Range Resources

RRC
🏛️ ドイツ →
31.80
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
2021-12-30 16.67 16.67 16.67 16.67 0.0M
2021-12-29 16.76 16.76 16.76 16.76 0.0M
2021-12-28 16.86 16.86 16.86 16.86 0.0M
2021-12-27 15.94 16.61 15.94 16.61 0.0M
2021-12-23 16.32 16.32 16.32 16.32 0.0M
2021-12-22 16.39 16.39 16.39 16.39 0.0M
2021-12-21 15.84 15.84 15.84 15.84 0.0M
2021-12-20 15.66 15.66 15.66 15.66 0.0M
2021-12-17 15.97 15.97 15.97 15.97 0.0M
2021-12-16 16.20 16.20 16.20 16.20 0.0M
2021-12-15 15.76 15.76 15.76 15.76 0.0M
2021-12-14 16.28 16.28 16.28 16.28 0.0M
2021-12-13 16.81 16.81 16.81 16.81 0.0M
2021-12-10 16.70 16.70 16.70 16.70 0.0M
2021-12-09 16.51 16.51 16.51 16.51 0.0M
2021-12-08 16.42 16.42 16.42 16.42 0.0M
2021-12-07 16.19 16.19 16.19 16.19 0.0M
2021-12-06 16.35 16.35 16.08 16.08 0.0M
2021-12-03 16.24 16.92 16.24 16.92 0.0M
2021-12-02 16.01 16.01 15.70 15.70 0.0M
2021-12-01 17.30 17.30 17.30 17.30 0.0M
2021-11-30 17.59 17.59 17.59 17.59 0.0M
2021-11-29 18.76 18.76 18.76 18.76 0.0M
2021-11-26 18.55 18.55 18.55 18.55 0.0M
2021-11-25 18.82 18.82 18.82 18.82 0.0M
2021-11-24 18.90 18.90 18.90 18.90 0.0M
2021-11-23 18.45 18.45 18.45 18.45 0.0M
2021-11-22 18.16 18.67 18.16 18.67 0.0M
2021-11-19 19.31 19.31 19.31 19.31 0.0M
2021-11-18 19.14 19.14 18.99 18.99 0.0M
2021-11-17 19.84 19.84 19.84 19.84 0.0M
2021-11-16 20.78 20.78 20.78 20.78 0.0M
2021-11-15 19.70 20.10 19.70 20.10 0.0M
2021-11-12 20.26 20.26 20.26 20.26 0.0M
2021-11-11 19.53 19.53 19.53 19.53 0.0M
2021-11-10 20.75 20.75 20.75 20.75 0.0M
2021-11-09 20.77 20.80 20.77 20.80 0.0M
2021-11-08 20.57 20.57 20.57 20.57 0.0M
2021-11-05 19.62 19.62 19.62 19.62 0.0M
2021-11-04 20.10 20.10 20.10 20.10 0.0M
2021-11-03 20.12 20.12 20.12 20.12 0.0M
2021-11-02 19.80 19.80 19.80 19.80 0.0M
2021-11-01 19.93 19.93 19.93 19.93 0.0M
2021-10-29 20.28 20.28 20.28 20.28 0.0M
2021-10-28 20.90 20.90 20.90 20.90 0.0M
2021-10-27 21.20 21.20 20.64 20.98 0.0M
2021-10-26 22.18 22.60 22.18 22.60 0.0M
2021-10-25 20.82 22.66 20.82 22.66 0.0M
2021-10-22 20.03 20.03 20.03 20.03 0.0M
2021-10-21 20.78 21.14 20.78 21.14 0.0M
2021-10-20 20.50 20.50 20.50 20.50 0.0M
2021-10-19 20.13 20.67 20.13 20.67 0.0M
2021-10-18 20.07 20.07 20.07 20.07 0.0M
2021-10-15 20.65 20.65 20.65 20.65 0.0M
2021-10-14 19.84 19.84 19.84 19.84 0.0M
2021-10-13 19.69 19.69 19.69 19.69 0.0M
2021-10-12 19.78 19.78 19.78 19.78 0.0M
2021-10-11 20.03 20.03 20.03 20.03 0.0M
2021-10-08 19.91 20.71 19.91 20.71 0.0M
2021-10-07 19.28 19.28 18.57 18.57 0.0M
2021-10-06 20.83 20.83 20.83 20.83 0.0M
2021-10-05 20.80 20.80 20.80 20.80 0.0M
2021-10-04 19.43 19.43 19.43 19.43 0.0M
2021-10-01 19.34 19.34 19.34 19.34 0.0M
2021-09-30 19.04 19.40 19.04 19.40 0.0M
2021-09-29 18.21 18.21 18.21 18.21 0.0M
2021-09-28 18.88 18.88 18.88 18.88 0.0M
2021-09-27 17.37 17.37 17.37 17.37 0.0M
2021-09-24 16.74 16.74 16.74 16.74 0.0M
2021-09-23 15.99 15.99 15.99 15.99 0.0M
2021-09-22 15.55 16.00 15.55 16.00 0.0M
2021-09-21 15.83 15.83 15.83 15.83 0.0M
2021-09-20 15.93 15.93 15.93 15.93 0.0M
2021-09-17 16.50 16.50 16.50 16.50 0.0M
2021-09-16 16.95 16.95 16.95 16.95 0.0M
2021-09-15 15.48 15.48 15.48 15.48 0.0M
2021-09-14 15.55 15.55 15.55 15.55 0.0M
2021-09-13 14.62 14.62 14.62 14.62 0.0M
2021-09-10 14.51 14.51 14.51 14.51 0.0M
2021-09-09 14.43 14.43 14.43 14.43 0.0M
2021-09-08 14.04 14.04 14.04 14.04 0.0M
2021-09-07 14.36 14.36 14.36 14.36 0.0M
2021-09-06 14.37 14.37 14.37 14.37 0.0M
2021-09-03 13.91 13.91 13.91 13.91 0.0M
2021-09-02 12.96 12.96 12.96 12.96 0.0M
2021-09-01 12.33 12.33 12.33 12.33 0.0M
2021-08-31 12.38 12.38 12.38 12.38 0.0M
2021-08-30 12.66 12.66 12.66 12.66 0.0M
2021-08-27 11.68 11.68 11.68 11.68 0.0M
2021-08-26 11.72 11.72 11.72 11.72 0.0M
2021-08-25 10.97 10.97 10.97 10.97 0.0M
2021-08-24 10.79 10.79 10.79 10.79 0.0M
2021-08-23 10.81 10.81 10.81 10.81 0.0M
2021-08-20 10.78 10.78 10.78 10.78 0.0M
2021-08-19 11.03 11.03 11.03 11.03 0.0M
2021-08-18 11.44 11.44 11.44 11.44 0.0M
2021-08-17 11.55 11.55 11.55 11.55 0.0M
2021-08-16 11.47 11.47 11.47 11.47 0.0M
2021-08-13 12.18 12.59 12.18 12.59 0.0M
2021-08-12 12.28 12.28 12.28 12.28 0.0M
2021-08-11 12.52 12.52 12.52 12.52 0.0M
2021-08-10 12.26 12.26 12.26 12.26 0.0M
2021-08-09 12.41 12.41 12.41 12.41 0.0M
2021-08-06 12.39 12.39 12.39 12.39 0.0M
2021-08-05 12.25 12.25 12.11 12.11 0.0M
2021-08-04 12.37 12.37 12.37 12.37 0.0M
2021-08-03 12.25 12.25 12.25 12.25 0.0M
2021-08-02 12.64 12.64 12.64 12.64 0.0M
2021-07-30 12.53 12.53 12.53 12.53 0.0M
2021-07-29 12.70 12.70 12.70 12.70 0.0M
2021-07-28 12.50 12.78 12.50 12.78 0.0M
2021-07-27 12.77 12.77 12.77 12.77 0.0M
2021-07-26 12.68 12.68 12.68 12.68 0.0M
2021-07-23 12.77 12.77 12.77 12.77 0.0M
2021-07-22 13.03 13.03 12.57 12.57 0.0M
2021-07-21 12.39 12.39 12.39 12.39 0.0M
2021-07-20 12.09 12.09 12.09 12.09 0.0M
2021-07-19 12.35 12.35 12.35 12.35 0.0M
2021-07-16 13.01 13.01 13.01 13.01 0.0M
2021-07-15 13.28 13.28 13.28 13.28 0.0M
2021-07-14 14.00 14.00 14.00 14.00 0.0M
2021-07-13 13.92 14.36 13.92 14.36 0.0M
2021-07-12 14.13 14.13 14.13 14.13 0.0M
2021-07-09 13.78 14.00 13.78 14.00 0.0M
2021-07-08 13.28 13.28 13.28 13.28 0.0M
2021-07-07 12.94 12.94 12.94 12.94 0.0M
2021-07-06 13.59 13.59 13.59 13.59 0.0M
2021-07-05 13.63 13.86 13.61 13.61 0.0M
2021-07-02 14.09 14.09 14.09 14.09 0.0M
2021-07-01 14.05 14.05 14.05 14.05 0.0M
2021-06-30 13.43 13.43 13.43 13.43 0.0M
2021-06-29 13.49 13.49 13.49 13.49 0.0M
2021-06-28 13.86 13.86 13.86 13.86 0.0M
2021-06-25 13.38 13.50 13.38 13.50 0.0M
2021-06-24 13.13 13.13 13.13 13.13 0.0M
2021-06-23 12.32 12.32 12.32 12.32 0.0M
2021-06-22 12.22 12.22 12.15 12.15 0.0M
2021-06-21 11.68 11.68 11.68 11.68 0.0M
2021-06-18 11.69 11.69 11.69 11.69 0.0M
2021-06-17 12.57 13.13 12.57 13.13 0.0M
2021-06-16 12.72 12.72 12.72 12.72 0.0M
2021-06-15 12.62 12.95 12.62 12.95 0.0M
2021-06-14 13.14 13.14 13.12 13.12 0.0M
2021-06-11 12.54 13.34 12.54 13.34 0.0M
2021-06-10 12.45 12.50 12.25 12.25 0.0M
2021-06-09 12.37 12.73 12.37 12.73 0.0M
2021-06-08 11.72 11.72 11.72 11.72 0.0M
2021-06-07 11.57 11.57 11.57 11.57 0.0M
2021-06-04 11.81 11.81 11.81 11.81 0.0M
2021-06-03 12.20 12.20 12.20 12.20 0.0M
2021-06-02 12.00 12.00 11.88 11.88 0.0M
2021-06-01 10.97 10.97 10.97 10.97 0.0M
2021-05-31 11.04 11.04 11.04 11.04 0.0M
2021-05-28 11.00 11.00 11.00 11.00 0.0M
2021-05-27 11.15 11.22 11.15 11.22 0.0M
2021-05-26 10.90 10.90 10.90 10.90 0.0M
2021-05-25 11.35 11.35 11.35 11.35 0.0M
2021-05-21 11.37 11.37 11.37 11.37 0.0M
2021-05-20 11.43 11.43 11.43 11.43 0.0M
2021-05-19 11.15 11.15 11.15 11.15 0.0M
2021-05-18 11.66 11.66 11.66 11.66 0.0M
2021-05-17 10.65 10.65 10.65 10.65 0.0M
2021-05-14 9.38 9.38 9.38 9.38 0.0M
2021-05-13 9.75 9.75 9.75 9.75 0.0M
2021-05-12 9.54 10.30 9.54 10.30 0.0M
2021-05-11 9.15 9.15 9.15 9.15 0.0M
2021-05-10 9.32 9.40 9.32 9.40 0.0M
2021-05-07 9.20 9.20 9.20 9.20 0.0M
2021-05-06 9.33 9.33 9.33 9.33 0.0M
2021-05-05 9.22 9.22 9.22 9.22 0.0M
2021-05-04 8.80 8.80 8.80 8.80 0.0M
2021-05-03 8.02 8.53 8.02 8.53 0.0M
2021-04-30 7.95 7.95 7.95 7.95 0.0M
2021-04-29 8.48 8.48 8.48 8.48 0.0M
2021-04-28 7.93 7.93 7.93 7.93 0.0M
2021-04-27 7.70 7.70 7.70 7.70 0.0M
2021-04-26 7.17 7.17 7.17 7.17 0.0M
2021-04-23 7.49 7.49 7.49 7.49 0.0M
2021-04-22 7.28 7.28 7.28 7.28 0.0M
2021-04-21 7.18 7.18 7.18 7.18 0.0M
2021-04-20 7.67 7.67 7.67 7.67 0.0M
2021-04-19 7.72 7.72 7.72 7.72 0.0M
2021-04-16 7.85 7.85 7.85 7.85 0.0M
2021-04-15 7.89 7.89 7.89 7.89 0.0M
2021-04-14 7.55 7.55 7.55 7.55 0.0M
2021-04-13 7.37 7.37 7.37 7.37 0.0M
2021-04-12 7.48 7.48 7.48 7.48 0.0M
2021-04-09 8.00 8.00 8.00 8.00 0.0M
2021-04-08 8.41 8.41 8.41 8.41 0.0M
2021-04-07 8.57 8.57 8.57 8.57 0.0M
2021-04-06 8.48 8.48 8.48 8.48 0.0M
2021-04-01 8.75 8.75 8.75 8.75 0.0M
2021-03-31 8.75 8.75 8.75 8.75 0.0M
2021-03-30 8.87 8.87 8.87 8.87 0.0M
2021-03-29 9.06 9.06 9.06 9.06 0.0M
2021-03-26 8.56 8.56 8.56 8.56 0.0M
2021-03-25 8.05 8.05 8.05 8.05 0.0M
2021-03-24 8.01 8.01 8.01 8.01 0.0M
2021-03-23 8.55 8.55 8.55 8.55 0.0M
2021-03-22 8.66 8.66 8.66 8.66 0.0M
2021-03-19 7.91 8.34 7.91 8.34 0.0M
2021-03-18 8.51 8.51 8.51 8.51 0.0M
2021-03-17 8.51 8.51 8.51 8.51 0.0M
2021-03-16 8.66 8.66 8.66 8.66 0.0M
2021-03-15 8.68 8.68 8.68 8.68 0.0M
2021-03-12 9.09 9.09 9.09 9.09 0.0M
2021-03-11 8.80 8.80 8.80 8.80 0.0M
2021-03-10 8.11 8.11 8.11 8.11 0.0M
2021-03-09 8.42 8.42 8.42 8.42 0.0M
2021-03-08 8.70 8.70 8.70 8.70 0.0M
2021-03-05 8.48 8.48 8.48 8.48 0.0M
2021-03-04 8.00 8.26 8.00 8.26 0.0M
2021-03-03 7.95 7.95 7.95 7.95 0.0M
2021-03-02 8.17 8.17 8.17 8.17 0.0M
2021-03-01 7.81 7.81 7.81 7.81 0.0M
2021-02-26 8.28 8.28 8.28 8.28 0.0M
2021-02-25 8.61 8.61 8.61 8.61 0.0M
2021-02-24 8.43 8.43 8.43 8.43 0.0M
2021-02-23 8.31 8.31 8.31 8.31 0.0M
2021-02-22 8.23 8.23 8.23 8.23 0.0M
2021-02-19 8.39 8.39 8.39 8.39 0.0M
2021-02-18 9.34 9.34 9.34 9.34 0.0M
2021-02-17 8.88 8.88 8.88 8.88 0.0M
2021-02-16 8.24 8.24 8.24 8.24 0.0M
2021-02-15 8.21 8.21 8.21 8.21 0.0M
2021-02-12 8.04 8.04 8.04 8.04 0.0M
2021-02-11 8.24 8.24 8.24 8.24 0.0M
2021-02-10 7.90 7.90 7.90 7.90 0.0M
2021-02-09 8.03 8.03 8.03 8.03 0.0M
2021-02-08 7.54 7.54 7.54 7.54 0.0M
2021-02-05 7.63 7.63 7.63 7.63 0.0M
2021-02-04 7.73 7.73 7.73 7.73 0.0M
2021-02-03 7.55 7.55 7.55 7.55 0.0M
2021-02-02 7.81 7.83 7.81 7.83 0.0M
2021-02-01 7.45 7.85 7.45 7.85 0.0M
2021-01-29 7.56 7.56 7.56 7.56 0.0M
2021-01-28 7.66 7.66 7.66 7.66 0.0M
2021-01-27 7.02 7.04 7.02 7.04 0.0M
2021-01-26 7.26 7.26 7.26 7.26 0.0M
2021-01-25 7.00 7.00 7.00 7.00 0.0M
2021-01-22 6.94 6.94 6.94 6.94 0.0M
2021-01-21 7.15 7.15 7.15 7.15 0.0M
2021-01-20 7.70 7.75 7.70 7.75 0.0M
2021-01-19 8.27 8.27 8.27 8.27 0.0M
2021-01-18 8.61 8.61 8.29 8.29 0.0M
2021-01-15 8.04 8.04 8.04 8.04 0.0M
2021-01-14 7.50 7.92 7.50 7.92 0.0M
2021-01-13 7.35 7.35 7.35 7.35 0.0M
2021-01-12 6.43 6.43 6.43 6.43 0.0M
2021-01-11 6.05 6.05 6.05 6.05 0.0M
2021-01-08 6.18 6.18 6.18 6.18 0.0M
2021-01-07 6.16 6.16 6.16 6.16 0.0M
2021-01-06 5.91 5.91 5.91 5.91 0.0M
2021-01-05 5.71 5.71 5.71 5.71 0.0M
2021-01-04 5.36 5.36 5.36 5.36 0.0M