Rheinmetall AG

RHMG
🏛️ ドイツ →
1,994.00
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
2022-12-30 192.40 192.40 187.95 187.95 0.0M
2022-12-29 193.50 193.50 192.45 192.95 0.0M
2022-12-28 192.75 194.30 192.00 193.05 0.0M
2022-12-27 188.15 193.45 188.15 191.15 0.0M
2022-12-23 191.85 193.10 186.60 187.05 0.0M
2022-12-22 188.15 193.80 188.00 192.15 0.0M
2022-12-21 181.90 187.55 180.00 187.55 0.0M
2022-12-20 181.25 181.30 173.75 180.20 0.0M
2022-12-19 193.10 198.00 183.85 183.85 0.0M
2022-12-16 201.10 201.20 198.95 200.90 0.0M
2022-12-15 198.40 201.00 197.45 200.40 0.0M
2022-12-14 197.00 197.80 195.05 197.40 0.0M
2022-12-13 199.15 200.70 193.55 197.20 0.0M
2022-12-12 195.25 202.10 195.25 200.10 0.0M
2022-12-09 198.00 198.30 194.85 197.20 0.0M
2022-12-08 192.40 198.00 192.40 197.35 0.0M
2022-12-07 195.40 195.40 192.90 193.00 0.0M
2022-12-06 191.70 197.30 191.70 193.85 0.0M
2022-12-05 194.10 195.70 192.00 192.55 0.0M
2022-12-02 190.10 197.05 190.10 195.85 0.0M
2022-12-01 195.50 195.50 189.35 190.70 0.0M
2022-11-30 193.25 195.40 187.60 195.40 0.0M
2022-11-29 193.00 194.35 192.45 193.70 0.0M
2022-11-28 196.80 196.80 191.70 192.30 0.0M
2022-11-25 194.75 197.55 194.40 197.50 0.0M
2022-11-24 193.75 196.05 190.50 195.95 0.0M
2022-11-23 198.85 199.95 193.05 194.90 0.0M
2022-11-22 187.50 199.70 187.50 198.70 0.0M
2022-11-21 183.60 188.65 183.10 187.90 0.0M
2022-11-18 177.00 180.90 176.20 180.40 0.0M
2022-11-17 183.00 183.00 172.00 176.90 0.0M
2022-11-16 182.00 188.70 180.10 181.25 0.0M
2022-11-15 176.05 183.55 176.05 183.45 0.0M
2022-11-14 165.10 179.40 165.00 175.80 0.0M
2022-11-11 167.50 168.90 158.85 165.00 0.0M
2022-11-10 160.05 171.25 154.00 166.50 0.0M
2022-11-09 156.75 163.05 156.75 159.60 0.0M
2022-11-08 158.70 159.75 156.85 156.85 0.0M
2022-11-07 157.05 160.45 156.75 158.90 0.0M
2022-11-04 162.05 162.05 153.70 154.45 0.0M
2022-11-03 163.40 164.90 161.00 161.05 0.0M
2022-11-02 165.50 165.80 162.20 163.45 0.0M
2022-11-01 165.05 167.50 165.05 165.55 0.0M
2022-10-31 169.10 169.10 164.00 165.00 0.0M
2022-10-28 168.85 169.60 166.80 168.05 0.0M
2022-10-27 168.00 169.80 166.50 168.90 0.0M
2022-10-26 164.25 171.15 164.25 167.45 0.0M
2022-10-25 158.60 164.95 158.60 164.95 0.0M
2022-10-24 158.05 159.50 154.55 159.35 0.0M
2022-10-21 157.75 161.05 151.25 156.70 0.0M
2022-10-20 150.80 160.35 150.80 157.95 0.0M
2022-10-19 154.15 155.00 149.90 149.90 0.0M
2022-10-18 152.30 154.05 152.25 153.90 0.0M
2022-10-17 148.20 152.25 147.05 151.85 0.0M
2022-10-14 151.35 152.95 143.90 145.50 0.0M
2022-10-13 147.55 148.90 144.50 148.90 0.0M
2022-10-12 148.30 150.90 147.65 148.15 0.0M
2022-10-11 148.50 149.20 145.00 149.20 0.0M
2022-10-10 152.20 152.20 148.20 149.35 0.0M
2022-10-07 150.25 155.70 150.25 155.70 0.0M
2022-10-06 154.00 156.05 151.20 151.80 0.0M
2022-10-05 154.40 157.00 152.30 154.05 0.0M
2022-10-04 162.95 162.95 150.00 155.20 0.0M
2022-10-03 157.95 158.55 156.70 158.35 0.0M
2022-09-30 161.85 164.15 157.35 157.75 0.0M
2022-09-29 160.15 164.80 160.15 163.10 0.0M
2022-09-28 159.30 161.45 158.35 160.65 0.0M
2022-09-27 162.70 163.25 158.25 158.25 0.0M
2022-09-26 153.70 162.55 153.70 161.65 0.0M
2022-09-23 161.15 162.35 152.50 154.75 0.0M
2022-09-22 164.10 165.50 157.90 162.60 0.0M
2022-09-21 149.40 168.30 149.40 165.00 0.0M
2022-09-20 149.55 150.70 144.35 150.25 0.0M
2022-09-19 145.35 150.50 145.35 149.05 0.0M
2022-09-16 143.10 146.80 140.85 143.60 0.0M
2022-09-15 148.50 149.80 144.30 145.05 0.0M
2022-09-14 151.35 153.25 148.15 148.15 0.0M
2022-09-13 158.70 159.00 151.85 151.85 0.0M
2022-09-12 155.60 158.35 155.35 158.35 0.0M
2022-09-09 153.55 155.75 153.55 154.80 0.0M
2022-09-08 152.85 155.10 152.70 152.70 0.0M
2022-09-07 155.05 156.70 152.40 152.40 0.0M
2022-09-06 155.00 158.10 155.00 156.15 0.0M
2022-09-05 148.50 156.80 144.00 156.00 0.0M
2022-09-02 148.05 152.20 147.00 148.00 0.0M
2022-09-01 156.70 156.70 148.30 148.80 0.0M
2022-08-31 160.25 160.25 156.55 156.80 0.0M
2022-08-30 162.75 162.75 158.95 158.95 0.0M
2022-08-29 164.00 165.50 160.60 162.30 0.0M
2022-08-26 164.50 171.55 164.50 167.50 0.0M
2022-08-25 161.55 165.80 161.55 164.60 0.0M
2022-08-24 164.45 165.05 161.00 161.00 0.0M
2022-08-23 163.50 165.65 163.30 165.05 0.0M
2022-08-22 167.00 168.25 162.95 163.15 0.0M
2022-08-19 171.00 171.00 167.75 168.25 0.0M
2022-08-18 173.05 174.70 170.50 170.50 0.0M
2022-08-17 176.90 177.25 172.70 174.50 0.0M
2022-08-16 169.45 178.20 169.45 177.00 0.0M
2022-08-15 167.00 169.80 166.50 169.35 0.0M
2022-08-12 165.95 167.65 165.95 167.20 0.0M
2022-08-11 163.55 167.50 161.55 166.55 0.0M
2022-08-10 163.00 166.50 163.00 163.85 0.0M
2022-08-09 167.60 168.20 160.00 164.05 0.0M
2022-08-08 169.75 173.00 164.75 168.65 0.0M
2022-08-05 184.20 187.20 165.70 168.95 0.0M
2022-08-04 196.50 197.60 189.00 189.00 0.0M
2022-08-03 194.95 198.40 194.10 195.05 0.0M
2022-08-02 186.65 195.65 186.65 193.60 0.0M
2022-08-01 180.40 190.00 180.40 187.90 0.0M
2022-07-29 183.15 184.00 177.60 177.65 0.0M
2022-07-28 184.95 185.80 180.75 183.10 0.0M
2022-07-27 176.80 184.45 170.25 184.45 0.0M
2022-07-26 177.70 182.00 177.00 177.25 0.0M
2022-07-25 178.75 179.05 178.35 178.55 0.0M
2022-07-22 180.25 181.70 179.70 180.50 0.0M
2022-07-21 190.15 190.15 179.00 180.70 0.0M
2022-07-20 193.20 193.45 188.65 189.85 0.0M
2022-07-19 188.90 193.55 188.15 191.55 0.0M
2022-07-18 189.65 192.75 188.45 188.85 0.0M
2022-07-15 180.50 187.80 179.60 187.65 0.0M
2022-07-14 185.75 188.00 178.00 181.40 0.0M
2022-07-13 192.00 192.00 182.50 186.80 0.0M
2022-07-12 187.10 195.35 187.10 191.35 0.0M
2022-07-11 194.50 194.50 187.45 189.85 0.0M
2022-07-08 193.75 196.00 190.15 195.00 0.0M
2022-07-07 188.10 194.85 188.10 193.70 0.0M
2022-07-06 192.00 195.50 183.65 186.75 0.0M
2022-07-05 209.60 210.60 180.00 191.60 0.0M
2022-07-04 213.20 215.50 206.00 210.50 0.0M
2022-07-01 220.10 220.40 212.80 214.10 0.0M
2022-06-30 223.20 227.40 220.00 221.60 0.0M
2022-06-29 219.00 226.60 218.80 224.30 0.0M
2022-06-28 213.00 223.00 213.00 219.60 0.0M
2022-06-27 207.90 215.00 207.10 215.00 0.0M
2022-06-24 208.20 209.50 203.90 206.30 0.0M
2022-06-23 214.00 214.20 204.90 207.60 0.0M
2022-06-22 220.80 222.60 213.90 218.90 0.0M
2022-06-21 217.50 224.00 217.40 223.00 0.0M
2022-06-20 212.00 217.60 211.90 216.00 0.0M
2022-06-17 208.50 214.00 202.00 211.50 0.0M
2022-06-16 210.90 210.90 205.40 206.00 0.0M
2022-06-15 208.80 210.70 207.10 210.30 0.0M
2022-06-14 206.60 208.70 204.70 206.40 0.0M
2022-06-13 208.00 215.00 201.90 205.70 0.0M
2022-06-10 206.00 206.90 199.40 202.00 0.0M
2022-06-09 215.10 216.00 207.60 208.30 0.0M
2022-06-08 212.10 216.90 212.10 216.90 0.0M
2022-06-07 206.00 213.60 204.00 211.70 0.0M
2022-06-06 209.50 210.40 202.60 205.40 0.0M
2022-06-03 198.45 209.40 198.45 207.80 0.0M
2022-06-02 193.45 198.50 193.00 198.05 0.0M
2022-06-01 189.70 192.80 189.05 192.80 0.0M
2022-05-31 202.20 202.20 188.20 190.10 0.0M
2022-05-30 198.00 202.40 197.25 199.20 0.0M
2022-05-27 195.00 200.20 193.95 193.95 0.0M
2022-05-26 193.05 196.85 193.05 195.65 0.0M
2022-05-25 192.65 196.15 192.65 193.55 0.0M
2022-05-24 187.95 192.55 187.55 191.55 0.0M
2022-05-23 193.00 193.90 187.00 188.30 0.0M
2022-05-20 189.25 194.10 188.35 192.25 0.0M
2022-05-19 190.50 192.60 188.90 191.40 0.0M
2022-05-18 191.50 191.50 188.60 189.20 0.0M
2022-05-17 189.55 190.60 188.10 190.50 0.0M
2022-05-16 186.00 192.60 185.00 190.00 0.0M
2022-05-13 181.00 186.80 180.15 185.25 0.0M
2022-05-12 184.75 186.25 178.80 178.80 0.0M
2022-05-11 179.65 190.30 176.80 190.30 0.0M
2022-05-10 183.75 190.10 175.35 179.55 0.0M
2022-05-09 205.10 207.90 182.00 184.25 0.0M
2022-05-06 211.20 213.10 201.90 206.20 0.0M
2022-05-05 216.70 216.90 209.00 210.60 0.0M
2022-05-04 220.20 221.60 213.30 214.50 0.0M
2022-05-03 211.00 222.00 211.00 221.10 0.0M
2022-05-02 213.10 218.00 210.00 212.50 0.0M
2022-04-29 212.80 222.40 212.80 216.30 0.0M
2022-04-28 215.70 216.00 211.00 214.10 0.0M
2022-04-27 218.00 219.30 214.40 214.40 0.0M
2022-04-26 217.00 219.60 212.20 217.30 0.0M
2022-04-25 222.90 223.80 211.70 215.50 0.0M
2022-04-22 219.80 224.70 217.00 219.50 0.0M
2022-04-21 217.30 218.40 214.40 217.60 0.0M
2022-04-20 213.70 217.70 207.80 216.30 0.0M
2022-04-19 210.30 217.30 210.30 213.20 0.0M
2022-04-14 211.10 211.80 208.00 211.40 0.0M
2022-04-13 209.20 212.30 204.90 210.90 0.0M
2022-04-12 203.90 209.60 202.40 208.50 0.0M
2022-04-11 194.65 208.10 194.65 203.10 0.0M
2022-04-08 195.00 197.60 190.00 194.45 0.0M
2022-04-07 202.80 203.00 193.05 196.45 0.0M
2022-04-06 207.80 209.20 200.20 202.60 0.0M
2022-04-05 203.60 208.80 202.50 207.20 0.0M
2022-04-04 193.35 204.70 193.35 203.90 0.0M
2022-04-01 191.00 195.00 187.65 193.00 0.0M
2022-03-31 192.65 196.55 191.30 191.85 0.0M
2022-03-30 185.05 193.20 183.30 192.20 0.0M
2022-03-29 194.50 196.65 178.55 186.80 0.0M
2022-03-28 205.00 205.70 188.10 194.20 0.0M
2022-03-25 198.00 205.00 195.60 201.90 0.0M
2022-03-24 181.75 198.95 180.95 198.85 0.0M
2022-03-23 180.05 182.70 178.00 180.35 0.0M
2022-03-22 187.60 190.40 175.00 179.60 0.0M
2022-03-21 174.95 187.05 173.50 186.05 0.0M
2022-03-18 166.75 173.00 165.80 170.40 0.0M
2022-03-17 155.00 165.00 151.60 163.65 0.0M
2022-03-16 154.90 158.35 153.75 155.55 0.0M
2022-03-15 151.50 155.55 150.00 154.55 0.0M
2022-03-14 155.00 157.80 150.50 152.40 0.0M
2022-03-11 151.85 157.05 151.25 154.70 0.0M
2022-03-10 142.95 151.35 140.55 150.70 0.0M
2022-03-09 147.00 154.20 135.40 139.65 0.0M
2022-03-08 156.35 159.65 147.05 150.05 0.0M
2022-03-07 149.05 156.35 147.00 156.20 0.0M
2022-03-04 145.10 154.00 145.00 149.55 0.0M
2022-03-03 148.85 155.60 141.00 149.45 0.0M
2022-03-02 163.95 168.75 142.70 147.45 0.0M
2022-03-01 139.00 162.30 135.40 161.00 0.0M
2022-02-28 170.00 175.00 129.70 140.00 0.1M
2022-02-25 104.00 109.30 103.20 108.45 0.0M
2022-02-24 98.00 103.00 96.02 103.00 0.0M
2022-02-23 95.92 97.22 95.92 96.16 0.0M
2022-02-22 90.00 97.26 88.00 97.26 0.0M
2022-02-21 98.40 98.40 87.00 90.00 0.0M
2022-02-18 95.72 98.02 95.72 96.80 0.0M
2022-02-17 98.00 98.00 95.30 95.60 0.0M
2022-02-16 97.24 99.44 96.50 98.28 0.0M
2022-02-15 97.00 97.64 96.78 96.78 0.0M
2022-02-14 94.00 96.48 94.00 96.20 0.0M
2022-02-11 95.22 98.08 94.46 95.04 0.0M
2022-02-10 94.76 96.48 94.76 95.74 0.0M
2022-02-09 93.84 95.20 93.84 95.20 0.0M
2022-02-08 90.60 94.00 90.60 93.92 0.0M
2022-02-07 90.50 91.28 90.50 91.02 0.0M
2022-02-04 94.30 94.30 90.34 91.00 0.0M
2022-02-03 90.84 93.12 90.84 92.20 0.0M
2022-02-02 93.34 93.34 92.24 92.24 0.0M
2022-02-01 92.66 92.78 92.66 92.68 0.0M
2022-01-31 94.80 94.80 91.94 91.94 0.0M
2022-01-28 91.50 93.84 91.50 93.44 0.0M
2022-01-27 91.50 93.56 91.06 91.94 0.0M
2022-01-26 89.86 91.66 89.86 91.66 0.0M
2022-01-25 90.00 90.88 89.20 89.42 0.0M
2022-01-24 92.04 92.04 87.70 88.00 0.0M
2022-01-21 91.60 94.30 91.60 92.26 0.0M
2022-01-20 93.84 94.32 93.60 94.20 0.0M
2022-01-19 94.02 95.20 93.00 94.46 0.0M
2022-01-18 91.58 93.76 91.58 93.76 0.0M
2022-01-17 92.00 94.06 92.00 92.26 0.0M
2022-01-14 88.02 92.02 88.02 91.86 0.0M
2022-01-13 87.74 88.86 87.74 88.86 0.0M
2022-01-12 88.00 89.00 87.58 87.58 0.0M
2022-01-11 87.80 88.60 87.80 88.54 0.0M
2022-01-10 87.52 87.76 86.48 86.48 0.0M
2022-01-07 86.26 86.82 86.26 86.82 0.0M
2022-01-06 86.10 88.18 86.10 87.26 0.0M
2022-01-05 85.60 88.30 85.60 86.50 0.0M
2022-01-04 84.72 86.86 84.72 85.52 0.0M
2022-01-03 83.28 85.00 83.28 84.78 0.0M