RTL

RRTL
🏛️ ドイツ →
35.35
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 46.70 46.70 46.70 46.70 0.0M
2021-12-29 46.74 47.08 46.74 46.84 0.0M
2021-12-28 46.64 46.96 46.64 46.72 0.0M
2021-12-27 47.02 47.02 46.52 46.92 0.0M
2021-12-23 46.08 47.00 46.08 47.00 0.0M
2021-12-22 45.98 46.16 45.94 46.16 0.0M
2021-12-21 45.24 45.70 45.24 45.70 0.0M
2021-12-20 45.00 45.00 44.50 45.00 0.0M
2021-12-17 45.44 45.44 45.36 45.36 0.0M
2021-12-16 45.80 45.80 45.36 45.38 0.0M
2021-12-15 45.38 45.52 45.38 45.38 0.0M
2021-12-14 46.02 46.02 45.62 45.62 0.0M
2021-12-13 46.94 46.94 46.00 46.00 0.0M
2021-12-10 46.20 46.66 45.56 46.64 0.0M
2021-12-09 46.28 46.78 46.06 46.78 0.0M
2021-12-08 46.38 46.54 46.26 46.54 0.0M
2021-12-07 45.92 47.00 45.92 47.00 0.0M
2021-12-06 45.46 45.84 45.44 45.84 0.0M
2021-12-03 45.92 45.92 45.20 45.20 0.0M
2021-12-02 46.10 46.24 45.60 46.24 0.0M
2021-12-01 45.82 46.14 45.82 46.14 0.0M
2021-11-30 45.50 45.96 44.82 44.82 0.0M
2021-11-29 45.56 46.24 45.36 46.10 0.0M
2021-11-26 46.16 46.32 45.48 45.76 0.0M
2021-11-25 47.44 47.44 46.80 47.10 0.0M
2021-11-24 47.82 47.82 46.64 47.04 0.0M
2021-11-23 48.02 48.12 47.70 48.04 0.0M
2021-11-22 49.16 49.18 48.14 48.38 0.0M
2021-11-19 49.10 49.10 48.90 48.90 0.0M
2021-11-18 49.58 49.58 49.20 49.28 0.0M
2021-11-17 50.30 50.30 49.60 49.60 0.0M
2021-11-16 50.95 51.10 50.05 50.50 0.0M
2021-11-15 50.25 50.75 50.25 50.70 0.0M
2021-11-12 51.25 51.25 50.40 50.40 0.0M
2021-11-11 51.10 51.50 51.10 51.50 0.0M
2021-11-10 50.20 51.20 50.20 51.20 0.0M
2021-11-09 50.05 50.10 49.64 50.10 0.0M
2021-11-08 50.25 50.25 49.98 50.15 0.0M
2021-11-05 50.05 50.20 50.05 50.20 0.0M
2021-11-04 50.25 50.35 49.74 49.78 0.0M
2021-11-03 50.10 50.10 49.98 49.98 0.0M
2021-11-02 50.45 50.70 50.25 50.25 0.0M
2021-11-01 49.84 50.40 49.84 50.40 0.0M
2021-10-29 48.68 49.60 48.68 49.54 0.0M
2021-10-28 49.00 49.22 49.00 49.22 0.0M
2021-10-27 49.02 49.16 49.02 49.16 0.0M
2021-10-26 49.26 49.86 49.00 49.36 0.0M
2021-10-25 49.82 49.82 49.44 49.44 0.0M
2021-10-22 50.15 50.30 50.15 50.25 0.0M
2021-10-21 50.10 50.65 50.10 50.40 0.0M
2021-10-20 50.10 50.10 50.10 50.10 0.0M
2021-10-19 49.50 49.96 49.50 49.96 0.0M
2021-10-18 49.18 49.42 49.18 49.42 0.0M
2021-10-15 49.04 49.16 48.76 49.12 0.0M
2021-10-14 48.80 48.90 48.66 48.90 0.0M
2021-10-13 49.22 49.22 48.74 48.74 0.0M
2021-10-12 49.38 49.44 48.50 49.44 0.0M
2021-10-11 50.80 50.80 49.54 49.64 0.0M
2021-10-08 50.55 50.75 50.55 50.75 0.0M
2021-10-07 50.70 50.70 50.25 50.25 0.0M
2021-10-06 50.50 50.90 50.50 50.50 0.0M
2021-10-05 51.05 51.05 51.05 51.05 0.0M
2021-10-04 52.00 52.00 51.50 51.50 0.0M
2021-10-01 51.45 52.15 51.40 52.15 0.0M
2021-09-30 51.05 51.60 51.05 51.40 0.0M
2021-09-29 50.95 51.15 50.95 51.15 0.0M
2021-09-28 51.45 51.45 51.45 51.45 0.0M
2021-09-27 51.80 51.80 51.60 51.60 0.0M
2021-09-24 51.40 51.40 51.40 51.40 0.0M
2021-09-23 51.70 52.10 51.70 52.10 0.0M
2021-09-22 50.45 51.60 50.45 51.60 0.0M
2021-09-21 50.45 50.70 50.45 50.50 0.0M
2021-09-20 50.15 50.20 50.00 50.20 0.0M
2021-09-17 50.65 50.80 50.65 50.80 0.0M
2021-09-16 51.20 51.40 50.85 51.00 0.0M
2021-09-15 51.95 51.95 51.55 51.55 0.0M
2021-09-14 52.00 52.25 51.95 52.25 0.0M
2021-09-13 51.70 51.95 51.70 51.95 0.0M
2021-09-10 51.95 52.10 51.95 51.95 0.0M
2021-09-09 51.35 51.90 51.35 51.90 0.0M
2021-09-08 52.30 52.30 51.70 52.20 0.0M
2021-09-07 52.50 52.60 52.40 52.60 0.0M
2021-09-06 52.90 53.30 52.90 53.30 0.0M
2021-09-03 52.75 53.10 52.75 53.00 0.0M
2021-09-02 52.90 53.20 52.50 52.70 0.0M
2021-09-01 52.75 53.20 52.75 52.90 0.0M
2021-08-31 53.10 53.50 52.65 52.85 0.0M
2021-08-30 53.15 53.35 53.00 53.00 0.0M
2021-08-27 52.65 53.35 52.55 53.35 0.0M
2021-08-26 52.15 52.90 52.15 52.90 0.0M
2021-08-25 52.20 52.40 52.20 52.40 0.0M
2021-08-24 52.35 52.50 52.15 52.15 0.0M
2021-08-23 52.00 52.45 52.00 52.40 0.0M
2021-08-20 51.80 51.95 51.55 51.95 0.0M
2021-08-19 52.25 52.90 51.95 52.25 0.0M
2021-08-18 51.80 52.65 51.80 52.50 0.0M
2021-08-17 51.55 52.60 51.55 52.15 0.0M
2021-08-16 51.25 51.85 51.25 51.50 0.0M
2021-08-13 51.50 51.75 51.50 51.50 0.0M
2021-08-12 51.30 51.50 51.10 51.35 0.0M
2021-08-11 51.05 51.15 50.75 51.15 0.0M
2021-08-10 50.50 50.90 50.50 50.80 0.0M
2021-08-09 50.50 51.10 50.35 50.35 0.0M
2021-08-06 47.72 50.70 47.72 50.45 0.0M
2021-08-05 47.60 47.60 46.94 47.36 0.0M
2021-08-04 47.62 47.62 46.78 47.02 0.0M
2021-08-03 47.96 47.96 47.84 47.84 0.0M
2021-08-02 47.70 48.34 47.70 48.34 0.0M
2021-07-30 47.76 47.76 47.50 47.58 0.0M
2021-07-29 48.00 48.12 48.00 48.08 0.0M
2021-07-28 48.44 48.44 47.92 47.92 0.0M
2021-07-27 49.06 49.06 48.30 48.32 0.0M
2021-07-26 48.90 48.96 48.90 48.96 0.0M
2021-07-23 49.26 49.26 48.32 49.26 0.0M
2021-07-22 49.26 49.48 49.26 49.48 0.0M
2021-07-21 48.38 49.12 48.38 49.12 0.0M
2021-07-20 48.00 48.78 48.00 48.78 0.0M
2021-07-19 48.84 48.84 47.34 47.98 0.0M
2021-07-16 49.54 49.54 48.90 48.90 0.0M
2021-07-15 50.20 50.20 49.60 49.60 0.0M
2021-07-14 49.78 50.15 49.78 50.00 0.0M
2021-07-13 49.76 50.20 49.76 50.20 0.0M
2021-07-12 49.70 49.98 49.70 49.98 0.0M
2021-07-09 48.98 49.52 48.48 49.52 0.0M
2021-07-08 49.64 49.64 47.64 47.64 0.0M
2021-07-07 49.28 49.44 49.28 49.44 0.0M
2021-07-06 50.05 50.15 49.50 49.50 0.0M
2021-07-05 50.65 50.65 50.00 50.15 0.0M
2021-07-02 50.20 50.95 50.20 50.95 0.0M
2021-07-01 50.20 50.50 49.82 49.98 0.0M
2021-06-30 49.66 49.98 49.16 49.66 0.0M
2021-06-29 49.60 49.94 49.48 49.94 0.0M
2021-06-28 50.20 50.25 49.88 49.88 0.0M
2021-06-25 49.80 50.20 49.80 50.20 0.0M
2021-06-24 49.36 49.84 49.30 49.84 0.0M
2021-06-23 49.16 50.00 49.16 49.84 0.0M
2021-06-22 49.24 49.60 49.24 49.44 0.0M
2021-06-21 48.18 49.04 48.18 49.04 0.0M
2021-06-18 48.42 48.80 48.22 48.22 0.0M
2021-06-17 48.02 48.52 47.80 48.16 0.0M
2021-06-16 48.98 48.98 48.00 48.08 0.0M
2021-06-15 49.22 49.22 48.70 48.70 0.0M
2021-06-14 49.26 49.26 48.78 49.10 0.0M
2021-06-11 48.64 48.74 48.64 48.74 0.0M
2021-06-10 48.86 49.10 48.84 48.92 0.0M
2021-06-09 49.46 49.46 48.90 49.08 0.0M
2021-06-08 49.28 49.56 49.20 49.20 0.0M
2021-06-07 48.88 49.52 48.74 49.46 0.0M
2021-06-04 49.26 49.26 48.80 49.06 0.0M
2021-06-03 48.96 49.10 48.96 49.10 0.0M
2021-06-02 49.24 49.24 48.38 48.50 0.0M
2021-06-01 48.64 49.50 48.64 49.30 0.0M
2021-05-31 48.62 48.78 48.60 48.78 0.0M
2021-05-28 48.40 48.84 48.40 48.84 0.0M
2021-05-27 48.06 48.24 48.06 48.24 0.0M
2021-05-26 47.90 48.60 47.90 48.60 0.0M
2021-05-25 48.10 48.10 48.10 48.10 0.0M
2021-05-21 49.50 49.50 48.04 48.10 0.0M
2021-05-20 48.90 49.36 48.76 49.36 0.0M
2021-05-19 49.62 49.68 48.92 49.08 0.0M
2021-05-18 48.50 50.00 48.50 49.60 0.0M
2021-05-17 48.18 48.18 47.86 47.86 0.0M
2021-05-14 47.46 47.66 47.46 47.66 0.0M
2021-05-13 46.90 47.80 46.38 47.80 0.0M
2021-05-12 47.34 47.34 46.76 46.76 0.0M
2021-05-11 48.22 48.22 47.26 47.26 0.0M
2021-05-10 48.84 49.06 48.72 48.72 0.0M
2021-05-07 49.50 49.50 48.56 48.58 0.0M
2021-05-06 49.22 49.38 48.90 49.02 0.0M
2021-05-05 48.70 49.00 48.26 48.84 0.0M
2021-05-04 47.50 47.80 47.42 47.60 0.0M
2021-05-03 49.08 50.00 48.80 49.60 0.0M
2021-04-30 49.66 49.66 48.76 48.82 0.0M
2021-04-29 49.50 50.50 48.50 50.00 0.0M
2021-04-28 51.40 51.70 50.70 50.90 0.0M
2021-04-27 51.00 51.45 50.50 50.50 0.0M
2021-04-26 49.90 50.50 49.62 50.50 0.0M
2021-04-23 49.36 49.76 49.20 49.76 0.0M
2021-04-22 49.00 49.72 49.00 49.72 0.0M
2021-04-21 48.96 49.16 48.72 48.72 0.0M
2021-04-20 49.92 49.92 48.70 49.38 0.0M
2021-04-19 50.30 50.75 49.90 49.90 0.0M
2021-04-16 49.92 50.20 49.50 49.88 0.0M
2021-04-15 49.96 50.30 49.96 50.10 0.0M
2021-04-14 49.84 50.30 49.84 50.05 0.0M
2021-04-13 49.80 50.30 49.80 50.00 0.0M
2021-04-12 49.90 49.90 49.44 49.84 0.0M
2021-04-09 50.40 50.40 49.54 49.54 0.0M
2021-04-08 50.90 51.00 49.90 50.50 0.0M
2021-04-07 51.95 52.15 50.90 51.00 0.0M
2021-04-06 51.95 52.00 51.20 51.40 0.0M
2021-04-01 50.00 50.60 49.98 50.55 0.0M
2021-03-31 50.65 50.65 50.05 50.10 0.0M
2021-03-30 50.30 50.90 50.30 50.85 0.0M
2021-03-29 51.55 51.55 49.86 49.96 0.0M
2021-03-26 51.10 51.65 51.10 51.55 0.0M
2021-03-25 51.55 51.55 50.90 50.90 0.0M
2021-03-24 51.70 51.70 51.05 51.05 0.0M
2021-03-23 51.55 52.00 51.55 52.00 0.0M
2021-03-22 50.40 51.30 50.40 51.30 0.0M
2021-03-19 50.10 50.50 49.98 50.15 0.0M
2021-03-18 50.55 51.25 50.45 50.85 0.0M
2021-03-17 49.66 50.40 49.66 50.25 0.0M
2021-03-16 48.88 49.12 48.88 49.12 0.0M
2021-03-15 49.98 50.10 48.86 48.86 0.0M
2021-03-12 49.24 49.98 49.24 49.98 0.0M
2021-03-11 48.82 49.14 48.82 49.14 0.0M
2021-03-10 48.88 49.28 48.74 48.98 0.0M
2021-03-09 47.90 49.26 47.90 48.92 0.0M
2021-03-08 47.48 48.10 47.48 47.76 0.0M
2021-03-05 47.80 47.80 47.10 47.28 0.0M
2021-03-04 49.42 49.42 48.00 48.00 0.0M
2021-03-03 48.16 49.40 48.16 49.40 0.0M
2021-03-02 48.02 48.02 47.80 47.80 0.0M
2021-03-01 47.76 48.00 47.58 48.00 0.0M
2021-02-26 46.52 47.04 46.52 47.04 0.0M
2021-02-25 47.48 47.66 47.40 47.40 0.0M
2021-02-24 46.56 47.36 46.56 47.36 0.0M
2021-02-23 47.82 47.82 47.00 47.22 0.0M
2021-02-22 48.32 48.32 47.82 48.00 0.0M
2021-02-19 48.64 48.64 48.36 48.36 0.0M
2021-02-18 48.20 48.66 48.20 48.66 0.0M
2021-02-17 48.50 48.70 48.28 48.34 0.0M
2021-02-16 48.60 48.88 48.44 48.44 0.0M
2021-02-15 48.68 48.90 48.50 48.90 0.0M
2021-02-12 47.84 48.74 47.84 48.74 0.0M
2021-02-11 46.58 48.28 46.58 48.00 0.0M
2021-02-10 46.72 47.50 46.68 46.80 0.0M
2021-02-09 46.56 46.56 46.56 46.56 0.0M
2021-02-08 47.48 47.48 46.52 47.26 0.0M
2021-02-05 43.78 47.52 43.78 47.08 0.0M
2021-02-04 44.18 44.20 44.16 44.16 0.0M
2021-02-03 45.00 45.12 44.34 44.66 0.0M
2021-02-02 47.24 47.24 44.76 44.98 0.0M
2021-02-01 47.00 48.46 47.00 47.20 0.0M
2021-01-29 45.20 47.26 44.82 46.84 0.0M
2021-01-28 45.60 46.50 44.38 46.00 0.0M
2021-01-27 41.62 46.48 41.62 45.90 0.0M
2021-01-26 40.54 41.38 40.48 41.38 0.0M
2021-01-25 41.90 41.90 40.52 40.56 0.0M
2021-01-22 41.88 42.12 41.62 41.62 0.0M
2021-01-21 41.50 42.00 41.48 41.72 0.0M
2021-01-20 40.30 41.34 40.30 41.26 0.0M
2021-01-19 40.76 40.76 40.44 40.46 0.0M
2021-01-18 40.58 40.66 40.26 40.48 0.0M
2021-01-15 40.56 40.94 40.56 40.82 0.0M
2021-01-14 39.76 40.14 39.76 40.14 0.0M
2021-01-13 39.84 39.84 39.64 39.72 0.0M
2021-01-12 39.30 40.02 39.22 40.00 0.0M
2021-01-11 39.34 39.80 38.86 38.86 0.0M
2021-01-08 40.34 40.34 39.62 39.62 0.0M
2021-01-07 40.46 40.46 40.02 40.32 0.0M
2021-01-06 40.32 40.32 39.96 40.26 0.0M
2021-01-05 39.74 39.84 39.74 39.84 0.0M
2021-01-04 39.24 40.34 39.24 39.78 0.0M