Rtx Corp

RTX
🏛️ ドイツ →
139.86
最終更新: 2025-09-26
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
2025-09-26 137.14 140.08 137.14 139.86 0.0M
2025-09-25 137.14 138.32 137.14 138.32 0.0M
2025-09-24 135.44 138.00 135.44 138.00 0.0M
2025-09-23 134.70 135.48 134.48 135.24 0.0M
2025-09-22 134.62 134.74 133.72 134.50 0.0M
2025-09-19 134.06 134.06 133.94 133.94 0.0M
2025-09-18 134.48 134.48 134.48 134.48 0.0M
2025-09-17 133.00 134.22 133.00 133.84 0.0M
2025-09-16 133.80 133.80 133.80 133.80 0.0M
2025-09-15 133.32 133.80 132.78 133.80 0.0M
2025-09-12 134.20 134.88 133.32 133.32 0.0M
2025-09-11 132.98 134.22 132.02 133.50 0.0M
2025-09-10 129.82 131.32 129.60 131.32 0.0M
2025-09-09 130.44 131.40 128.80 130.02 0.0M
2025-09-08 134.16 134.90 131.04 131.04 0.0M
2025-09-05 135.52 136.42 132.92 132.92 0.0M
2025-09-04 135.18 135.18 135.18 135.18 0.0M
2025-09-03 135.00 135.86 135.00 135.48 0.0M
2025-09-02 135.16 136.62 135.16 135.22 0.0M
2025-09-01 134.86 135.68 134.86 135.68 0.0M
2025-08-29 137.08 137.08 136.00 136.00 0.0M
2025-08-28 137.18 138.04 137.12 137.12 0.0M
2025-08-27 137.32 137.32 137.32 137.32 0.0M
2025-08-26 133.82 134.92 133.82 134.04 0.0M
2025-08-25 133.68 134.70 133.28 133.94 0.0M
2025-08-22 135.20 135.28 135.14 135.26 0.0M
2025-08-21 134.76 135.26 134.22 135.26 0.0M
2025-08-20 132.26 133.14 131.40 133.14 0.0M
2025-08-19 133.16 133.16 132.42 132.42 0.0M
2025-08-18 131.42 131.66 131.42 131.66 0.0M
2025-08-15 132.70 132.70 131.50 131.50 0.0M
2025-08-14 132.64 133.94 132.28 133.50 0.0M
2025-08-13 133.18 133.18 130.58 130.64 0.0M
2025-08-12 132.86 133.60 132.86 133.14 0.0M
2025-08-11 132.78 134.10 132.78 133.00 0.0M
2025-08-08 133.50 134.40 133.18 133.18 0.0M
2025-08-07 133.28 133.90 133.28 133.72 0.0M
2025-08-06 135.50 135.50 134.70 134.70 0.0M
2025-08-05 136.50 137.44 134.96 134.96 0.0M
2025-08-04 135.90 136.68 135.90 136.10 0.0M
2025-08-01 136.92 137.60 136.92 137.20 0.0M
2025-07-31 137.68 138.58 137.68 138.32 0.0M
2025-07-30 135.72 138.00 135.72 138.00 0.0M
2025-07-29 135.44 136.54 135.22 136.00 0.0M
2025-07-28 134.66 136.02 134.02 134.56 0.0M
2025-07-25 132.18 133.98 131.84 133.98 0.0M
2025-07-24 132.34 133.48 132.34 132.48 0.0M
2025-07-23 126.98 131.72 126.98 131.72 0.0M
2025-07-22 130.26 130.38 123.86 126.44 0.0M
2025-07-21 131.50 131.60 129.94 130.72 0.0M
2025-07-18 130.48 131.00 130.34 130.34 0.0M
2025-07-17 129.06 130.84 129.06 130.84 0.0M
2025-07-16 128.38 128.74 128.00 128.44 0.0M
2025-07-15 128.56 128.80 128.00 128.34 0.0M
2025-07-14 125.70 128.08 125.44 128.08 0.0M
2025-07-11 125.08 125.78 124.96 125.78 0.0M
2025-07-10 124.74 125.34 124.60 124.82 0.0M
2025-07-09 124.04 124.92 123.54 124.92 0.0M
2025-07-08 124.10 124.42 124.10 124.42 0.0M
2025-07-07 124.46 125.02 124.46 124.94 0.0M
2025-07-04 124.14 124.96 124.14 124.96 0.0M
2025-07-03 122.38 122.86 122.38 122.86 0.0M
2025-07-02 122.22 123.00 122.20 122.20 0.0M
2025-07-01 123.58 124.02 121.42 121.52 0.0M
2025-06-30 123.86 124.40 123.20 124.24 0.0M
2025-06-27 122.64 122.76 121.66 122.76 0.0M
2025-06-26 121.40 121.90 120.52 121.86 0.0M
2025-06-25 121.88 122.66 121.88 122.34 0.0M
2025-06-24 124.40 124.40 121.98 121.98 0.0M
2025-06-23 129.78 130.70 126.22 126.22 0.0M
2025-06-20 128.48 128.48 126.42 127.96 0.0M
2025-06-19 126.88 129.22 126.88 129.22 0.0M
2025-06-18 129.88 129.98 127.88 127.88 0.0M
2025-06-17 128.74 128.92 128.70 128.92 0.0M
2025-06-16 127.00 128.06 126.78 126.90 0.0M
2025-06-13 126.36 129.12 125.80 125.80 0.0M
2025-06-12 122.94 122.94 120.54 120.54 0.0M
2025-06-11 120.78 121.08 119.00 119.00 0.0M
2025-06-10 123.26 123.88 123.18 123.18 0.0M
2025-06-09 122.18 122.46 122.18 122.46 0.0M
2025-06-06 121.54 122.34 121.54 122.34 0.0M
2025-06-05 120.96 121.60 120.90 121.60 0.0M
2025-06-04 121.00 121.50 121.00 121.46 0.0M
2025-06-03 120.04 120.80 120.04 120.80 0.0M
2025-06-02 120.26 120.26 119.18 119.74 0.0M
2025-05-30 118.40 120.20 118.40 120.20 0.0M
2025-05-29 118.72 118.72 117.44 117.46 0.0M
2025-05-28 118.18 119.30 116.00 116.00 0.0M
2025-05-27 116.46 118.40 116.46 118.40 0.0M
2025-05-26 116.34 116.64 116.34 116.64 0.0M
2025-05-23 118.56 118.56 117.00 117.48 0.0M
2025-05-22 118.74 119.12 118.48 118.48 0.0M
2025-05-21 121.54 123.56 119.80 119.80 0.0M
2025-05-20 121.68 122.60 121.00 122.06 0.0M
2025-05-19 120.10 121.76 118.98 121.76 0.0M
2025-05-16 121.38 121.70 121.10 121.10 0.0M
2025-05-15 116.36 121.00 116.36 121.00 0.0M
2025-05-14 116.54 116.54 116.54 116.54 0.0M
2025-05-13 116.98 117.96 116.98 117.96 0.0M
2025-05-12 116.00 116.64 116.00 116.44 0.0M
2025-05-09 114.36 114.40 112.30 112.30 0.0M
2025-05-08 112.96 115.66 112.96 115.66 0.0M
2025-05-07 113.10 113.90 113.10 113.76 0.0M
2025-05-06 113.08 113.30 112.30 112.30 0.0M
2025-05-05 114.00 114.90 113.78 113.78 0.0M
2025-05-02 113.30 113.32 112.20 113.32 0.0M
2025-04-30 109.90 110.84 109.90 110.82 0.0M
2025-04-29 109.34 109.54 109.34 109.54 0.0M
2025-04-28 109.50 110.84 109.50 110.36 0.0M
2025-04-25 107.62 108.96 107.62 108.80 0.0M
2025-04-24 105.32 105.38 105.32 105.38 0.0M
2025-04-23 102.04 103.06 102.04 103.06 0.0M
2025-04-22 109.72 110.56 98.80 100.42 0.0M
2025-04-17 113.92 113.92 112.94 112.94 0.0M
2025-04-16 111.82 112.86 111.82 112.46 0.0M
2025-04-15 113.26 114.54 113.26 114.42 0.0M
2025-04-14 113.64 114.14 113.64 114.14 0.0M
2025-04-11 113.40 113.40 112.00 112.00 0.0M
2025-04-10 117.06 117.50 115.00 115.00 0.0M
2025-04-09 107.64 115.66 107.54 115.66 0.0M
2025-04-08 107.94 113.10 107.94 113.10 0.0M
2025-04-07 98.53 107.86 98.53 107.86 0.0M
2025-04-04 116.76 117.08 109.76 109.76 0.0M
2025-04-03 118.76 119.84 116.30 118.54 0.0M
2025-04-02 123.26 123.26 122.52 122.58 0.0M
2025-04-01 122.04 123.08 122.04 122.14 0.0M
2025-03-31 121.66 121.66 120.96 121.44 0.0M
2025-03-28 123.40 123.88 122.00 122.00 0.0M
2025-03-27 124.38 124.38 123.94 123.94 0.0M
2025-03-26 125.46 126.12 125.16 126.12 0.0M
2025-03-25 124.38 125.00 124.38 125.00 0.0M
2025-03-24 122.56 124.66 122.56 124.62 0.0M
2025-03-21 123.94 123.94 123.46 123.46 0.0M
2025-03-20 124.22 124.94 123.98 123.98 0.0M
2025-03-19 122.02 124.08 122.02 124.08 0.0M
2025-03-18 120.86 121.56 120.26 121.56 0.0M
2025-03-17 119.02 121.20 119.02 121.20 0.0M
2025-03-14 119.62 119.62 119.00 119.60 0.0M
2025-03-13 117.22 117.90 117.06 117.88 0.0M
2025-03-12 117.36 117.86 116.80 116.80 0.0M
2025-03-11 117.96 118.12 116.50 117.60 0.0M
2025-03-10 117.70 118.44 117.00 117.00 0.0M
2025-03-07 119.12 119.12 117.28 118.00 0.0M
2025-03-06 120.00 120.20 116.60 118.20 0.0M
2025-03-05 121.66 126.00 119.62 119.68 0.0M
2025-03-04 128.18 128.42 123.10 123.10 0.0M
2025-03-03 129.94 132.16 126.70 127.28 0.0M
2025-02-28 125.52 125.76 125.46 125.76 0.0M
2025-02-27 121.50 125.86 121.48 125.86 0.0M
2025-02-26 121.44 122.10 121.00 121.00 0.0M
2025-02-25 119.42 120.96 119.16 120.96 0.0M
2025-02-24 117.84 120.34 117.08 120.08 0.0M
2025-02-21 118.36 119.18 118.36 119.04 0.0M
2025-02-20 119.82 120.96 118.00 118.00 0.0M
2025-02-19 118.16 121.38 118.16 121.38 0.0M
2025-02-18 119.44 119.44 117.78 118.50 0.0M
2025-02-17 117.08 119.66 116.02 118.44 0.0M
2025-02-14 120.10 120.10 116.70 117.04 0.0M
2025-02-13 121.12 122.00 121.12 121.54 0.0M
2025-02-12 124.18 124.94 122.26 122.26 0.0M
2025-02-11 123.86 125.20 123.70 124.64 0.0M
2025-02-10 124.42 124.50 123.48 123.60 0.0M
2025-02-07 123.76 124.64 123.76 124.54 0.0M
2025-02-06 124.40 125.70 123.24 123.24 0.0M
2025-02-05 123.60 124.00 123.28 124.00 0.0M
2025-02-04 126.26 126.64 125.24 126.10 0.0M
2025-02-03 125.00 126.48 124.14 126.48 0.0M
2025-01-31 123.84 124.66 123.84 124.60 0.0M
2025-01-30 120.72 122.62 120.72 122.62 0.0M
2025-01-29 122.78 124.46 122.78 124.46 0.0M
2025-01-28 119.46 125.66 117.56 122.66 0.0M
2025-01-27 119.50 120.74 118.84 119.98 0.0M
2025-01-24 120.34 121.00 119.60 119.68 0.0M
2025-01-23 119.56 120.44 119.56 120.04 0.0M
2025-01-22 121.32 121.32 119.26 119.26 0.0M
2025-01-21 117.84 120.22 117.84 120.22 0.0M
2025-01-20 117.68 119.34 117.68 118.04 0.0M
2025-01-17 116.78 117.42 116.78 117.42 0.0M
2025-01-16 116.18 116.68 115.86 116.48 0.0M
2025-01-15 116.50 116.50 115.36 115.36 0.0M
2025-01-14 114.54 115.44 114.54 115.44 0.0M
2025-01-13 112.90 112.90 112.90 112.90 0.0M
2025-01-10 113.14 113.14 112.64 112.76 0.0M
2025-01-09 112.04 113.30 112.04 113.30 0.0M
2025-01-08 110.62 111.72 110.62 111.42 0.0M
2025-01-07 109.36 110.64 109.36 110.64 0.0M
2025-01-06 112.04 112.04 110.42 110.42 0.0M
2025-01-03 112.56 113.10 112.56 112.94 0.0M
2025-01-02 112.26 113.46 112.26 113.46 0.0M