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
2022-12-30 39.48 39.52 39.48 39.52 0.0M
2022-12-29 38.74 39.76 38.74 39.76 0.0M
2022-12-28 39.14 39.26 39.14 39.26 0.0M
2022-12-27 39.46 39.68 38.98 39.32 0.0M
2022-12-23 38.76 39.20 38.76 39.20 0.0M
2022-12-22 38.96 39.30 38.96 39.24 0.0M
2022-12-21 37.96 38.84 37.96 38.84 0.0M
2022-12-20 37.80 37.80 37.50 37.50 0.0M
2022-12-19 37.86 38.38 37.86 38.06 0.0M
2022-12-16 38.76 38.76 37.64 37.64 0.0M
2022-12-15 38.94 39.34 38.74 38.86 0.0M
2022-12-14 39.44 39.44 38.84 38.98 0.0M
2022-12-13 39.24 39.46 38.94 39.46 0.0M
2022-12-12 40.08 40.08 39.18 39.18 0.0M
2022-12-09 39.70 40.12 39.70 40.12 0.0M
2022-12-08 39.54 39.86 39.14 39.14 0.0M
2022-12-07 40.46 40.50 39.60 39.60 0.0M
2022-12-06 40.36 40.76 40.36 40.76 0.0M
2022-12-05 40.40 40.70 40.40 40.62 0.0M
2022-12-02 40.56 40.80 40.56 40.66 0.0M
2022-12-01 39.72 40.66 39.72 40.66 0.0M
2022-11-30 39.58 40.12 39.36 39.74 0.0M
2022-11-29 39.78 40.00 39.50 39.60 0.0M
2022-11-28 40.12 40.16 39.44 39.78 0.0M
2022-11-25 40.00 40.28 39.74 40.06 0.0M
2022-11-24 39.36 40.24 39.36 40.24 0.0M
2022-11-23 38.74 39.40 38.72 39.40 0.0M
2022-11-22 38.70 38.98 38.70 38.98 0.0M
2022-11-21 39.00 39.00 38.70 38.80 0.0M
2022-11-18 38.36 39.00 38.26 39.00 0.0M
2022-11-17 37.98 38.52 37.98 38.40 0.0M
2022-11-16 39.02 39.02 38.44 38.54 0.0M
2022-11-15 39.18 39.24 38.92 39.24 0.0M
2022-11-14 38.70 39.36 38.70 39.36 0.0M
2022-11-11 37.18 38.48 37.18 38.48 0.0M
2022-11-10 35.64 37.24 35.64 36.92 0.0M
2022-11-09 35.80 35.94 35.52 35.66 0.0M
2022-11-08 35.50 36.40 35.46 36.40 0.0M
2022-11-07 34.78 36.00 34.50 35.40 0.0M
2022-11-04 34.24 34.54 33.64 34.50 0.0M
2022-11-03 34.76 34.78 34.26 34.26 0.0M
2022-11-02 35.28 35.54 35.08 35.10 0.0M
2022-11-01 34.40 34.96 34.40 34.84 0.0M
2022-10-31 34.46 34.46 34.14 34.40 0.0M
2022-10-28 34.16 34.16 33.10 33.92 0.0M
2022-10-27 34.56 34.84 34.54 34.84 0.0M
2022-10-26 34.50 34.66 34.20 34.66 0.0M
2022-10-25 34.04 34.14 34.04 34.14 0.0M
2022-10-24 33.72 34.36 33.30 34.36 0.0M
2022-10-21 33.16 33.30 32.66 33.30 0.0M
2022-10-20 33.00 33.16 33.00 33.16 0.0M
2022-10-19 32.86 33.36 32.86 33.26 0.0M
2022-10-18 32.48 32.98 32.48 32.98 0.0M
2022-10-17 31.46 32.56 31.46 32.56 0.0M
2022-10-14 32.34 32.68 32.00 32.00 0.0M
2022-10-13 31.26 32.50 31.26 32.50 0.0M
2022-10-12 31.22 31.44 31.22 31.34 0.0M
2022-10-11 31.12 31.64 30.92 31.58 0.0M
2022-10-10 31.50 31.64 31.42 31.64 0.0M
2022-10-07 31.74 31.74 31.48 31.48 0.0M
2022-10-06 31.64 32.04 31.62 31.90 0.0M
2022-10-05 32.90 32.90 31.50 31.74 0.0M
2022-10-04 33.04 33.16 32.60 33.16 0.0M
2022-10-03 32.50 32.64 32.46 32.64 0.0M
2022-09-30 31.58 32.44 31.58 32.38 0.0M
2022-09-29 32.28 32.28 31.46 31.46 0.0M
2022-09-28 32.18 32.46 31.72 32.00 0.0M
2022-09-27 32.80 32.80 32.50 32.76 0.0M
2022-09-26 33.14 33.42 32.76 32.76 0.0M
2022-09-23 33.56 34.46 33.04 33.04 0.0M
2022-09-22 32.88 33.20 32.74 33.06 0.0M
2022-09-21 34.56 34.56 33.26 33.78 0.0M
2022-09-20 35.42 35.66 34.88 34.98 0.0M
2022-09-19 35.48 35.48 34.60 35.22 0.0M
2022-09-16 35.46 35.50 35.28 35.48 0.0M
2022-09-15 35.50 35.92 35.46 35.86 0.0M
2022-09-14 36.66 36.66 35.50 35.50 0.0M
2022-09-13 37.38 37.68 36.84 37.06 0.0M
2022-09-12 37.16 37.56 37.16 37.46 0.0M
2022-09-09 36.10 37.00 36.10 37.00 0.0M
2022-09-08 36.36 36.36 35.72 35.72 0.0M
2022-09-07 36.10 36.32 36.10 36.32 0.0M
2022-09-06 36.66 36.94 36.66 36.94 0.0M
2022-09-05 36.10 37.00 36.00 37.00 0.0M
2022-09-02 36.10 36.76 36.10 36.50 0.0M
2022-09-01 36.80 37.12 35.88 35.88 0.0M
2022-08-31 37.08 37.12 36.94 37.12 0.0M
2022-08-30 37.32 37.74 37.32 37.50 0.0M
2022-08-29 37.14 37.20 37.00 37.20 0.0M
2022-08-26 37.60 37.70 37.28 37.40 0.0M
2022-08-25 37.92 38.04 37.60 37.60 0.0M
2022-08-24 37.54 37.72 37.52 37.64 0.0M
2022-08-23 37.48 38.00 37.48 37.70 0.0M
2022-08-22 37.84 37.84 37.46 37.50 0.0M
2022-08-19 38.02 38.20 37.90 38.14 0.0M
2022-08-18 38.86 38.86 38.16 38.16 0.0M
2022-08-17 39.24 39.32 38.68 38.68 0.0M
2022-08-16 39.20 39.40 39.20 39.38 0.0M
2022-08-15 39.50 39.60 38.96 39.00 0.0M
2022-08-12 39.12 39.66 39.12 39.46 0.0M
2022-08-11 38.66 39.18 38.66 39.18 0.0M
2022-08-10 37.92 38.86 37.92 38.86 0.0M
2022-08-09 38.76 38.98 37.96 38.26 0.0M
2022-08-08 39.10 39.10 38.82 38.90 0.0M
2022-08-05 38.96 39.30 37.80 39.30 0.0M
2022-08-04 39.40 39.62 39.26 39.62 0.0M
2022-08-03 38.78 39.10 38.78 39.00 0.0M
2022-08-02 38.70 38.78 38.70 38.78 0.0M
2022-08-01 38.54 38.96 38.54 38.84 0.0M
2022-07-29 38.20 38.96 38.20 38.62 0.0M
2022-07-28 38.30 38.30 37.74 38.26 0.0M
2022-07-27 38.50 38.50 37.26 37.62 0.0M
2022-07-26 38.84 38.84 38.36 38.36 0.0M
2022-07-25 38.90 38.90 38.90 38.90 0.0M
2022-07-22 39.08 39.08 38.60 38.98 0.0M
2022-07-21 38.74 39.04 38.72 39.04 0.0M
2022-07-20 38.76 39.00 38.24 38.64 0.0M
2022-07-19 37.38 38.64 37.38 38.50 0.0M
2022-07-18 37.20 37.78 37.20 37.78 0.0M
2022-07-15 36.46 36.90 36.46 36.76 0.0M
2022-07-14 36.54 36.78 36.38 36.52 0.0M
2022-07-13 37.18 37.18 36.62 36.82 0.0M
2022-07-12 36.72 37.06 36.72 36.74 0.0M
2022-07-11 38.20 38.20 37.06 37.06 0.0M
2022-07-08 37.38 38.18 37.38 38.18 0.0M
2022-07-07 37.02 37.86 37.02 37.86 0.0M
2022-07-06 36.28 37.16 36.28 37.16 0.0M
2022-07-05 39.18 39.18 36.00 36.64 0.0M
2022-07-04 39.48 39.48 39.16 39.16 0.0M
2022-07-01 39.74 39.86 39.20 39.20 0.0M
2022-06-30 39.58 39.58 39.12 39.50 0.0M
2022-06-29 40.90 40.90 40.22 40.22 0.0M
2022-06-28 40.90 41.22 40.90 41.22 0.0M
2022-06-27 40.92 41.04 40.78 40.78 0.0M
2022-06-24 39.54 40.30 39.54 40.30 0.0M
2022-06-23 40.50 40.50 39.72 39.72 0.0M
2022-06-22 40.66 40.66 40.30 40.30 0.0M
2022-06-21 41.00 41.48 41.00 41.40 0.0M
2022-06-20 40.02 40.48 40.02 40.48 0.0M
2022-06-17 39.38 40.26 39.38 40.26 0.0M
2022-06-16 40.84 40.84 39.20 39.54 0.0M
2022-06-15 40.70 41.44 40.70 41.42 0.0M
2022-06-14 41.22 41.44 40.52 40.52 0.0M
2022-06-13 42.00 42.18 41.02 41.10 0.0M
2022-06-10 43.06 43.06 42.58 42.58 0.0M
2022-06-09 43.28 43.52 43.20 43.42 0.0M
2022-06-08 43.88 43.92 43.44 43.80 0.0M
2022-06-07 44.28 44.28 43.88 43.88 0.0M
2022-06-06 44.38 44.46 44.38 44.46 0.0M
2022-06-03 44.20 44.32 44.08 44.18 0.0M
2022-06-02 43.28 44.42 43.28 44.42 0.0M
2022-06-01 43.12 43.94 43.12 43.94 0.0M
2022-05-31 43.56 43.58 43.30 43.30 0.0M
2022-05-30 43.74 43.90 43.50 43.54 0.0M
2022-05-27 43.46 43.60 43.46 43.60 0.0M
2022-05-26 42.58 42.70 42.58 42.70 0.0M
2022-05-25 42.50 42.70 42.28 42.70 0.0M
2022-05-24 42.28 42.54 42.00 42.22 0.0M
2022-05-23 42.64 42.64 42.26 42.26 0.0M
2022-05-20 41.46 42.08 41.46 42.08 0.0M
2022-05-19 41.90 41.90 41.10 41.26 0.0M
2022-05-18 42.70 42.70 42.16 42.20 0.0M
2022-05-17 42.42 42.66 42.04 42.66 0.0M
2022-05-16 41.66 42.24 40.94 42.24 0.0M
2022-05-13 41.02 41.40 40.88 41.40 0.0M
2022-05-12 40.20 40.86 40.20 40.74 0.0M
2022-05-11 39.70 40.88 39.70 40.54 0.0M
2022-05-10 40.86 40.96 39.48 39.60 0.0M
2022-05-09 41.48 41.68 40.60 40.86 0.0M
2022-05-06 43.50 43.50 41.00 41.60 0.0M
2022-05-05 45.22 45.44 43.84 44.18 0.0M
2022-05-04 45.30 45.30 44.80 45.00 0.0M
2022-05-03 45.08 46.26 44.78 45.10 0.0M
2022-05-02 49.08 49.66 49.08 49.54 0.0M
2022-04-29 49.84 50.10 49.84 50.10 0.0M
2022-04-28 51.55 51.55 49.44 49.56 0.0M
2022-04-27 52.75 52.85 51.35 51.35 0.0M
2022-04-26 53.20 53.45 52.35 52.45 0.0M
2022-04-25 53.60 53.60 52.45 53.55 0.0M
2022-04-22 53.65 53.85 53.15 53.45 0.0M
2022-04-21 53.30 54.10 53.20 53.40 0.0M
2022-04-20 52.55 53.35 52.55 53.35 0.0M
2022-04-19 53.00 53.10 52.40 53.05 0.0M
2022-04-14 51.70 52.35 51.50 52.35 0.0M
2022-04-13 51.00 51.75 51.00 51.40 0.0M
2022-04-12 50.50 51.25 50.50 51.25 0.0M
2022-04-11 50.45 51.10 50.00 51.10 0.0M
2022-04-08 50.60 50.85 50.25 50.80 0.0M
2022-04-07 50.10 50.75 50.00 50.30 0.0M
2022-04-06 50.70 50.70 49.84 50.55 0.0M
2022-04-05 50.70 51.10 50.40 51.10 0.0M
2022-04-04 51.50 51.50 50.50 50.85 0.0M
2022-04-01 50.50 51.00 50.40 50.80 0.0M
2022-03-31 50.45 50.80 50.35 50.80 0.0M
2022-03-30 51.00 51.00 50.10 50.40 0.0M
2022-03-29 50.40 51.25 50.40 51.00 0.0M
2022-03-28 51.35 51.35 50.45 50.50 0.0M
2022-03-25 50.55 51.15 50.25 51.15 0.0M
2022-03-24 50.45 50.75 50.30 50.40 0.0M
2022-03-23 51.35 51.35 50.30 50.30 0.0M
2022-03-22 51.05 51.45 50.00 51.20 0.0M
2022-03-21 49.98 51.70 49.98 51.30 0.0M
2022-03-18 52.40 52.65 49.58 50.45 0.0M
2022-03-17 51.90 52.85 51.10 52.85 0.0M
2022-03-16 50.40 52.00 50.40 51.75 0.0M
2022-03-15 49.32 49.32 49.32 49.32 0.0M
2022-03-14 49.66 49.66 49.54 49.54 0.0M
2022-03-11 48.08 49.56 48.08 49.56 0.0M
2022-03-10 48.40 48.60 47.64 47.74 0.0M
2022-03-09 47.98 48.56 47.98 48.56 0.0M
2022-03-08 45.70 48.00 45.70 48.00 0.0M
2022-03-07 44.02 47.20 43.00 46.78 0.0M
2022-03-04 46.90 46.90 43.98 45.36 0.0M
2022-03-03 49.42 49.42 47.02 47.36 0.0M
2022-03-02 48.84 49.70 48.84 49.70 0.0M
2022-03-01 49.80 49.80 48.80 48.98 0.0M
2022-02-28 49.90 49.90 48.96 49.66 0.0M
2022-02-25 49.70 50.35 49.18 50.35 0.0M
2022-02-24 49.70 50.30 48.86 49.20 0.0M
2022-02-23 50.80 51.65 50.80 51.20 0.0M
2022-02-22 48.78 51.00 48.78 50.95 0.0M
2022-02-21 51.05 51.20 49.20 49.20 0.0M
2022-02-18 51.45 52.00 51.10 51.10 0.0M
2022-02-17 51.75 51.75 51.35 51.35 0.0M
2022-02-16 52.70 52.70 52.60 52.60 0.0M
2022-02-15 51.75 52.50 51.75 52.50 0.0M
2022-02-14 52.50 52.50 50.30 52.25 0.0M
2022-02-11 51.90 52.90 51.90 52.50 0.0M
2022-02-10 51.80 52.45 51.80 52.45 0.0M
2022-02-09 51.20 52.05 51.20 52.05 0.0M
2022-02-08 50.80 51.30 50.80 51.00 0.0M
2022-02-07 51.25 51.25 50.65 51.00 0.0M
2022-02-04 50.75 50.95 50.50 50.75 0.0M
2022-02-03 50.80 50.80 50.35 50.35 0.0M
2022-02-02 50.95 50.95 50.55 50.75 0.0M
2022-02-01 50.20 50.90 50.20 50.85 0.0M
2022-01-31 50.20 50.35 49.96 50.35 0.0M
2022-01-28 49.16 49.52 49.16 49.42 0.0M
2022-01-27 48.90 49.14 48.90 49.08 0.0M
2022-01-26 48.80 49.50 48.80 49.50 0.0M
2022-01-25 49.22 49.30 48.20 48.42 0.0M
2022-01-24 49.78 49.82 48.08 49.30 0.0M
2022-01-21 49.60 50.05 49.60 49.82 0.0M
2022-01-20 49.72 50.05 49.68 50.00 0.0M
2022-01-19 49.52 49.88 49.34 49.88 0.0M
2022-01-18 50.50 51.00 49.70 50.10 0.0M
2022-01-17 49.80 49.80 49.54 49.72 0.0M
2022-01-14 48.98 51.00 48.92 50.95 0.0M
2022-01-13 49.00 49.54 49.00 49.34 0.0M
2022-01-12 48.58 48.96 48.58 48.96 0.0M
2022-01-11 47.80 48.88 47.80 48.88 0.0M
2022-01-10 49.10 49.10 47.44 48.00 0.0M
2022-01-07 47.72 49.02 47.70 49.02 0.0M
2022-01-06 47.20 47.84 47.20 47.78 0.0M
2022-01-05 46.90 47.74 46.78 47.42 0.0M
2022-01-04 47.18 47.36 46.34 46.76 0.0M
2022-01-03 46.66 47.12 46.46 47.12 0.0M