00 113.86 113.86 0.0M
2025-05-02 114.04 115.20 113.04 113.16 0.0M
2025-04-30 109.90 111.06 108.86 110.70 0.0M
2025-04-29 108.72 110.08 108.66 109.64 0.0M
2025-04-28 110.96 111.20 109.50 109.50 0.0M
2025-04-25 107.10 109.18 107.10 108.90 0.0M
2025-04-24 105.98 106.52 105.12 106.28 0.0M
2025-04-23 101.68 107.18 101.64 106.52 0.0M
2025-04-22 110.00 113.52 99.86 100.44 0.0M
2025-04-17 114.80 114.82 112.92 113.70 0.0M
2025-04-16 113.42 114.52 112.76 114.52 0.0M
2025-04-15 114.92 114.92 113.48 114.48 0.0M
2025-04-14 112.10 114.02 112.10 113.64 0.0M
2025-04-11 113.78 113.78 110.56 111.56 0.0M
2025-04-10 117.22 117.22 113.34 113.34 0.0M
2025-04-09 110.00 110.26 107.92 109.28 0.0M
2025-04-08 109.18 113.88 109.12 112.14 0.0M
2025-04-07 100.54 106.98 95.49 105.66 0.0M
2025-04-04 116.34 117.74 110.56 110.56 0.0M
2025-04-03 118.70 120.48 114.64 119.48 0.0M
2025-04-02 123.30 123.46 122.02 123.04 0.0M
2025-04-01 122.50 122.84 121.68 122.44 0.0M
2025-03-31 120.92 122.24 120.92 121.72 0.0M
2025-03-28 123.20 124.10 122.32 122.32 0.0M
2025-03-27 124.62 124.82 124.10 124.34 0.0M
2025-03-26 124.96 126.14 124.72 124.72 0.0M
2025-03-25 125.06 125.06 124.24 124.76 0.0M
2025-03-24 123.38 124.00 122.32 124.00 0.0M
2025-03-21 124.10 124.10 122.10 122.10 0.0M
2025-03-20 124.96 125.26 123.70 123.70 0.0M
2025-03-19 122.46 123.90 122.42 123.90 0.0M
2025-03-18 120.64 121.40 120.62 121.40 0.0M
2025-03-17 119.54 121.30 119.32 120.64 0.0M
2025-03-14 118.56 120.04 117.64 119.60 0.0M
2025-03-13 116.62 119.20 116.62 119.20 0.0M
2025-03-12 117.36 117.36 116.68 117.08 0.0M
2025-03-11 117.62 117.94 116.44 117.50 0.0M
2025-03-10 118.68 119.06 116.96 118.88 0.0M
2025-03-07 118.66 118.92 117.16 117.48 0.0M
2025-03-06 119.98 120.14 117.10 117.42 0.0M
2025-03-05 121.88 123.84 119.40 119.64 0.0M
2025-03-04 127.76 128.92 122.92 122.92 0.0M
2025-03-03 133.88 133.88 127.00 127.26 0.0M
2025-02-28 125.14 127.00 125.14 126.14 0.0M
2025-02-27 121.66 125.56 121.66 125.56 0.0M
2025-02-26 121.06 122.08 119.40 121.68 0.0M
2025-02-25 120.50 121.22 118.82 121.22 0.0M
2025-02-24 116.48 120.50 116.48 120.30 0.0M
2025-02-21 118.96 119.38 118.20 119.22 0.0M
2025-02-20 119.08 120.92 118.34 118.42 0.0M
2025-02-19 117.58 121.34 117.58 121.30 0.0M
2025-02-18 118.04 119.94 118.00 118.78 0.0M
2025-02-17 117.70 120.00 117.70 119.12 0.0M
2025-02-14 120.24 120.24 116.54 116.78 0.0M
2025-02-13 122.00 122.44 120.74 120.86 0.0M
2025-02-12 125.04 125.04 122.90 122.90 0.0M
2025-02-11 124.80 125.58 123.76 124.20 0.0M
2025-02-10 124.02 126.00 123.36 123.66 0.0M
2025-02-07 124.64 124.98 123.36 123.82 0.0M
2025-02-06 125.40 125.50 123.78 124.02 0.0M
2025-02-05 122.98 124.24 122.44 123.46 0.0M
2025-02-04 126.68 126.86 123.46 123.90 0.0M
2025-02-03 124.48 126.08 124.00 125.76 0.0M
2025-01-31 124.56 124.76 123.72 124.50 0.0M
2025-01-30 120.90 122.44 120.46 122.44 0.0M
2025-01-29 124.60 124.60 122.70 122.84 0.0M
2025-01-28 120.48 126.46 118.16 122.88 0.0M
2025-01-27 119.46 121.30 118.80 119.14 0.0M
2025-01-24 120.72 121.04 119.64 119.66 0.0M
2025-01-23 120.30 121.34 119.96 121.34 0.0M
2025-01-22 120.94 120.98 119.50 119.50 0.0M
2025-01-21 118.54 120.30 118.38 120.30 0.0M
2025-01-20 117.98 119.36 117.98 118.46 0.0M
2025-01-17 117.36 117.82 116.84 117.42 0.0M
2025-01-16 116.46 116.76 115.42 116.20 0.0M
2025-01-15 116.00 116.66 115.26 115.26 0.0M
2025-01-14 115.14 115.90 115.14 115.48 0.0M
2025-01-13 112.90 115.06 112.90 114.94 0.0M
2025-01-10 112.60 113.36 112.52 112.52 0.0M
2025-01-09 112.18 114.58 112.18 113.50 0.0M
2025-01-08 111.62 111.84 111.18 111.82 0.0M
2025-01-07 109.72 110.72 109.30 110.44 0.0M
2025-01-06 112.14 112.50 110.58 110.58 0.0M
2025-01-03 112.86 113.26 112.32 112.90 0.0M
2025-01-02 112.28 113.94 111.96 113.82 0.0M