RTL

RRTL
🏛️ ドイツ →
35.10
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 46.80 46.84 46.50 46.62 0.0M
2021-12-29 46.80 47.18 46.62 46.70 0.0M
2021-12-28 46.50 46.96 46.50 46.90 0.0M
2021-12-27 46.42 46.90 46.42 46.76 0.0M
2021-12-23 45.50 46.68 45.50 46.60 0.0M
2021-12-22 46.88 46.88 45.84 46.10 0.0M
2021-12-21 45.32 46.10 45.30 45.92 0.0M
2021-12-20 45.00 45.32 44.42 45.18 0.0M
2021-12-17 45.26 45.58 45.08 45.28 0.1M
2021-12-16 46.58 46.58 45.30 45.44 0.0M
2021-12-15 45.44 45.56 45.16 45.26 0.0M
2021-12-14 46.04 46.12 45.12 45.54 0.0M
2021-12-13 46.60 46.78 45.98 46.04 0.0M
2021-12-10 46.36 47.02 45.94 46.64 0.0M
2021-12-09 46.62 46.62 45.98 46.46 0.0M
2021-12-08 46.74 46.86 46.18 46.28 0.1M
2021-12-07 45.70 46.72 45.70 46.52 0.1M
2021-12-06 45.74 45.86 45.14 45.76 0.0M
2021-12-03 46.62 46.62 45.16 45.38 0.0M
2021-12-02 46.14 46.32 45.44 45.86 0.0M
2021-12-01 45.74 46.46 45.46 46.46 0.0M
2021-11-30 45.50 45.82 44.78 45.56 0.0M
2021-11-29 46.00 46.44 45.64 45.80 0.1M
2021-11-26 46.00 46.32 45.20 45.54 0.1M
2021-11-25 47.50 47.62 46.84 47.00 0.0M
2021-11-24 48.74 48.74 47.30 47.42 0.1M
2021-11-23 48.00 48.30 47.52 47.82 0.0M
2021-11-22 48.92 49.00 48.08 48.18 0.1M
2021-11-19 49.20 49.22 48.76 49.00 0.0M
2021-11-18 49.34 49.50 49.00 49.04 0.0M
2021-11-17 50.15 50.30 49.16 49.24 0.1M
2021-11-16 51.10 51.20 50.15 50.15 0.0M
2021-11-15 50.60 51.10 50.30 51.05 0.0M
2021-11-12 51.30 51.35 50.20 50.35 0.0M
2021-11-11 51.35 51.60 51.05 51.45 0.0M
2021-11-10 50.40 51.40 50.30 51.30 0.0M
2021-11-09 50.05 50.35 49.54 50.30 0.0M
2021-11-08 50.30 50.30 49.96 50.10 0.0M
2021-11-05 50.20 50.75 49.44 50.05 0.0M
2021-11-04 50.25 51.10 49.88 50.20 0.1M
2021-11-03 50.10 50.30 49.74 50.10 0.0M
2021-11-02 50.65 50.70 50.25 50.35 0.0M
2021-11-01 49.96 50.65 49.86 50.60 0.0M
2021-10-29 48.92 50.00 48.76 49.88 0.1M
2021-10-28 49.02 49.16 48.58 48.94 0.0M
2021-10-27 48.90 49.50 48.86 49.00 0.0M
2021-10-26 49.42 49.50 48.98 49.14 0.0M
2021-10-25 50.45 50.45 49.14 49.16 0.0M
2021-10-22 50.45 50.45 49.80 49.86 0.0M
2021-10-21 49.80 50.60 49.80 50.30 0.0M
2021-10-20 50.80 50.80 49.88 50.35 0.0M
2021-10-19 49.80 50.55 49.34 50.25 0.1M
2021-10-18 49.28 49.54 48.98 49.46 0.0M
2021-10-15 49.02 49.28 48.68 49.28 0.0M
2021-10-14 48.86 49.12 48.48 49.02 0.1M
2021-10-13 49.30 49.30 48.60 48.68 0.1M
2021-10-12 49.22 49.98 48.42 49.34 0.2M
2021-10-11 50.40 50.40 49.42 49.54 0.1M
2021-10-08 51.55 51.55 50.50 50.75 0.1M
2021-10-07 50.70 50.70 50.25 50.65 0.0M
2021-10-06 50.40 51.00 50.30 50.45 0.0M
2021-10-05 51.10 51.30 50.40 50.85 0.1M
2021-10-04 52.05 52.15 51.00 51.05 0.0M
2021-10-01 51.40 52.25 51.00 52.00 0.1M
2021-09-30 51.00 51.90 50.95 51.65 0.1M
2021-09-29 50.85 51.30 50.50 50.90 0.0M
2021-09-28 51.40 51.40 50.90 50.90 0.0M
2021-09-27 51.55 51.80 51.45 51.50 0.0M
2021-09-24 51.20 51.40 50.80 51.35 0.0M
2021-09-23 51.80 52.15 51.10 51.20 0.0M
2021-09-22 50.40 51.95 50.40 51.60 0.1M
2021-09-21 50.85 51.00 50.25 50.35 0.1M
2021-09-20 50.00 50.45 49.36 50.20 0.0M
2021-09-17 50.85 51.05 50.25 50.50 0.1M
2021-09-16 51.50 51.55 50.75 50.80 0.0M
2021-09-15 51.90 52.00 51.25 51.25 0.0M
2021-09-14 52.00 52.25 51.70 51.85 0.0M
2021-09-13 51.25 52.20 51.25 52.10 0.0M
2021-09-10 52.15 52.25 51.75 51.75 0.0M
2021-09-09 52.45 52.45 51.20 51.95 0.1M
2021-09-08 52.05 52.20 51.55 51.75 0.1M
2021-09-07 52.35 52.70 52.10 52.45 0.1M
2021-09-06 53.30 53.30 52.65 52.65 0.0M
2021-09-03 53.15 53.15 52.65 52.95 0.0M
2021-09-02 52.50 53.25 52.25 53.10 0.0M
2021-09-01 52.95 53.25 52.70 52.75 0.0M
2021-08-31 53.05 53.50 52.50 52.65 0.1M
2021-08-30 53.20 53.45 52.80 53.15 0.0M
2021-08-27 52.70 53.35 52.55 53.30 0.1M
2021-08-26 52.15 53.00 52.15 52.80 0.1M
2021-08-25 51.85 52.60 51.75 52.35 0.1M
2021-08-24 52.15 52.65 52.05 52.30 0.0M
2021-08-23 51.85 52.80 51.85 52.50 0.0M
2021-08-20 52.75 52.75 51.40 52.10 0.0M
2021-08-19 52.45 52.45 51.75 52.00 0.1M
2021-08-18 52.00 52.75 51.85 52.60 0.1M
2021-08-17 51.35 52.75 51.35 52.05 0.1M
2021-08-16 51.45 51.95 51.30 51.70 0.0M
2021-08-13 51.60 51.95 51.35 51.60 0.0M
2021-08-12 51.05 51.70 50.85 51.65 0.1M
2021-08-11 51.15 51.30 50.65 51.00 0.0M
2021-08-10 50.75 51.20 50.50 51.15 0.1M
2021-08-09 50.40 51.30 50.30 50.55 0.1M
2021-08-06 48.80 50.60 48.00 50.55 0.2M
2021-08-05 48.64 48.64 46.84 47.14 0.1M
2021-08-04 47.52 47.58 46.64 47.36 0.1M
2021-08-03 48.28 48.28 47.34 47.48 0.1M
2021-08-02 48.36 48.38 47.62 48.12 0.0M
2021-07-30 47.88 48.04 47.30 47.70 0.1M
2021-07-29 48.54 48.68 47.52 47.96 0.1M
2021-07-28 48.12 48.46 47.52 48.06 0.1M
2021-07-27 49.66 49.66 48.24 48.46 0.0M
2021-07-26 48.76 49.24 48.76 49.02 0.0M
2021-07-23 48.02 49.52 48.02 49.22 0.0M
2021-07-22 49.58 49.86 49.18 49.34 0.0M
2021-07-21 48.80 49.38 48.30 49.32 0.0M
2021-07-20 50.00 50.00 47.72 48.10 0.0M
2021-07-19 49.06 49.06 47.44 47.68 0.1M
2021-07-16 49.80 49.80 48.86 49.10 0.0M
2021-07-15 50.45 50.45 49.54 49.60 0.0M
2021-07-14 49.92 50.55 49.78 50.30 0.0M
2021-07-13 50.05 50.45 49.86 49.96 0.1M
2021-07-12 49.30 49.90 48.84 49.90 0.0M
2021-07-09 48.50 49.34 48.44 49.34 0.0M
2021-07-08 49.30 49.34 48.06 48.64 0.1M
2021-07-07 49.86 49.86 49.12 49.40 0.0M
2021-07-06 49.52 50.30 49.14 49.36 0.0M
2021-07-05 50.80 50.95 50.00 50.20 0.1M
2021-07-02 50.35 51.05 50.35 50.90 0.1M
2021-07-01 50.25 50.55 49.62 50.30 0.1M
2021-06-30 50.10 50.25 49.20 50.25 0.1M
2021-06-29 49.62 49.98 49.16 49.84 0.0M
2021-06-28 50.45 50.50 49.70 49.70 0.0M
2021-06-25 49.80 50.35 49.80 50.35 0.1M
2021-06-24 49.00 50.00 49.00 50.00 0.1M
2021-06-23 50.00 50.00 48.74 49.14 0.1M
2021-06-22 49.12 49.76 48.96 49.32 0.1M
2021-06-21 48.54 49.24 47.98 49.12 0.0M
2021-06-18 48.74 48.90 48.04 48.22 0.1M
2021-06-17 48.18 48.58 48.10 48.56 0.1M
2021-06-16 49.10 49.10 48.10 48.28 0.0M
2021-06-15 49.60 49.60 48.58 48.76 0.0M
2021-06-14 49.30 49.54 48.68 49.20 0.1M
2021-06-11 48.80 49.10 48.62 48.86 0.0M
2021-06-10 49.02 49.22 48.60 48.74 0.0M
2021-06-09 49.26 49.28 48.22 48.92 0.0M
2021-06-08 49.24 49.70 49.08 49.24 0.0M
2021-06-07 48.24 49.54 48.22 49.42 0.0M
2021-06-04 48.28 49.30 48.28 49.06 0.0M
2021-06-03 49.50 49.50 48.72 49.08 0.0M
2021-06-02 48.88 49.44 48.40 49.08 0.1M
2021-06-01 49.06 49.52 48.86 49.32 0.0M
2021-05-31 49.12 49.12 48.50 48.68 0.0M
2021-05-28 48.56 49.18 48.56 48.80 0.0M
2021-05-27 47.90 48.50 47.90 48.38 0.1M
2021-05-26 48.16 48.68 48.12 48.20 0.1M
2021-05-25 47.86 48.30 47.68 47.68 0.1M
2021-05-21 48.70 49.62 47.66 47.86 0.1M
2021-05-20 49.48 49.54 48.68 49.54 0.0M
2021-05-19 49.60 49.88 48.50 48.88 0.1M
2021-05-18 49.12 50.25 48.80 50.10 0.2M
2021-05-17 47.92 48.48 47.90 48.24 0.1M
2021-05-14 47.74 47.90 47.24 47.88 0.0M
2021-05-13 46.96 47.60 46.30 47.44 0.0M
2021-05-12 47.40 47.46 46.68 47.06 0.1M
2021-05-11 48.04 48.30 47.30 47.42 0.1M
2021-05-10 48.66 49.06 48.38 48.54 0.1M
2021-05-07 49.58 49.62 48.40 48.42 0.1M
2021-05-06 48.88 49.56 48.40 49.24 0.1M
2021-05-05 49.00 49.32 48.18 48.92 0.1M
2021-05-04 47.40 48.00 46.94 47.08 0.1M
2021-05-03 48.72 50.05 48.60 49.88 0.1M
2021-04-30 49.86 50.20 48.72 48.92 0.1M
2021-04-29 48.70 50.50 48.60 49.92 0.2M
2021-04-28 51.15 51.45 50.60 50.65 0.1M
2021-04-27 51.50 51.95 50.35 50.65 0.1M
2021-04-26 49.98 50.45 49.64 50.20 0.1M
2021-04-23 48.96 49.80 48.96 49.60 0.1M
2021-04-22 49.40 49.42 48.80 49.36 0.1M
2021-04-21 49.82 49.82 48.44 48.72 0.1M
2021-04-20 50.00 50.00 48.66 48.92 0.1M
2021-04-19 50.00 50.80 49.84 49.92 0.0M
2021-04-16 49.90 50.05 49.38 49.96 0.1M
2021-04-15 50.50 50.70 49.82 49.90 0.1M
2021-04-14 50.20 50.40 49.58 50.10 0.0M
2021-04-13 49.52 50.35 49.38 49.88 0.2M
2021-04-12 49.92 49.92 49.40 49.52 0.1M
2021-04-09 50.15 50.20 49.44 49.54 0.1M
2021-04-08 51.25 51.25 49.86 50.00 0.1M
2021-04-07 51.50 51.55 50.90 50.90 0.1M
2021-04-06 51.80 51.95 51.10 51.30 0.1M
2021-04-01 50.20 50.65 49.86 50.55 0.1M
2021-03-31 50.80 50.85 49.94 49.96 0.1M
2021-03-30 50.30 50.80 50.20 50.70 0.1M
2021-03-29 51.50 51.60 49.72 49.72 0.1M
2021-03-26 51.00 51.75 51.00 51.30 0.1M
2021-03-25 52.05 52.05 50.60 50.90 0.1M
2021-03-24 51.90 52.00 51.00 51.05 0.1M
2021-03-23 51.35 52.20 51.30 52.00 0.1M
2021-03-22 50.10 51.65 49.66 51.65 0.1M
2021-03-19 50.40 50.60 49.72 49.94 0.2M
2021-03-18 50.00 51.20 49.68 50.70 0.1M
2021-03-17 49.50 50.70 49.36 50.15 0.1M
2021-03-16 49.32 50.00 48.72 49.38 0.1M
2021-03-15 50.00 50.25 48.54 48.90 0.1M
2021-03-12 49.50 49.96 48.98 49.60 0.1M
2021-03-11 48.84 49.26 48.42 49.26 0.1M
2021-03-10 49.10 49.36 48.56 48.66 0.1M
2021-03-09 47.84 49.06 47.70 49.06 0.1M
2021-03-08 47.40 48.30 47.40 47.94 0.1M
2021-03-05 47.68 47.84 47.10 47.20 0.1M
2021-03-04 49.80 49.80 47.70 48.04 0.1M
2021-03-03 48.50 49.66 48.38 49.66 0.1M
2021-03-02 48.18 48.26 47.76 47.94 0.1M
2021-03-01 48.00 48.14 47.42 47.96 0.1M
2021-02-26 46.44 46.92 46.14 46.66 0.1M
2021-02-25 47.92 47.98 47.20 47.24 0.0M
2021-02-24 47.06 47.52 46.94 47.32 0.1M
2021-02-23 47.90 48.28 46.80 46.80 0.1M
2021-02-22 48.26 48.26 47.44 47.82 0.1M
2021-02-19 48.00 48.78 47.78 48.06 0.1M
2021-02-18 48.46 48.72 48.16 48.48 0.1M
2021-02-17 48.52 48.82 48.26 48.42 0.1M
2021-02-16 48.84 48.98 48.58 48.80 0.1M
2021-02-15 48.84 49.26 48.20 48.82 0.1M
2021-02-12 48.00 48.82 47.88 48.78 0.1M
2021-02-11 47.16 48.38 47.12 48.28 0.2M
2021-02-10 47.00 47.74 46.56 46.88 0.1M
2021-02-09 47.28 47.28 46.20 46.68 0.1M
2021-02-08 47.30 47.52 46.34 46.78 0.1M
2021-02-05 46.22 47.66 45.12 47.44 0.3M
2021-02-04 44.72 45.00 43.94 43.94 0.1M
2021-02-03 45.00 45.30 44.32 44.48 0.2M
2021-02-02 47.14 47.30 44.76 44.90 0.2M
2021-02-01 47.80 48.60 47.02 47.30 0.2M
2021-01-29 44.20 47.50 44.20 47.22 0.4M
2021-01-28 46.14 46.62 43.60 46.10 0.3M
2021-01-27 42.00 46.60 41.12 46.40 0.7M
2021-01-26 40.48 41.14 40.26 41.04 0.1M
2021-01-25 41.84 41.88 40.26 40.36 0.1M
2021-01-22 42.24 42.24 41.50 41.68 0.1M
2021-01-21 41.56 42.10 41.44 41.66 0.1M
2021-01-20 40.38 41.54 40.38 41.54 0.1M
2021-01-19 40.50 40.84 40.30 40.50 0.1M
2021-01-18 40.00 40.90 39.94 40.54 0.1M
2021-01-15 40.90 40.98 40.56 40.90 0.1M
2021-01-14 39.90 40.94 39.48 40.76 0.1M
2021-01-13 39.98 39.98 39.12 39.66 0.2M
2021-01-12 40.00 40.00 39.10 39.58 0.1M
2021-01-11 39.58 39.90 39.10 39.26 0.1M
2021-01-08 40.20 40.20 39.44 39.68 0.1M
2021-01-07 40.26 40.50 39.88 40.00 0.1M
2021-01-06 40.36 40.50 39.92 40.50 0.1M
2021-01-05 40.04 40.74 39.74 40.22 0.1M
2021-01-04 39.98 40.44 39.76 40.14 0.2M