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
2023-12-29 27.57 27.57 27.57 27.57 0.0M
2023-12-28 27.63 27.63 27.63 27.63 0.0M
2023-12-27 27.69 27.69 27.69 27.69 0.0M
2023-12-22 27.50 27.50 27.50 27.50 0.0M
2023-12-21 26.87 26.87 26.87 26.87 0.0M
2023-12-20 27.47 27.47 27.47 27.47 0.0M
2023-12-19 27.45 27.45 27.45 27.45 0.0M
2023-12-18 27.18 27.18 27.18 27.18 0.0M
2023-12-15 27.42 27.42 27.42 27.42 0.0M
2023-12-14 26.87 26.87 26.87 26.87 0.0M
2023-12-13 26.52 26.52 26.52 26.52 0.0M
2023-12-12 27.43 27.43 27.43 27.43 0.0M
2023-12-11 28.02 28.02 28.02 28.02 0.0M
2023-12-08 27.07 27.07 27.07 27.07 0.0M
2023-12-07 27.28 27.28 27.28 27.28 0.0M
2023-12-06 28.73 29.34 28.73 29.34 0.0M
2023-12-05 28.96 28.96 28.96 28.96 0.0M
2023-12-04 29.58 29.58 29.58 29.58 0.0M
2023-12-01 29.55 29.55 29.55 29.55 0.0M
2023-11-30 29.02 29.02 29.02 29.02 0.0M
2023-11-29 29.26 29.26 29.26 29.26 0.0M
2023-11-28 29.99 29.99 29.99 29.99 0.0M
2023-11-27 30.34 30.34 30.34 30.34 0.0M
2023-11-24 30.29 30.29 30.29 30.29 0.0M
2023-11-23 30.21 30.21 30.21 30.21 0.0M
2023-11-22 29.87 29.87 29.87 29.87 0.0M
2023-11-21 30.13 30.13 30.13 30.13 0.0M
2023-11-20 30.65 30.65 30.65 30.65 0.0M
2023-11-17 30.58 30.58 30.58 30.58 0.0M
2023-11-16 31.48 31.48 31.48 31.48 0.0M
2023-11-15 30.94 30.94 30.94 30.94 0.0M
2023-11-14 30.81 30.81 30.81 30.81 0.0M
2023-11-13 30.32 30.32 30.32 30.32 0.0M
2023-11-10 30.80 30.80 30.80 30.80 0.0M
2023-11-09 30.63 30.63 30.63 30.63 0.0M
2023-11-08 31.51 31.51 31.51 31.51 0.0M
2023-11-07 32.42 32.42 32.42 32.42 0.0M
2023-11-06 34.39 34.39 34.39 34.39 0.0M
2023-11-03 34.86 34.86 34.86 34.86 0.0M
2023-11-02 34.35 34.35 34.35 34.35 0.0M
2023-11-01 33.62 33.62 33.62 33.62 0.0M
2023-10-31 32.38 32.38 32.38 32.38 0.0M
2023-10-30 32.32 32.32 32.32 32.32 0.0M
2023-10-27 32.84 32.84 32.84 32.84 0.0M
2023-10-26 31.98 31.98 31.98 31.98 0.0M
2023-10-25 32.16 32.16 32.16 32.16 0.0M
2023-10-24 32.09 32.09 32.09 32.09 0.0M
2023-10-23 31.93 32.30 31.93 32.30 0.0M
2023-10-20 32.55 32.55 32.55 32.55 0.0M
2023-10-19 32.95 32.95 32.95 32.95 0.0M
2023-10-18 33.22 33.22 33.22 33.22 0.0M
2023-10-17 32.81 32.81 32.81 32.81 0.0M
2023-10-16 32.82 32.82 32.82 32.82 0.0M
2023-10-13 32.76 32.76 32.76 32.76 0.0M
2023-10-12 31.76 31.76 31.76 31.76 0.0M
2023-10-11 31.96 31.96 31.96 31.96 0.0M
2023-10-10 32.29 32.29 32.29 32.29 0.0M
2023-10-09 31.03 31.03 31.03 31.03 0.0M
2023-10-06 29.45 29.45 29.45 29.45 0.0M
2023-10-05 28.37 28.37 28.37 28.37 0.0M
2023-10-04 29.27 29.27 29.27 29.27 0.0M
2023-10-03 28.62 28.62 28.62 28.62 0.0M
2023-10-02 30.39 30.39 30.39 30.39 0.0M
2023-09-29 30.67 30.67 30.67 30.67 0.0M
2023-09-28 30.34 30.34 30.34 30.34 0.0M
2023-09-27 29.01 29.01 29.01 29.01 0.0M
2023-09-26 28.86 28.86 28.86 28.86 0.0M
2023-09-25 28.02 28.02 28.02 28.02 0.0M
2023-09-22 27.94 27.94 27.94 27.94 0.0M
2023-09-21 28.25 28.25 28.25 28.25 0.0M
2023-09-20 28.84 28.84 28.84 28.84 0.0M
2023-09-19 29.23 29.23 29.23 29.23 0.0M
2023-09-18 29.78 29.78 29.78 29.78 0.0M
2023-09-15 30.98 30.98 30.98 30.98 0.0M
2023-09-14 30.23 30.23 30.23 30.23 0.0M
2023-09-13 30.35 30.35 30.35 30.35 0.0M
2023-09-12 29.49 29.49 29.49 29.49 0.0M
2023-09-11 29.95 29.95 29.95 29.95 0.0M
2023-09-08 29.52 29.52 29.52 29.52 0.0M
2023-09-07 29.58 29.58 29.58 29.58 0.0M
2023-09-06 29.76 29.76 29.76 29.76 0.0M
2023-09-05 30.59 30.59 30.59 30.59 0.0M
2023-09-04 30.52 30.52 30.52 30.52 0.0M
2023-09-01 29.63 29.63 29.63 29.63 0.0M
2023-08-31 28.92 28.92 28.92 28.92 0.0M
2023-08-30 29.03 29.03 29.03 29.03 0.0M
2023-08-29 28.86 28.86 28.86 28.86 0.0M
2023-08-28 28.57 28.57 28.57 28.57 0.0M
2023-08-25 28.65 28.65 28.65 28.65 0.0M
2023-08-24 28.17 28.17 28.17 28.17 0.0M
2023-08-23 28.95 28.95 28.95 28.95 0.0M
2023-08-22 29.32 29.32 29.32 29.32 0.0M
2023-08-21 29.29 29.29 29.29 29.29 0.0M
2023-08-18 29.52 29.52 29.52 29.52 0.0M
2023-08-17 28.86 28.86 28.86 28.86 0.0M
2023-08-16 28.89 28.89 28.89 28.89 0.0M
2023-08-15 29.31 29.31 29.31 29.31 0.0M
2023-08-14 29.18 29.18 29.18 29.18 0.0M
2023-08-11 29.28 29.28 29.28 29.28 0.0M
2023-08-10 30.31 30.31 29.99 29.99 0.0M
2023-08-09 30.11 30.11 30.11 30.11 0.0M
2023-08-08 29.88 29.88 29.88 29.88 0.0M
2023-08-07 29.58 30.29 29.58 30.29 0.0M
2023-08-04 29.37 29.37 29.37 29.37 0.0M
2023-08-03 28.22 28.22 28.22 28.22 0.0M
2023-08-02 28.41 28.41 28.41 28.41 0.0M
2023-08-01 28.22 28.22 28.22 28.22 0.0M
2023-07-31 28.08 28.08 28.08 28.08 0.0M
2023-07-28 27.59 27.59 27.59 27.59 0.0M
2023-07-27 27.85 27.85 27.85 27.85 0.0M
2023-07-26 27.02 27.02 27.02 27.02 0.0M
2023-07-25 26.74 26.74 26.74 26.74 0.0M
2023-07-24 26.67 26.67 26.67 26.67 0.0M
2023-07-21 26.89 27.08 26.89 27.08 0.0M
2023-07-20 26.34 26.34 26.34 26.34 0.0M
2023-07-19 26.32 26.32 26.32 26.32 0.0M
2023-07-18 25.48 25.48 25.48 25.48 0.0M
2023-07-17 24.80 24.80 24.80 24.80 0.0M
2023-07-14 25.63 25.63 25.63 25.63 0.0M
2023-07-13 26.28 26.28 26.28 26.28 0.0M
2023-07-12 26.62 26.62 26.62 26.62 0.0M
2023-07-11 26.12 26.12 26.12 26.12 0.0M
2023-07-10 25.66 25.66 25.66 25.66 0.0M
2023-07-07 25.56 25.56 25.56 25.56 0.0M
2023-07-06 26.68 26.68 26.68 26.68 0.0M
2023-07-05 26.71 26.71 26.71 26.71 0.0M
2023-07-04 26.67 26.67 26.67 26.67 0.0M
2023-07-03 26.66 26.66 26.66 26.66 0.0M
2023-06-30 26.79 26.79 26.79 26.79 0.0M
2023-06-29 26.02 26.02 26.02 26.02 0.0M
2023-06-28 25.84 25.84 25.84 25.84 0.0M
2023-06-27 25.69 25.69 25.69 25.69 0.0M
2023-06-26 25.56 25.56 25.56 25.56 0.0M
2023-06-23 25.89 25.89 25.89 25.89 0.0M
2023-06-22 26.02 26.02 26.02 26.02 0.0M
2023-06-21 25.98 25.98 25.98 25.98 0.0M
2023-06-20 25.65 25.65 25.65 25.65 0.0M
2023-06-19 25.62 25.62 25.62 25.62 0.0M
2023-06-16 25.12 25.12 25.07 25.07 0.0M
2023-06-15 23.80 23.80 23.80 23.80 0.0M
2023-06-14 24.98 24.98 24.98 24.98 0.0M
2023-06-13 25.15 25.29 25.15 25.29 0.0M
2023-06-12 25.99 25.99 25.99 25.99 0.0M
2023-06-09 26.29 26.29 26.29 26.29 0.0M
2023-06-08 26.52 26.52 26.52 26.52 0.0M
2023-06-07 25.48 25.48 25.48 25.48 0.0M
2023-06-06 24.96 24.96 24.96 24.96 0.0M
2023-06-05 26.05 26.05 25.65 25.65 0.0M
2023-06-02 24.96 24.96 24.96 24.96 0.0M
2023-06-01 25.45 25.47 25.45 25.47 0.0M
2023-05-31 25.25 25.25 25.25 25.25 0.0M
2023-05-30 26.63 26.63 26.63 26.63 0.0M
2023-05-29 26.83 26.83 26.83 26.83 0.0M
2023-05-26 27.04 27.04 27.04 27.04 0.0M
2023-05-25 27.50 27.50 27.50 27.50 0.0M
2023-05-24 26.89 26.89 26.89 26.89 0.0M
2023-05-23 27.20 27.20 27.20 27.20 0.0M
2023-05-22 26.63 26.63 26.63 26.63 0.0M
2023-05-19 27.19 27.20 27.19 27.20 0.0M
2023-05-18 25.09 25.09 25.09 25.09 0.0M
2023-05-17 24.72 24.72 24.72 24.72 0.0M
2023-05-16 24.98 24.98 24.98 24.98 0.0M
2023-05-15 23.99 23.99 23.99 23.99 0.0M
2023-05-12 22.55 22.55 22.55 22.55 0.0M
2023-05-11 22.68 22.68 22.68 22.68 0.0M
2023-05-10 23.01 23.01 23.01 23.01 0.0M
2023-05-09 22.92 22.92 22.92 22.92 0.0M
2023-05-08 22.74 22.74 22.74 22.74 0.0M
2023-05-05 21.83 21.83 21.83 21.83 0.0M
2023-05-04 21.72 21.72 21.72 21.72 0.0M
2023-05-03 22.58 22.58 22.58 22.58 0.0M
2023-05-02 23.46 23.46 23.46 23.46 0.0M
2023-04-28 22.58 22.58 22.58 22.58 0.0M
2023-04-27 22.20 22.20 22.20 22.20 0.0M
2023-04-26 22.67 22.67 22.67 22.67 0.0M
2023-04-25 23.07 23.07 23.07 23.07 0.0M
2023-04-24 22.80 22.80 22.80 22.80 0.0M
2023-04-21 23.15 23.15 23.15 23.15 0.0M
2023-04-20 23.61 23.61 23.61 23.61 0.0M
2023-04-19 24.00 24.00 23.75 23.75 0.0M
2023-04-18 24.30 24.30 24.30 24.30 0.0M
2023-04-17 24.33 24.33 24.33 24.33 0.0M
2023-04-14 24.32 24.32 24.32 24.32 0.0M
2023-04-13 24.31 24.31 24.31 24.31 0.0M
2023-04-12 24.81 24.81 24.81 24.81 0.0M
2023-04-11 24.68 24.68 24.68 24.68 0.0M
2023-04-06 24.53 24.53 24.53 24.53 0.0M
2023-04-05 24.31 24.31 24.31 24.31 0.0M
2023-04-04 24.42 24.42 24.42 24.42 0.0M
2023-04-03 24.32 24.32 24.32 24.32 0.0M
2023-03-31 22.83 22.83 22.83 22.83 0.0M
2023-03-30 23.10 23.10 23.10 23.10 0.0M
2023-03-29 22.95 22.95 22.95 22.95 0.0M
2023-03-28 22.55 22.55 22.55 22.55 0.0M
2023-03-27 22.57 22.57 22.57 22.57 0.0M
2023-03-24 21.96 21.96 21.96 21.96 0.0M
2023-03-23 21.89 21.89 21.89 21.89 0.0M
2023-03-22 22.37 22.37 22.37 22.37 0.0M
2023-03-21 21.57 21.57 21.57 21.57 0.0M
2023-03-20 21.04 21.04 21.04 21.04 0.0M
2023-03-17 23.38 23.38 23.38 23.38 0.0M
2023-03-16 22.52 22.52 22.52 22.52 0.0M
2023-03-15 23.75 23.75 23.75 23.75 0.0M
2023-03-14 23.31 23.31 23.31 23.31 0.0M
2023-03-13 23.77 23.77 23.18 23.18 0.0M
2023-03-10 24.47 24.47 24.47 24.47 0.0M
2023-03-09 25.20 25.20 25.20 25.20 0.0M
2023-03-08 25.67 25.67 25.67 25.67 0.0M
2023-03-07 25.15 25.15 25.15 25.15 0.0M
2023-03-06 25.82 25.82 25.82 25.82 0.0M
2023-03-03 25.45 25.45 25.45 25.45 0.0M
2023-03-02 25.00 25.26 25.00 25.26 0.0M
2023-03-01 25.25 25.25 25.25 25.25 0.0M
2023-02-28 24.20 24.20 24.20 24.20 0.0M
2023-02-27 26.27 26.27 26.27 26.27 0.0M
2023-02-24 23.66 23.66 23.66 23.66 0.0M
2023-02-23 22.94 22.94 22.94 22.94 0.0M
2023-02-22 21.62 21.62 21.62 21.62 0.0M
2023-02-21 21.72 21.72 21.72 21.72 0.0M
2023-02-20 21.70 21.71 21.70 21.71 0.0M
2023-02-17 23.47 23.47 23.47 23.47 0.0M
2023-02-16 24.28 24.28 24.28 24.28 0.0M
2023-02-15 23.91 23.91 23.91 23.91 0.0M
2023-02-14 23.73 23.73 23.73 23.73 0.0M
2023-02-13 23.49 23.49 23.49 23.49 0.0M
2023-02-10 22.66 23.36 22.66 23.36 0.0M
2023-02-09 21.77 21.77 21.77 21.77 0.0M
2023-02-08 22.01 22.01 22.01 22.01 0.0M
2023-02-07 21.52 21.52 21.52 21.52 0.0M
2023-02-06 22.08 22.08 22.08 22.08 0.0M
2023-02-03 22.18 22.18 22.18 22.18 0.0M
2023-02-02 21.89 21.89 21.89 21.89 0.0M
2023-02-01 22.84 22.84 22.84 22.84 0.0M
2023-01-31 22.38 22.38 22.38 22.38 0.0M
2023-01-30 23.02 23.02 23.02 23.02 0.0M
2023-01-27 23.06 23.06 23.06 23.06 0.0M
2023-01-26 22.79 22.79 22.79 22.79 0.0M
2023-01-25 23.73 23.73 23.73 23.73 0.0M
2023-01-24 24.42 24.42 24.42 24.42 0.0M
2023-01-23 24.06 24.06 24.06 24.06 0.0M
2023-01-20 24.01 24.01 24.01 24.01 0.0M
2023-01-19 23.12 23.12 23.12 23.12 0.0M
2023-01-18 23.71 23.71 23.71 23.71 0.0M
2023-01-17 22.90 22.90 22.90 22.90 0.0M
2023-01-16 22.86 23.46 22.86 23.46 0.0M
2023-01-13 23.38 23.38 23.38 23.38 0.0M
2023-01-12 22.63 22.63 22.63 22.63 0.0M
2023-01-11 22.41 22.41 22.41 22.41 0.0M
2023-01-10 22.63 22.63 22.63 22.63 0.0M
2023-01-09 22.17 22.17 22.17 22.17 0.0M
2023-01-06 21.75 21.75 21.66 21.66 0.0M
2023-01-05 22.80 22.80 22.80 22.80 0.0M
2023-01-04 21.71 21.71 21.71 21.71 0.0M
2023-01-03 23.31 23.31 23.31 23.31 0.0M
2023-01-02 23.24 23.24 23.24 23.24 0.0M