RTL

RRTL
🏛️ ドイツ →
34.95
最終更新: 2025-09-30
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
2024-12-30 26.80 26.85 26.60 26.70 0.1M
2024-12-27 26.50 26.85 26.50 26.85 0.1M
2024-12-23 26.25 26.45 26.10 26.45 0.1M
2024-12-20 26.15 26.50 25.80 26.40 0.1M
2024-12-19 26.70 27.00 26.50 26.50 0.1M
2024-12-18 26.90 27.05 26.80 27.00 0.1M
2024-12-17 26.45 27.25 26.30 26.80 0.1M
2024-12-16 27.30 27.40 26.55 26.65 0.1M
2024-12-13 27.00 27.45 27.00 27.35 0.1M
2024-12-12 27.00 27.25 26.95 27.00 0.1M
2024-12-11 27.00 27.20 26.70 27.00 0.3M
2024-12-10 26.10 26.15 25.95 25.95 0.1M
2024-12-09 26.10 26.30 25.95 26.25 0.1M
2024-12-06 25.65 26.00 25.55 26.00 0.1M
2024-12-05 25.55 25.75 25.40 25.45 0.1M
2024-12-04 24.95 25.70 24.80 25.70 0.2M
2024-12-03 24.70 25.00 24.55 24.90 0.2M
2024-12-02 24.30 24.75 24.30 24.75 0.1M
2024-11-29 24.40 24.55 24.15 24.35 0.1M
2024-11-28 24.20 24.45 24.20 24.40 0.1M
2024-11-27 24.25 24.65 23.90 24.10 0.1M
2024-11-26 24.35 24.35 23.85 24.00 0.1M
2024-11-25 24.20 24.35 24.00 24.35 0.1M
2024-11-22 24.15 24.15 23.75 24.10 0.1M
2024-11-21 24.20 24.20 24.00 24.15 0.1M
2024-11-20 24.60 24.70 23.95 24.20 0.1M
2024-11-19 24.15 24.45 24.10 24.45 0.1M
2024-11-18 24.10 24.25 23.90 23.95 0.1M
2024-11-15 23.70 24.20 23.70 24.00 0.2M
2024-11-14 24.05 24.30 23.65 23.85 0.4M
2024-11-13 27.20 27.50 24.15 24.15 0.9M
2024-11-12 28.60 28.60 28.10 28.10 0.1M
2024-11-11 28.65 28.80 28.60 28.60 0.1M
2024-11-08 28.55 28.65 28.35 28.40 0.1M
2024-11-07 28.55 28.95 28.50 28.50 0.1M
2024-11-06 28.80 29.10 28.30 28.50 0.1M
2024-11-05 28.95 29.20 28.75 28.75 0.1M
2024-11-04 29.10 29.35 28.70 28.85 0.1M
2024-11-01 29.40 29.45 29.00 29.05 0.1M
2024-10-31 29.20 29.45 29.20 29.25 0.1M
2024-10-30 30.00 30.00 29.30 29.30 0.1M
2024-10-29 30.20 30.85 30.00 30.00 0.1M
2024-10-28 30.30 30.40 30.10 30.15 0.0M
2024-10-25 29.65 30.20 29.55 30.15 0.1M
2024-10-24 29.80 30.10 29.60 29.60 0.0M
2024-10-23 30.05 30.30 29.70 29.70 0.1M
2024-10-22 30.20 30.40 29.95 29.95 0.1M
2024-10-21 30.40 30.65 30.25 30.30 0.0M
2024-10-18 30.40 30.75 30.40 30.40 0.1M
2024-10-17 30.10 30.55 30.10 30.30 0.0M
2024-10-16 30.40 30.50 30.00 30.00 0.1M
2024-10-15 30.40 30.55 30.30 30.50 0.1M
2024-10-14 30.35 30.40 30.20 30.25 0.1M
2024-10-11 30.40 30.55 30.25 30.25 0.0M
2024-10-10 30.35 30.55 30.20 30.30 0.1M
2024-10-09 30.30 30.50 30.30 30.30 0.1M
2024-10-08 30.30 30.60 30.25 30.25 0.0M
2024-10-07 30.65 30.70 30.20 30.35 0.0M
2024-10-04 30.10 30.55 30.10 30.35 0.1M
2024-10-03 30.30 30.35 29.95 29.95 0.1M
2024-10-02 30.20 30.50 30.15 30.25 0.0M
2024-10-01 30.55 30.75 30.20 30.20 0.1M
2024-09-30 30.50 30.55 30.30 30.45 0.1M
2024-09-27 30.25 30.60 30.10 30.50 0.1M
2024-09-26 30.35 30.50 30.20 30.50 0.1M
2024-09-25 30.10 30.25 30.05 30.10 0.0M
2024-09-24 30.20 30.45 29.95 30.05 0.0M
2024-09-23 29.90 30.15 29.80 30.15 0.0M
2024-09-20 30.35 30.55 29.80 29.80 0.1M
2024-09-19 30.60 30.75 30.40 30.40 0.1M
2024-09-18 30.45 30.60 30.30 30.50 0.1M
2024-09-17 30.35 30.65 30.30 30.40 0.1M
2024-09-16 30.00 30.40 29.90 30.30 0.0M
2024-09-13 29.05 29.70 29.05 29.45 0.0M
2024-09-12 29.40 29.40 28.90 29.00 0.0M
2024-09-11 28.95 29.35 28.75 28.90 0.1M
2024-09-10 28.85 29.10 28.75 28.80 0.0M
2024-09-09 28.95 29.10 28.85 28.95 0.0M
2024-09-06 29.15 29.30 28.70 28.70 0.1M
2024-09-05 28.80 29.40 28.70 29.30 0.1M
2024-09-04 28.90 29.20 28.75 28.95 0.1M
2024-09-03 29.40 29.45 29.15 29.20 0.0M
2024-09-02 29.55 29.55 29.10 29.35 0.0M
2024-08-30 29.40 29.75 29.40 29.45 0.0M
2024-08-29 29.40 29.80 29.35 29.50 0.0M
2024-08-28 29.30 29.50 29.25 29.35 0.0M
2024-08-27 29.40 29.65 29.35 29.45 0.1M
2024-08-26 29.35 29.50 29.30 29.50 0.0M
2024-08-23 29.10 29.40 29.10 29.35 0.0M
2024-08-22 28.85 29.20 28.75 29.10 0.1M
2024-08-21 28.50 28.90 28.50 28.80 0.0M
2024-08-20 28.90 28.95 28.50 28.50 0.0M
2024-08-19 28.55 29.05 28.55 28.85 0.1M
2024-08-16 28.25 28.95 28.10 28.45 0.1M
2024-08-15 28.00 28.40 27.85 28.20 0.1M
2024-08-14 28.20 28.35 27.80 27.85 0.1M
2024-08-13 28.40 28.50 28.10 28.20 0.0M
2024-08-12 28.20 28.50 28.20 28.35 0.0M
2024-08-09 28.20 28.85 27.90 28.00 0.1M
2024-08-08 28.35 28.65 27.95 28.10 0.1M
2024-08-07 28.45 28.70 28.10 28.45 0.1M
2024-08-06 28.70 28.80 27.85 28.30 0.0M
2024-08-05 27.95 28.45 27.50 28.15 0.1M
2024-08-02 28.50 28.75 28.25 28.50 0.1M
2024-08-01 29.05 29.20 28.60 28.60 0.1M
2024-07-31 28.85 29.55 28.85 29.15 0.1M
2024-07-30 29.05 29.30 29.05 29.20 0.0M
2024-07-29 29.40 29.60 28.90 29.05 0.0M
2024-07-26 28.95 29.40 28.85 29.20 0.1M
2024-07-25 29.55 29.55 28.65 28.90 0.1M
2024-07-24 29.70 29.80 29.50 29.80 0.0M
2024-07-23 30.30 30.85 29.80 29.80 0.0M
2024-07-22 30.20 30.55 30.05 30.20 0.0M
2024-07-19 30.20 30.50 29.95 30.10 0.0M
2024-07-18 30.15 30.65 30.15 30.40 0.0M
2024-07-17 29.90 30.15 29.80 30.15 0.0M
2024-07-16 29.95 30.15 29.90 30.00 0.0M
2024-07-15 29.75 30.10 29.50 30.10 0.0M
2024-07-12 29.95 30.00 29.75 29.90 0.0M
2024-07-11 29.30 30.00 29.30 29.90 0.1M
2024-07-10 29.00 29.80 28.80 29.80 0.1M
2024-07-09 29.25 29.40 28.90 29.05 0.1M
2024-07-08 29.10 30.00 29.10 29.35 0.1M
2024-07-05 29.10 29.50 29.10 29.45 0.1M
2024-07-04 29.20 29.40 29.00 29.10 0.0M
2024-07-03 28.90 29.10 28.35 29.10 0.1M
2024-07-02 28.75 28.80 28.30 28.80 0.1M
2024-07-01 28.65 28.95 28.50 28.55 0.0M
2024-06-28 28.45 28.70 28.25 28.40 0.0M
2024-06-27 28.70 28.85 28.15 28.30 0.1M
2024-06-26 28.95 29.25 28.65 28.75 0.1M
2024-06-25 29.50 29.50 28.85 29.00 0.0M
2024-06-24 29.15 29.50 29.05 29.50 0.0M
2024-06-21 29.40 29.60 28.95 29.10 0.2M
2024-06-20 29.15 29.55 29.05 29.55 0.0M
2024-06-19 29.20 29.20 28.90 29.00 0.1M
2024-06-18 29.60 29.65 29.10 29.30 0.1M
2024-06-17 29.00 29.45 28.90 29.35 0.1M
2024-06-14 29.45 29.55 28.70 28.95 0.1M
2024-06-13 30.25 30.40 29.40 29.40 0.1M
2024-06-12 29.90 30.45 29.60 30.40 0.1M
2024-06-11 30.20 30.45 29.70 29.90 0.1M
2024-06-10 30.15 30.40 30.00 30.20 0.1M
2024-06-07 31.05 31.05 30.45 30.50 0.0M
2024-06-06 30.95 31.25 30.95 31.25 0.0M
2024-06-05 31.25 31.25 30.85 31.00 0.0M
2024-06-04 30.90 31.20 30.80 31.00 0.0M
2024-06-03 31.15 31.40 30.85 31.15 0.1M
2024-05-31 29.65 30.85 29.65 30.75 0.1M
2024-05-30 29.00 29.55 29.00 29.50 0.0M
2024-05-29 29.55 29.55 28.85 28.95 0.1M
2024-05-28 29.50 29.75 29.50 29.50 0.1M
2024-05-27 29.35 29.60 29.20 29.55 0.0M
2024-05-24 29.20 29.55 29.10 29.40 0.1M
2024-05-23 29.60 30.10 29.35 29.35 0.1M
2024-05-22 29.75 30.10 29.55 29.55 0.1M
2024-05-21 30.50 30.50 29.75 29.90 0.1M
2024-05-20 30.20 30.30 30.00 30.20 0.0M
2024-05-17 30.00 30.55 30.00 30.25 0.1M
2024-05-16 30.05 30.25 29.90 30.10 0.1M
2024-05-15 29.60 30.15 29.60 30.05 0.1M
2024-05-14 29.70 29.85 29.55 29.60 0.1M
2024-05-13 29.75 30.00 29.55 29.60 0.1M
2024-05-10 29.60 30.05 29.60 29.85 0.1M
2024-05-09 29.75 29.90 29.60 29.65 0.0M
2024-05-08 29.30 29.85 29.30 29.80 0.1M
2024-05-07 29.60 29.80 29.40 29.45 0.1M
2024-05-06 29.65 29.75 29.30 29.55 0.0M
2024-05-03 29.15 29.80 29.10 29.60 0.1M
2024-05-02 29.00 29.45 28.95 29.05 0.1M
2024-04-30 29.35 29.40 28.85 28.95 0.1M
2024-04-29 29.25 29.50 28.95 29.35 0.1M
2024-04-26 29.10 29.75 29.10 29.20 0.1M
2024-04-25 29.25 29.85 28.95 28.95 0.4M
2024-04-24 32.00 32.40 31.60 31.75 0.2M
2024-04-23 31.50 32.85 31.40 31.85 0.4M
2024-04-22 31.10 31.85 30.90 31.25 0.3M
2024-04-19 30.85 31.00 30.40 30.80 0.5M
2024-04-18 31.10 31.10 30.70 31.00 0.1M
2024-04-17 30.80 31.10 30.80 31.00 0.1M
2024-04-16 31.05 31.20 30.75 30.80 0.2M
2024-04-15 31.05 31.45 31.00 31.30 0.2M
2024-04-12 31.40 31.45 30.95 30.95 0.2M
2024-04-11 31.25 31.60 31.10 31.25 0.2M
2024-04-10 31.30 31.60 30.95 31.25 0.3M
2024-04-09 31.25 31.50 30.90 31.20 0.2M
2024-04-08 31.15 31.35 31.00 31.25 0.2M
2024-04-05 31.25 31.30 31.00 31.15 0.2M
2024-04-04 31.35 31.65 31.10 31.45 0.4M
2024-04-03 31.35 31.50 31.05 31.45 0.1M
2024-04-02 31.20 31.90 30.95 31.40 0.2M
2024-03-28 31.92 31.92 31.20 31.28 0.1M
2024-03-27 31.16 31.64 30.98 31.58 0.1M
2024-03-26 30.94 31.30 30.78 31.14 0.2M
2024-03-25 30.84 31.12 30.74 31.00 0.1M
2024-03-22 31.10 31.20 30.84 30.84 0.2M
2024-03-21 32.10 32.20 31.06 31.20 0.2M
2024-03-20 30.84 31.44 30.54 31.40 0.2M
2024-03-19 30.40 30.66 30.12 30.56 0.2M
2024-03-18 30.16 30.52 29.90 30.48 0.2M
2024-03-15 31.42 31.50 30.30 30.34 0.3M
2024-03-14 32.64 33.08 29.88 30.84 0.7M
2024-03-13 33.96 34.02 33.28 33.32 0.1M
2024-03-12 33.52 34.42 33.50 33.64 0.1M
2024-03-11 32.92 33.38 32.66 33.38 0.1M
2024-03-08 33.00 33.40 32.94 33.08 0.2M
2024-03-07 32.62 33.10 32.42 32.90 0.2M
2024-03-06 32.98 33.10 32.66 32.88 0.1M
2024-03-05 33.00 33.04 32.50 33.00 0.1M
2024-03-04 34.36 34.42 33.10 33.12 0.1M
2024-03-01 34.36 34.50 34.04 34.26 0.1M
2024-02-29 34.20 34.34 34.04 34.14 0.1M
2024-02-28 34.36 34.40 34.12 34.20 0.0M
2024-02-27 34.04 34.40 33.98 34.32 0.0M
2024-02-26 34.34 34.52 34.10 34.16 0.0M
2024-02-23 34.52 34.66 34.26 34.46 0.0M
2024-02-22 34.56 34.66 34.24 34.50 0.1M
2024-02-21 34.26 34.54 34.24 34.50 0.1M
2024-02-20 34.72 34.78 34.10 34.24 0.1M
2024-02-19 34.86 34.90 34.54 34.78 0.0M
2024-02-16 35.00 35.14 34.58 34.76 0.1M
2024-02-15 35.52 35.52 34.84 35.00 0.1M
2024-02-14 34.86 35.88 34.86 35.40 0.0M
2024-02-13 35.18 35.52 34.92 34.92 0.0M
2024-02-12 34.70 35.30 34.68 35.20 0.0M
2024-02-09 35.18 35.30 34.60 34.80 0.0M
2024-02-08 34.80 35.24 34.80 35.14 0.0M
2024-02-07 35.22 35.58 34.88 34.88 0.0M
2024-02-06 35.36 35.54 35.18 35.30 0.0M
2024-02-05 35.20 35.82 35.20 35.48 0.0M
2024-02-02 36.00 36.02 35.38 35.42 0.0M
2024-02-01 35.60 35.74 35.18 35.46 0.1M
2024-01-31 35.60 35.96 35.60 35.72 0.0M
2024-01-30 36.18 36.26 35.64 35.78 0.0M
2024-01-29 35.90 36.30 35.70 36.08 0.0M
2024-01-26 36.32 36.32 35.94 35.94 0.0M
2024-01-25 36.34 36.68 36.04 36.30 0.0M
2024-01-24 35.84 36.36 35.70 36.30 0.1M
2024-01-23 35.74 35.84 35.36 35.68 0.0M
2024-01-22 35.04 35.60 34.80 35.48 0.1M
2024-01-19 35.24 35.64 35.10 35.18 0.0M
2024-01-18 34.62 35.24 34.50 34.98 0.0M
2024-01-17 34.40 34.70 34.16 34.62 0.0M
2024-01-16 35.00 35.28 34.42 34.84 0.1M
2024-01-15 35.54 35.70 35.18 35.24 0.0M
2024-01-12 35.70 36.18 35.42 35.52 0.0M
2024-01-11 36.76 36.76 35.50 35.50 0.1M
2024-01-10 36.90 36.90 36.16 36.28 0.1M
2024-01-09 37.16 37.30 36.78 36.86 0.1M
2024-01-08 36.00 37.06 35.70 36.90 0.1M
2024-01-05 35.56 36.14 35.48 35.90 0.1M
2024-01-04 35.58 36.00 35.58 35.80 0.1M
2024-01-03 35.72 35.74 35.20 35.56 0.1M
2024-01-02 35.38 35.96 35.10 35.68 0.1M