Relx

REL
🏛️ ドイツ →
39.56
最終更新: 2025-10-03
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
2025-10-03 39.74 39.74 39.56 39.56 0.0M
2025-10-02 40.12 40.12 39.72 39.72 0.0M
2025-10-01 40.52 40.52 40.10 40.10 0.0M
2025-09-30 40.22 40.52 40.22 40.52 0.0M
2025-09-29 40.16 40.30 40.08 40.30 0.0M
2025-09-26 39.64 40.04 39.64 40.04 0.0M
2025-09-25 39.40 39.62 39.40 39.60 0.0M
2025-09-24 39.32 39.32 39.32 39.32 0.0M
2025-09-23 39.74 39.80 39.18 39.18 0.0M
2025-09-22 40.02 40.02 39.80 39.80 0.0M
2025-09-19 40.38 40.38 40.02 40.02 0.0M
2025-09-18 40.06 40.44 40.06 40.44 0.0M
2025-09-17 39.40 39.76 39.40 39.76 0.0M
2025-09-16 39.84 39.84 39.42 39.42 0.0M
2025-09-15 39.60 39.90 39.60 39.80 0.0M
2025-09-12 39.44 39.56 39.44 39.56 0.0M
2025-09-11 38.66 39.34 38.66 39.34 0.0M
2025-09-10 40.30 40.30 40.30 40.30 0.0M
2025-09-09 40.18 40.18 40.18 40.18 0.0M
2025-09-08 40.20 40.96 40.18 40.18 0.0M
2025-09-05 40.18 40.18 40.18 40.18 0.0M
2025-09-04 39.26 40.16 39.26 40.16 0.0M
2025-09-03 38.66 39.82 38.66 39.20 0.0M
2025-09-02 39.48 39.48 38.76 38.76 0.0M
2025-09-01 39.56 40.24 39.56 39.56 0.0M
2025-08-29 40.34 40.34 39.48 39.48 0.0M
2025-08-28 41.06 41.06 40.36 40.36 0.0M
2025-08-27 41.02 41.20 41.02 41.06 0.0M
2025-08-26 41.00 41.78 41.00 41.00 0.0M
2025-08-25 41.08 41.08 41.08 41.08 0.0M
2025-08-22 41.26 41.26 41.20 41.20 0.0M
2025-08-21 41.66 42.12 41.36 41.36 0.0M
2025-08-20 40.84 41.76 40.84 41.76 0.0M
2025-08-19 40.86 41.44 40.84 40.84 0.0M
2025-08-18 40.94 40.94 40.88 40.88 0.0M
2025-08-15 40.94 40.94 40.90 40.90 0.0M
2025-08-14 40.48 40.94 40.48 40.94 0.0M
2025-08-13 40.92 40.92 40.46 40.68 0.0M
2025-08-12 41.62 41.62 40.86 40.86 0.0M
2025-08-11 41.52 42.26 41.46 41.46 0.0M
2025-08-08 41.98 41.98 41.12 41.18 0.0M
2025-08-07 41.62 41.98 41.62 41.98 0.0M
2025-08-06 44.02 44.02 41.76 41.78 0.0M
2025-08-05 44.94 44.94 43.76 43.76 0.0M
2025-08-04 44.80 44.80 44.80 44.80 0.0M
2025-08-01 45.20 45.20 44.58 44.58 0.0M
2025-07-31 45.38 45.38 45.34 45.34 0.0M
2025-07-30 45.04 45.12 45.04 45.12 0.0M
2025-07-29 44.82 45.80 44.82 45.02 0.0M
2025-07-28 45.50 45.50 44.66 44.66 0.0M
2025-07-25 45.62 45.62 44.82 44.82 0.0M
2025-07-24 45.22 46.16 45.22 45.60 0.0M
2025-07-23 45.08 45.30 45.08 45.30 0.0M
2025-07-22 45.00 45.08 44.66 44.66 0.0M
2025-07-21 45.38 45.38 45.06 45.06 0.0M
2025-07-18 46.66 46.66 46.66 46.66 0.0M
2025-07-17 46.18 46.24 46.12 46.12 0.0M
2025-07-16 45.44 46.14 45.44 46.14 0.0M
2025-07-15 46.28 46.28 45.86 45.86 0.0M
2025-07-14 45.40 46.16 45.40 46.16 0.0M
2025-07-11 46.08 46.08 45.94 45.94 0.0M
2025-07-10 45.62 46.28 45.62 46.28 0.0M
2025-07-09 45.60 46.62 45.60 46.00 0.0M
2025-07-08 45.72 45.72 45.62 45.62 0.0M
2025-07-07 45.08 46.12 45.08 45.50 0.0M
2025-07-04 45.02 45.04 45.02 45.04 0.0M
2025-07-03 44.40 45.14 44.40 45.14 0.0M
2025-07-02 45.84 45.84 44.40 44.40 0.0M
2025-07-01 46.02 46.02 45.64 45.64 0.0M
2025-06-30 46.00 46.00 46.00 46.00 0.0M
2025-06-27 45.78 46.86 45.78 45.82 0.0M
2025-06-26 45.68 45.70 45.40 45.70 0.0M
2025-06-25 45.84 45.96 45.84 45.96 0.0M
2025-06-24 46.42 46.42 45.86 45.86 0.0M
2025-06-23 44.60 44.60 44.60 44.60 0.0M
2025-06-20 45.82 45.82 45.18 45.18 0.0M
2025-06-19 45.38 45.66 45.38 45.66 0.0M
2025-06-18 45.68 45.68 45.68 45.68 0.0M
2025-06-17 46.02 46.02 45.56 45.56 0.0M
2025-06-16 45.66 46.26 45.66 46.26 0.0M
2025-06-13 45.20 45.48 45.20 45.48 0.0M
2025-06-12 45.56 45.90 45.56 45.90 0.0M
2025-06-11 46.16 46.16 45.72 45.72 0.0M
2025-06-10 46.44 46.78 46.20 46.20 0.0M
2025-06-09 47.18 47.18 46.50 46.50 0.0M
2025-06-06 46.94 47.08 46.94 47.08 0.0M
2025-06-05 47.38 47.38 46.88 46.88 0.0M
2025-06-04 47.50 47.50 47.44 47.44 0.0M
2025-06-03 47.42 47.42 47.36 47.36 0.0M
2025-06-02 47.10 47.60 47.10 47.60 0.0M
2025-05-30 47.40 47.40 47.28 47.28 0.0M
2025-05-29 48.36 48.36 47.26 47.26 0.0M
2025-05-28 48.74 48.90 48.74 48.90 0.0M
2025-05-27 48.68 49.20 48.68 48.90 0.0M
2025-05-26 48.98 48.98 48.98 48.98 0.0M
2025-05-23 48.78 48.78 48.76 48.76 0.0M
2025-05-22 48.64 48.82 48.58 48.82 0.0M
2025-05-21 48.40 48.46 48.40 48.46 0.0M
2025-05-20 48.50 48.94 48.50 48.52 0.0M
2025-05-19 48.50 48.60 48.48 48.60 0.0M
2025-05-16 48.26 48.72 48.26 48.72 0.0M
2025-05-15 47.26 48.28 47.26 48.28 0.0M
2025-05-14 46.76 47.40 46.76 47.40 0.0M
2025-05-13 46.14 46.70 46.14 46.70 0.0M
2025-05-12 48.10 48.10 46.30 46.30 0.0M
2025-05-09 47.66 47.66 47.58 47.58 0.0M
2025-05-08 47.96 47.96 47.66 47.66 0.0M
2025-05-07 48.78 48.78 48.32 48.32 0.0M
2025-05-06 48.52 48.58 48.52 48.58 0.0M
2025-05-05 48.38 48.64 48.38 48.64 0.0M
2025-05-02 47.92 48.60 47.92 48.60 0.0M
2025-04-30 47.08 47.96 47.08 47.96 0.0M
2025-04-29 46.62 47.28 46.62 47.28 0.0M
2025-04-28 46.70 46.72 46.62 46.62 0.0M
2025-04-25 46.62 46.80 46.62 46.80 0.0M
2025-04-24 46.60 46.68 46.60 46.68 0.0M
2025-04-23 46.54 46.54 46.26 46.26 0.0M
2025-04-22 45.80 46.30 45.80 46.30 0.0M
2025-04-17 45.26 45.88 45.26 45.88 0.0M
2025-04-16 44.88 45.60 44.60 44.60 0.0M
2025-04-15 43.92 45.58 43.92 45.58 0.0M
2025-04-14 43.66 43.78 43.66 43.78 0.0M
2025-04-11 43.80 44.12 42.96 43.28 0.0M
2025-04-10 43.64 43.64 43.22 43.22 0.0M
2025-04-09 41.02 44.02 41.02 44.02 0.0M
2025-04-08 42.50 42.50 40.88 40.88 0.0M
2025-04-07 42.02 42.02 41.32 41.32 0.0M
2025-04-04 46.52 46.52 43.82 43.82 0.0M
2025-04-03 45.56 46.56 45.56 46.56 0.0M
2025-04-02 46.70 46.70 46.58 46.58 0.0M
2025-04-01 46.68 46.74 46.68 46.74 0.0M
2025-03-31 46.26 46.50 46.26 46.44 0.0M
2025-03-28 46.56 46.56 46.20 46.20 0.0M
2025-03-27 46.08 46.76 46.08 46.76 0.0M
2025-03-26 46.60 46.60 46.30 46.32 0.0M
2025-03-25 46.30 46.60 46.30 46.60 0.0M
2025-03-24 46.36 46.36 46.36 46.36 0.0M
2025-03-21 45.90 46.56 45.90 46.56 0.0M
2025-03-20 45.24 45.86 45.24 45.86 0.0M
2025-03-19 44.22 45.14 44.22 45.14 0.0M
2025-03-18 45.32 45.32 44.48 44.48 0.0M
2025-03-17 44.90 44.90 44.90 44.90 0.0M
2025-03-14 44.84 44.86 44.84 44.86 0.0M
2025-03-13 43.68 44.04 43.68 44.04 0.0M
2025-03-12 43.26 43.72 43.26 43.72 0.0M
2025-03-11 43.76 43.76 43.12 43.12 0.0M
2025-03-10 44.04 44.04 43.54 43.54 0.0M
2025-03-07 43.54 44.10 43.52 44.10 0.0M
2025-03-06 44.72 44.72 43.52 43.52 0.0M
2025-03-05 46.28 46.28 44.88 44.88 0.0M
2025-03-04 46.18 46.46 46.18 46.34 0.0M
2025-03-03 46.60 46.60 46.12 46.12 0.0M
2025-02-28 45.94 46.50 45.94 46.50 0.0M
2025-02-27 45.78 45.82 45.78 45.78 0.0M
2025-02-26 46.64 46.64 45.76 45.76 0.0M
2025-02-25 46.92 47.06 46.92 47.06 0.0M
2025-02-24 47.40 47.40 46.96 46.96 0.0M
2025-02-21 48.00 48.00 48.00 48.00 0.0M
2025-02-20 48.40 48.46 47.92 47.92 0.0M
2025-02-19 48.52 48.52 48.38 48.38 0.0M
2025-02-18 48.80 48.80 48.52 48.52 0.0M
2025-02-17 48.96 48.96 48.56 48.56 0.0M
2025-02-14 49.68 49.68 48.50 48.50 0.0M
2025-02-13 49.60 49.60 49.44 49.44 0.0M
2025-02-12 49.48 49.48 49.42 49.42 0.0M
2025-02-11 49.20 49.54 49.20 49.54 0.0M
2025-02-10 48.36 48.76 48.36 48.76 0.0M
2025-02-07 48.74 48.74 48.30 48.30 0.0M
2025-02-06 48.74 48.74 48.42 48.42 0.0M
2025-02-05 47.84 48.70 47.84 48.70 0.0M
2025-02-04 48.14 48.14 47.96 47.96 0.0M
2025-02-03 48.28 48.28 48.26 48.26 0.0M
2025-01-31 48.12 48.12 48.00 48.00 0.0M
2025-01-30 47.50 47.78 47.50 47.78 0.0M
2025-01-29 47.42 47.42 47.12 47.12 0.0M
2025-01-28 47.22 47.26 47.22 47.26 0.0M
2025-01-27 46.00 46.46 46.00 46.46 0.0M
2025-01-24 46.88 46.88 46.36 46.36 0.0M
2025-01-23 47.10 47.28 47.10 47.22 0.0M
2025-01-22 47.34 47.70 47.24 47.24 0.0M
2025-01-21 47.14 47.46 47.14 47.46 0.0M
2025-01-20 46.72 47.02 46.72 46.92 0.0M
2025-01-17 46.52 46.86 46.52 46.86 0.0M
2025-01-16 45.52 46.42 45.52 46.42 0.0M
2025-01-15 45.14 45.64 45.14 45.64 0.0M
2025-01-14 44.78 44.78 44.60 44.60 0.0M
2025-01-13 44.58 44.58 44.58 44.58 0.0M
2025-01-10 45.46 45.46 45.46 45.46 0.0M
2025-01-09 45.18 45.32 45.18 45.32 0.0M
2025-01-08 44.94 45.22 44.94 45.22 0.0M
2025-01-07 43.96 44.46 43.96 44.42 0.0M
2025-01-06 44.04 44.04 43.84 43.84 0.0M
2025-01-03 44.18 44.18 44.18 44.18 0.0M
2025-01-02 43.58 44.18 43.58 44.18 0.0M