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
2023-12-29 34.30 35.16 34.30 34.96 0.0M
2023-12-28 34.72 34.92 34.52 34.68 0.0M
2023-12-27 34.68 34.80 34.40 34.60 0.0M
2023-12-22 34.70 34.94 34.52 34.66 0.0M
2023-12-21 35.28 35.64 34.78 34.98 0.1M
2023-12-20 34.60 35.68 34.56 35.50 0.1M
2023-12-19 34.28 34.82 34.22 34.46 0.0M
2023-12-18 33.82 34.40 33.56 34.38 0.1M
2023-12-15 33.00 34.42 32.80 34.00 0.2M
2023-12-14 31.94 32.96 31.94 32.82 0.1M
2023-12-13 32.58 32.58 31.50 31.50 0.1M
2023-12-12 32.82 33.00 32.54 32.58 0.1M
2023-12-11 32.56 33.00 32.20 32.92 0.1M
2023-12-08 32.68 32.90 32.44 32.70 0.1M
2023-12-07 32.90 32.96 32.38 32.84 0.0M
2023-12-06 32.84 33.02 32.52 32.94 0.1M
2023-12-05 32.90 33.10 32.66 32.88 0.0M
2023-12-04 32.74 33.22 32.74 32.90 0.1M
2023-12-01 33.02 33.04 32.20 32.68 0.1M
2023-11-30 33.10 33.34 32.82 33.08 0.1M
2023-11-29 33.20 33.20 32.80 33.08 0.0M
2023-11-28 33.32 33.32 32.96 33.06 0.0M
2023-11-27 33.68 33.76 33.12 33.32 0.1M
2023-11-24 33.76 33.94 33.70 33.86 0.0M
2023-11-23 33.68 34.18 33.60 33.76 0.0M
2023-11-22 33.62 33.90 33.62 33.90 0.0M
2023-11-21 33.74 34.18 33.58 33.62 0.0M
2023-11-20 34.40 34.40 33.34 33.66 0.0M
2023-11-17 33.40 34.00 33.36 33.50 0.1M
2023-11-16 33.28 33.86 33.20 33.26 0.0M
2023-11-15 33.10 33.72 33.10 33.18 0.1M
2023-11-14 32.38 32.86 32.26 32.86 0.1M
2023-11-13 33.06 33.08 32.06 32.10 0.1M
2023-11-10 32.76 33.06 32.42 32.84 0.1M
2023-11-09 32.28 33.08 32.26 32.96 0.1M
2023-11-08 33.42 33.42 32.22 32.22 0.1M
2023-11-07 34.00 34.16 33.54 33.94 0.0M
2023-11-06 34.30 34.70 34.02 34.08 0.0M
2023-11-03 33.10 33.92 33.10 33.92 0.0M
2023-11-02 32.42 33.72 32.42 33.26 0.1M
2023-11-01 33.16 33.16 31.92 32.38 0.0M
2023-10-31 32.46 33.14 32.46 32.96 0.1M
2023-10-30 32.24 32.50 32.20 32.38 0.0M
2023-10-27 31.90 32.28 31.64 32.06 0.0M
2023-10-26 31.78 32.14 31.68 31.86 0.0M
2023-10-25 32.98 32.98 32.00 32.00 0.0M
2023-10-24 32.86 33.06 32.66 32.88 0.0M
2023-10-23 32.70 32.94 32.42 32.82 0.0M
2023-10-20 32.82 32.88 32.52 32.64 0.0M
2023-10-19 33.00 33.14 32.86 33.00 0.0M
2023-10-18 33.00 33.30 32.88 33.16 0.0M
2023-10-17 32.74 33.10 32.74 33.10 0.0M
2023-10-16 32.82 33.04 32.50 32.88 0.0M
2023-10-13 32.74 33.02 32.42 32.42 0.0M
2023-10-12 33.04 33.12 32.70 32.80 0.0M
2023-10-11 32.76 33.08 32.70 32.82 0.0M
2023-10-10 32.52 33.14 32.52 32.90 0.0M
2023-10-09 32.06 32.56 32.06 32.40 0.0M
2023-10-06 32.00 32.26 31.72 32.24 0.0M
2023-10-05 31.74 32.18 31.54 31.76 0.0M
2023-10-04 31.50 32.24 31.38 31.66 0.0M
2023-10-03 31.74 31.96 31.32 31.56 0.0M
2023-10-02 32.70 32.78 31.94 31.94 0.0M
2023-09-29 31.98 32.68 31.98 32.50 0.0M
2023-09-28 31.76 32.10 31.60 31.74 0.0M
2023-09-27 31.98 32.10 31.62 31.68 0.0M
2023-09-26 32.18 32.30 31.82 31.86 0.0M
2023-09-25 32.84 32.96 32.28 32.28 0.0M
2023-09-22 32.94 33.34 32.80 32.90 0.0M
2023-09-21 32.98 33.30 32.58 33.18 0.0M
2023-09-20 32.74 33.16 32.72 32.96 0.0M
2023-09-19 32.38 32.56 32.20 32.56 0.0M
2023-09-18 32.76 33.04 32.42 32.42 0.1M
2023-09-15 33.36 33.58 32.60 32.60 0.1M
2023-09-14 32.60 33.22 32.46 33.04 0.0M
2023-09-13 33.08 33.12 32.56 32.60 0.0M
2023-09-12 32.98 33.20 32.80 32.96 0.0M
2023-09-11 33.00 33.04 32.74 32.86 0.0M
2023-09-08 32.82 32.92 32.44 32.60 0.1M
2023-09-07 32.70 33.06 32.60 32.60 0.0M
2023-09-06 33.40 33.40 32.62 32.90 0.1M
2023-09-05 33.74 33.80 33.34 33.34 0.0M
2023-09-04 33.98 34.18 33.70 33.82 0.0M
2023-09-01 34.28 34.58 33.80 33.90 0.0M
2023-08-31 34.30 34.54 34.10 34.10 0.0M
2023-08-30 34.76 34.76 34.16 34.18 0.0M
2023-08-29 34.04 34.96 34.04 34.74 0.1M
2023-08-28 33.74 34.00 33.46 33.82 0.0M
2023-08-25 33.82 33.98 33.56 33.60 0.0M
2023-08-24 34.30 34.56 33.80 33.80 0.0M
2023-08-23 34.24 34.44 33.98 34.32 0.0M
2023-08-22 34.22 34.34 33.98 33.98 0.0M
2023-08-21 34.00 34.38 33.70 34.02 0.0M
2023-08-18 34.30 34.42 33.66 33.90 0.0M
2023-08-17 34.50 34.66 34.20 34.40 0.0M
2023-08-16 34.88 35.06 34.66 34.74 0.0M
2023-08-15 35.50 35.50 35.00 35.00 0.0M
2023-08-14 35.66 36.06 35.30 35.44 0.1M
2023-08-11 36.66 36.88 35.70 35.72 0.0M
2023-08-10 37.16 37.44 36.90 36.90 0.0M
2023-08-09 37.98 38.08 36.24 37.02 0.1M
2023-08-08 38.36 38.92 37.98 38.40 0.1M
2023-08-07 38.68 39.18 38.40 38.80 0.0M
2023-08-04 38.44 38.80 38.02 38.68 0.0M
2023-08-03 38.56 38.74 38.26 38.38 0.0M
2023-08-02 38.84 38.94 38.42 38.58 0.0M
2023-08-01 39.26 39.42 38.76 39.42 0.0M
2023-07-31 38.82 39.40 38.22 39.32 0.1M
2023-07-28 38.08 38.84 37.88 38.80 0.0M
2023-07-27 37.70 38.86 37.66 38.24 0.1M
2023-07-26 37.52 37.76 37.22 37.62 0.0M
2023-07-25 37.10 37.58 36.74 37.32 0.0M
2023-07-24 37.10 37.40 36.78 36.96 0.0M
2023-07-21 37.14 37.58 36.90 37.24 0.0M
2023-07-20 37.08 37.58 37.08 37.34 0.0M
2023-07-19 37.50 37.58 36.92 37.24 0.0M
2023-07-18 36.86 37.46 36.62 37.32 0.0M
2023-07-17 36.76 36.90 36.62 36.62 0.0M
2023-07-14 36.84 37.42 36.76 36.88 0.0M
2023-07-13 37.04 37.20 36.62 36.98 0.0M
2023-07-12 36.52 37.04 36.18 36.78 0.0M
2023-07-11 36.50 36.50 35.92 36.36 0.1M
2023-07-10 36.48 36.74 36.16 36.32 0.0M
2023-07-07 36.38 36.66 36.00 36.60 0.0M
2023-07-06 37.10 37.16 36.34 36.34 0.0M
2023-07-05 37.20 38.22 37.08 37.16 0.0M
2023-07-04 37.06 37.64 37.02 37.52 0.0M
2023-07-03 36.92 37.14 36.70 37.08 0.0M
2023-06-30 37.52 37.52 36.62 36.62 0.0M
2023-06-29 37.50 37.88 36.88 37.04 0.0M
2023-06-28 37.84 38.02 37.44 37.72 0.0M
2023-06-27 37.38 37.46 36.90 37.44 0.0M
2023-06-26 36.82 37.24 36.46 36.96 0.1M
2023-06-23 36.50 36.98 36.50 36.74 0.0M
2023-06-22 36.64 36.90 36.36 36.80 0.0M
2023-06-21 36.50 37.30 36.50 37.04 0.0M
2023-06-20 37.10 37.22 36.50 36.72 0.1M
2023-06-19 37.52 37.74 37.28 37.54 0.0M
2023-06-16 37.62 38.30 37.14 37.44 0.2M
2023-06-15 38.18 38.18 37.72 37.80 0.0M
2023-06-14 38.10 38.48 37.98 38.34 0.0M
2023-06-13 38.12 38.62 38.10 38.18 0.0M
2023-06-12 38.00 38.34 37.88 38.14 0.0M
2023-06-09 37.74 37.94 37.42 37.76 0.0M
2023-06-08 37.52 38.00 37.52 37.74 0.0M
2023-06-07 37.04 38.28 37.04 37.68 0.1M
2023-06-06 36.66 37.28 36.52 37.28 0.1M
2023-06-05 37.22 37.32 36.74 36.84 0.1M
2023-06-02 37.06 37.72 37.06 37.38 0.0M
2023-06-01 36.54 37.20 36.54 37.16 0.0M
2023-05-31 37.00 37.20 36.34 36.34 0.1M
2023-05-30 37.28 37.48 37.02 37.14 0.0M
2023-05-29 37.40 37.40 37.14 37.14 0.0M
2023-05-26 37.00 37.40 36.84 37.26 0.0M
2023-05-25 37.60 37.60 37.02 37.14 0.0M
2023-05-24 38.18 38.18 37.48 37.52 0.0M
2023-05-23 38.30 38.48 37.96 38.42 0.0M
2023-05-22 38.44 38.68 38.30 38.50 0.0M
2023-05-19 38.30 38.50 38.16 38.32 0.0M
2023-05-18 37.94 38.46 37.94 38.30 0.0M
2023-05-17 38.16 38.22 37.68 37.76 0.0M
2023-05-16 38.10 38.42 37.68 38.36 0.1M
2023-05-15 38.26 38.38 37.92 38.08 0.0M
2023-05-12 37.88 38.22 37.60 37.98 0.0M
2023-05-11 38.48 38.60 37.78 37.78 0.1M
2023-05-10 39.62 39.74 38.38 38.60 0.1M
2023-05-09 38.86 39.82 38.74 39.64 0.1M
2023-05-08 38.84 39.20 38.52 38.88 0.0M
2023-05-05 39.00 39.92 38.50 38.66 0.1M
2023-05-04 40.80 41.12 38.66 38.66 0.1M
2023-05-03 41.40 41.60 40.40 41.24 0.1M
2023-05-02 42.48 42.48 41.22 41.38 0.1M
2023-04-28 43.80 44.02 42.12 42.48 0.1M
2023-04-27 44.62 44.62 43.26 43.98 0.1M
2023-04-26 48.10 48.26 47.48 48.26 0.1M
2023-04-25 48.66 48.66 47.24 48.14 0.1M
2023-04-24 49.06 49.12 48.62 48.62 0.1M
2023-04-21 49.18 49.18 48.32 48.94 0.1M
2023-04-20 49.08 49.64 48.72 48.80 0.1M
2023-04-19 48.98 49.46 48.80 49.24 0.1M
2023-04-18 48.50 49.04 48.02 48.92 0.1M
2023-04-17 47.76 48.44 47.58 48.20 0.1M
2023-04-14 48.02 48.16 47.34 47.74 0.0M
2023-04-13 48.00 48.12 47.26 48.12 0.1M
2023-04-12 47.18 48.34 47.18 47.90 0.1M
2023-04-11 46.70 47.62 46.68 47.42 0.1M
2023-04-06 45.40 46.48 45.32 46.48 0.1M
2023-04-05 45.68 45.90 45.24 45.36 0.0M
2023-04-04 45.50 46.12 45.30 45.92 0.1M
2023-04-03 45.46 45.62 45.20 45.40 0.0M
2023-03-31 45.38 45.70 45.14 45.44 0.1M
2023-03-30 44.70 45.26 44.66 45.22 0.1M
2023-03-29 44.18 44.80 44.16 44.38 0.1M
2023-03-28 44.90 45.04 43.86 44.12 0.1M
2023-03-27 45.14 45.14 44.46 44.46 0.0M
2023-03-24 45.42 45.42 44.06 44.42 0.0M
2023-03-23 44.74 45.58 44.70 45.36 0.0M
2023-03-22 45.00 45.24 44.64 44.84 0.0M
2023-03-21 44.66 45.50 44.52 44.88 0.1M
2023-03-20 44.20 44.66 42.96 44.36 0.1M
2023-03-17 46.20 46.60 44.58 44.62 0.1M
2023-03-16 46.46 47.30 45.22 46.36 0.1M
2023-03-15 45.80 45.80 43.82 44.80 0.1M
2023-03-14 45.20 46.44 45.06 45.80 0.0M
2023-03-13 46.10 46.10 43.82 45.10 0.1M
2023-03-10 46.00 46.00 45.04 45.72 0.1M
2023-03-09 46.82 46.82 46.24 46.58 0.0M
2023-03-08 46.70 46.94 46.58 46.70 0.0M
2023-03-07 47.00 47.16 46.56 47.04 0.0M
2023-03-06 46.54 46.86 46.20 46.62 0.0M
2023-03-03 45.90 46.18 45.50 46.18 0.0M
2023-03-02 46.12 46.12 45.14 45.76 0.0M
2023-03-01 46.00 46.14 45.10 45.22 0.0M
2023-02-28 46.36 46.36 45.42 45.70 0.1M
2023-02-27 46.84 47.12 46.24 46.48 0.0M
2023-02-24 46.48 47.72 46.46 46.64 0.1M
2023-02-23 45.98 46.74 45.86 46.42 0.1M
2023-02-22 45.58 45.96 45.40 45.62 0.0M
2023-02-21 45.44 45.74 45.30 45.50 0.0M
2023-02-20 45.62 45.90 45.48 45.50 0.0M
2023-02-17 44.94 45.54 44.56 45.42 0.0M
2023-02-16 45.86 45.86 44.90 45.14 0.0M
2023-02-15 45.00 45.36 44.78 45.32 0.0M
2023-02-14 45.00 45.36 44.72 44.72 0.0M
2023-02-13 44.88 45.16 44.72 44.96 0.0M
2023-02-10 45.10 45.10 43.82 44.78 0.1M
2023-02-09 45.16 45.92 44.88 45.10 0.1M
2023-02-08 45.14 45.38 44.76 44.88 0.1M
2023-02-07 45.22 45.32 44.60 44.86 0.0M
2023-02-06 45.34 45.60 44.94 45.16 0.0M
2023-02-03 45.54 45.90 45.24 45.76 0.0M
2023-02-02 44.98 45.76 44.88 45.70 0.1M
2023-02-01 44.68 45.00 44.32 44.72 0.0M
2023-01-31 44.30 44.54 43.50 44.54 0.1M
2023-01-30 44.40 44.44 43.74 44.34 0.0M
2023-01-27 44.44 44.70 44.30 44.44 0.0M
2023-01-26 43.36 44.82 43.36 44.26 0.0M
2023-01-25 44.12 44.44 43.34 43.90 0.0M
2023-01-24 44.80 44.80 43.94 44.22 0.1M
2023-01-23 44.40 44.82 44.26 44.70 0.0M
2023-01-20 43.32 44.26 43.06 44.04 0.1M
2023-01-19 42.98 43.26 42.06 43.04 0.1M
2023-01-18 44.72 44.80 44.14 44.14 0.0M
2023-01-17 44.96 45.26 44.40 44.68 0.0M
2023-01-16 44.50 45.00 43.90 44.92 0.0M
2023-01-13 44.36 44.70 44.08 44.30 0.1M
2023-01-12 43.32 44.42 42.76 44.16 0.1M
2023-01-11 42.80 43.64 42.42 42.98 0.0M
2023-01-10 42.80 42.90 42.36 42.74 0.1M
2023-01-09 42.72 43.14 42.30 43.06 0.1M
2023-01-06 42.94 43.00 42.16 42.48 0.0M
2023-01-05 42.36 43.00 41.98 42.68 0.0M
2023-01-04 41.52 42.42 41.34 42.32 0.1M
2023-01-03 40.56 41.52 40.50 41.24 0.0M
2023-01-02 39.66 40.80 39.66 40.62 0.0M