Relx

REL
🏛️ ドイツ →
40.36
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
2023-12-29 35.86 35.86 35.78 35.78 0.0M
2023-12-28 35.80 35.84 35.62 35.72 0.0M
2023-12-27 35.76 35.76 35.37 35.75 0.0M
2023-12-22 35.67 35.68 35.52 35.53 0.0M
2023-12-21 35.53 35.61 35.34 35.52 0.0M
2023-12-20 35.53 35.81 35.53 35.81 0.0M
2023-12-19 35.68 35.70 35.53 35.69 0.0M
2023-12-18 34.99 35.61 34.99 35.41 0.0M
2023-12-15 35.38 35.42 34.99 34.99 0.0M
2023-12-14 36.65 36.73 35.49 35.55 0.0M
2023-12-13 36.74 37.16 36.74 37.03 0.0M
2023-12-12 36.53 36.86 36.53 36.86 0.0M
2023-12-11 36.22 36.54 36.22 36.54 0.0M
2023-12-08 36.29 36.29 35.90 36.11 0.0M
2023-12-07 36.26 36.26 36.04 36.19 0.0M
2023-12-06 36.23 36.44 36.08 36.08 0.0M
2023-12-05 35.31 36.09 35.31 36.09 0.0M
2023-12-04 35.89 35.99 35.19 35.75 0.0M
2023-12-01 35.70 35.83 35.38 35.83 0.0M
2023-11-30 35.28 36.21 35.22 36.21 0.0M
2023-11-29 35.23 35.54 34.84 35.12 0.0M
2023-11-28 35.09 35.41 35.09 35.41 0.0M
2023-11-27 35.48 35.70 35.34 35.70 0.0M
2023-11-24 35.06 35.25 35.06 35.14 0.0M
2023-11-23 35.14 35.24 34.95 35.18 0.0M
2023-11-22 34.79 34.96 34.78 34.96 0.0M
2023-11-21 34.11 34.41 34.02 34.41 0.0M
2023-11-20 34.24 34.29 34.12 34.24 0.0M
2023-11-17 33.97 33.97 33.90 33.90 0.0M
2023-11-16 33.80 33.94 33.56 33.94 0.0M
2023-11-15 33.50 33.79 33.33 33.79 0.0M
2023-11-14 34.08 34.08 33.09 33.09 0.0M
2023-11-13 33.75 34.10 33.75 34.10 0.0M
2023-11-10 34.01 34.01 33.80 33.80 0.0M
2023-11-09 33.55 33.99 33.55 33.99 0.0M
2023-11-08 33.52 33.52 33.36 33.41 0.0M
2023-11-07 33.02 33.31 33.02 33.31 0.0M
2023-11-06 32.87 32.96 32.87 32.96 0.0M
2023-11-03 32.99 32.99 32.50 32.50 0.0M
2023-11-02 33.25 33.25 33.16 33.16 0.0M
2023-11-01 32.90 32.90 32.90 32.90 0.0M
2023-10-31 32.91 32.91 32.91 32.91 0.0M
2023-10-30 32.44 32.89 32.44 32.89 0.0M
2023-10-27 32.58 32.58 32.50 32.50 0.0M
2023-10-26 32.46 32.71 32.34 32.71 0.0M
2023-10-25 32.67 32.67 32.67 32.67 0.0M
2023-10-24 32.63 32.67 32.60 32.67 0.0M
2023-10-23 32.75 32.91 32.73 32.91 0.0M
2023-10-20 32.64 32.64 32.64 32.64 0.0M
2023-10-19 32.89 32.96 32.89 32.96 0.0M
2023-10-18 33.47 33.47 33.41 33.41 0.0M
2023-10-17 33.39 33.39 33.38 33.38 0.0M
2023-10-16 34.00 34.00 33.51 33.51 0.0M
2023-10-13 34.30 34.30 33.79 33.79 0.0M
2023-10-12 33.86 33.95 33.80 33.84 0.0M
2023-10-11 33.90 34.19 33.67 33.69 0.0M
2023-10-10 34.01 34.01 33.72 33.80 0.0M
2023-10-09 33.50 33.50 32.89 33.38 0.0M
2023-10-06 33.15 33.52 33.15 33.52 0.0M
2023-10-05 32.80 33.35 32.80 32.84 0.0M
2023-10-04 31.77 32.73 31.77 32.38 0.0M
2023-10-03 31.69 31.76 31.69 31.76 0.0M
2023-10-02 32.37 32.37 31.74 31.77 0.0M
2023-09-29 32.47 32.73 32.32 32.32 0.0M
2023-09-28 31.67 31.97 31.33 31.65 0.0M
2023-09-27 31.71 32.02 31.02 31.24 0.0M
2023-09-26 32.06 32.06 32.06 32.06 0.0M
2023-09-25 32.33 32.34 31.87 31.96 0.0M
2023-09-22 32.20 32.29 31.95 32.29 0.0M
2023-09-21 32.61 32.88 32.52 32.55 0.0M
2023-09-20 32.91 33.05 32.91 33.05 0.0M
2023-09-19 32.30 32.55 32.30 32.55 0.0M
2023-09-18 32.51 32.51 32.26 32.26 0.0M
2023-09-15 33.01 33.01 32.58 32.58 0.0M
2023-09-14 32.41 32.88 32.11 32.71 0.0M
2023-09-13 31.86 31.86 31.69 31.69 0.0M
2023-09-11 32.00 32.00 31.84 31.96 0.0M
2023-09-08 31.80 31.80 31.80 31.80 0.0M
2023-09-07 30.98 31.00 30.98 31.00 0.0M
2023-09-06 30.99 30.99 30.99 30.99 0.0M
2023-09-05 30.40 30.75 30.40 30.52 0.0M
2023-09-04 30.36 30.36 30.36 30.36 0.0M
2023-09-01 30.44 30.44 30.15 30.30 0.0M
2023-08-31 30.12 30.12 30.12 30.12 0.0M
2023-08-29 29.75 29.98 29.75 29.94 0.0M
2023-08-28 29.58 29.58 29.55 29.55 0.0M
2023-08-25 29.42 29.79 29.42 29.79 0.0M
2023-08-24 29.74 29.74 29.62 29.62 0.0M
2023-08-23 29.37 29.50 29.37 29.49 0.0M
2023-08-18 29.21 29.21 28.95 28.95 0.0M
2023-08-17 29.30 29.30 29.30 29.30 0.0M
2023-08-16 29.50 29.50 29.34 29.34 0.0M
2023-08-15 30.09 30.09 30.09 30.09 0.0M
2023-08-14 30.01 30.01 30.01 30.01 0.0M
2023-08-11 30.37 30.37 30.37 30.37 0.0M
2023-08-10 30.34 30.34 30.34 30.34 0.0M
2023-08-08 29.92 29.92 29.92 29.92 0.0M
2023-08-07 30.00 30.49 29.87 30.36 0.0M
2023-08-04 29.74 29.85 29.74 29.85 0.0M
2023-08-03 29.91 29.91 29.91 29.91 0.0M
2023-08-02 29.71 30.74 29.46 30.74 0.0M
2023-08-01 30.61 30.61 30.30 30.37 0.0M
2023-07-31 30.66 30.91 30.56 30.56 0.0M
2023-07-28 31.26 31.26 31.14 31.14 0.0M
2023-07-27 30.43 31.51 30.43 31.51 0.0M
2023-07-26 29.71 29.89 29.54 29.54 0.0M
2023-07-25 30.13 30.13 29.90 29.93 0.0M
2023-07-24 30.45 30.45 29.80 29.94 0.0M
2023-07-20 30.04 30.04 29.58 29.85 0.0M
2023-07-19 30.29 30.29 29.99 29.99 0.0M
2023-07-18 29.81 29.81 29.72 29.72 0.0M
2023-07-17 29.98 29.98 29.73 29.73 0.0M
2023-07-14 29.68 30.02 29.68 30.02 0.0M
2023-07-13 29.28 29.53 29.28 29.53 0.0M
2023-07-12 29.10 29.10 29.10 29.10 0.0M
2023-07-11 28.98 29.04 28.75 28.75 0.0M
2023-07-10 28.82 29.17 28.82 29.17 0.0M
2023-07-07 29.77 29.77 28.97 28.97 0.0M
2023-07-06 30.01 30.01 29.57 29.57 0.0M
2023-07-05 30.20 30.34 30.10 30.34 0.0M
2023-07-04 30.31 30.40 30.30 30.30 0.0M
2023-07-03 30.82 30.92 30.82 30.92 0.0M
2023-06-30 30.52 30.52 30.47 30.47 0.0M
2023-06-29 30.29 30.29 30.29 30.29 0.0M
2023-06-28 30.28 30.28 30.28 30.28 0.0M
2023-06-27 30.45 30.80 30.45 30.46 0.0M
2023-06-26 30.80 30.96 30.14 30.14 0.0M
2023-06-23 30.22 31.28 30.22 30.95 0.0M
2023-06-22 30.16 30.44 30.00 30.44 0.0M
2023-06-21 30.71 30.71 30.71 30.71 0.0M
2023-06-20 30.89 30.89 30.89 30.89 0.0M
2023-06-19 31.34 31.34 30.86 30.86 0.0M
2023-06-16 30.79 31.38 30.79 31.38 0.0M
2023-06-15 30.68 30.87 30.68 30.87 0.0M
2023-06-14 30.40 30.49 30.40 30.49 0.0M
2023-06-13 29.85 29.85 29.85 29.85 0.0M
2023-06-12 30.07 30.07 29.77 29.77 0.0M
2023-06-09 29.68 29.91 29.58 29.65 0.0M
2023-06-08 30.43 30.43 29.59 29.59 0.0M
2023-06-07 29.99 30.90 29.98 30.35 0.0M
2023-06-05 31.00 31.00 29.79 29.79 0.0M
2023-06-01 29.92 29.92 29.76 29.76 0.0M
2023-05-31 29.64 29.64 29.50 29.57 0.0M
2023-05-30 28.82 28.82 28.72 28.72 0.0M
2023-05-29 29.06 29.06 28.62 28.62 0.0M
2023-05-25 28.55 28.55 28.21 28.45 0.0M
2023-05-24 28.50 28.50 28.34 28.34 0.0M
2023-05-23 29.03 29.03 29.03 29.03 0.0M
2023-05-22 29.08 29.08 29.08 29.08 0.0M
2023-05-18 28.60 28.60 28.60 28.60 0.0M
2023-05-17 28.67 28.67 28.67 28.67 0.0M
2023-05-15 29.02 29.02 29.02 29.02 0.0M
2023-05-12 28.80 28.97 28.78 28.97 0.0M
2023-05-11 28.79 28.79 28.64 28.64 0.0M
2023-05-10 28.22 28.57 28.22 28.56 0.0M
2023-05-09 28.45 28.45 28.45 28.45 0.0M
2023-05-08 27.81 27.88 27.57 27.86 0.0M
2023-05-05 27.99 27.99 27.97 27.97 0.0M
2023-05-04 28.16 28.17 27.70 28.17 0.0M
2023-05-03 28.96 28.96 28.96 28.96 0.0M
2023-05-02 30.58 30.58 28.67 28.67 0.0M
2023-04-28 30.32 30.32 30.31 30.32 0.0M
2023-04-26 30.10 30.10 30.10 30.10 0.0M
2023-04-25 30.90 30.90 30.90 30.90 0.0M
2023-04-24 30.85 31.24 30.78 30.78 0.0M
2023-04-20 29.92 29.92 29.90 29.90 0.0M
2023-04-19 30.00 30.00 30.00 30.00 0.0M
2023-04-17 30.12 30.14 29.94 29.94 0.0M
2023-04-14 30.30 30.30 29.89 29.89 0.0M
2023-04-13 30.16 30.38 30.16 30.38 0.0M
2023-04-12 30.10 30.36 30.10 30.36 0.0M
2023-04-11 29.88 29.88 29.88 29.88 0.0M
2023-04-06 29.92 30.23 29.90 30.23 0.0M
2023-04-05 30.01 30.30 30.00 30.30 0.0M
2023-04-04 29.82 29.99 29.82 29.99 0.0M
2023-04-03 29.99 29.99 29.95 29.95 0.0M
2023-03-30 29.82 29.82 29.82 29.82 0.0M
2023-03-29 29.63 29.63 29.63 29.63 0.0M
2023-03-28 29.53 29.53 29.53 29.53 0.0M
2023-03-27 29.87 29.87 29.79 29.79 0.0M
2023-03-24 29.29 29.69 29.29 29.69 0.0M
2023-03-23 29.23 29.23 29.23 29.23 0.0M
2023-03-22 29.65 29.65 29.49 29.49 0.0M
2023-03-21 29.25 29.25 29.23 29.23 0.0M
2023-03-20 29.41 29.41 29.06 29.06 0.0M
2023-03-16 28.85 28.85 28.85 28.85 0.0M
2023-03-15 29.08 29.15 28.88 28.88 0.0M
2023-03-14 28.70 28.89 28.70 28.89 0.0M
2023-03-13 29.00 29.00 28.70 28.70 0.0M
2023-03-10 28.63 28.63 28.40 28.40 0.0M
2023-03-09 28.96 28.96 28.96 28.96 0.0M
2023-03-08 28.57 28.84 28.57 28.84 0.0M
2023-03-07 28.76 28.87 28.76 28.87 0.0M
2023-03-06 28.80 28.80 28.80 28.80 0.0M
2023-03-02 28.44 28.44 28.44 28.44 0.0M
2023-03-01 29.07 29.07 29.07 29.07 0.0M
2023-02-28 28.98 28.98 28.60 28.60 0.0M
2023-02-27 28.68 28.68 28.68 28.68 0.0M
2023-02-24 28.86 28.86 28.86 28.86 0.0M
2023-02-23 29.25 29.30 29.06 29.06 0.0M
2023-02-21 28.21 28.47 28.21 28.47 0.0M
2023-02-20 28.00 28.00 28.00 28.00 0.0M
2023-02-17 27.85 27.90 27.85 27.90 0.0M
2023-02-16 27.81 28.46 27.81 28.20 0.0M
2023-02-15 27.62 27.62 27.62 27.62 0.0M
2023-02-13 27.30 27.30 27.29 27.29 0.0M
2023-02-10 27.39 27.39 26.98 26.98 0.0M
2023-02-09 27.48 27.48 27.48 27.48 0.0M
2023-02-06 27.37 27.50 27.37 27.50 0.0M
2023-02-03 27.26 27.30 27.07 27.30 0.0M
2023-02-02 27.22 27.22 27.19 27.19 0.0M
2023-02-01 27.45 27.74 27.24 27.24 0.0M
2023-01-31 27.44 27.51 27.44 27.51 0.0M
2023-01-30 26.93 27.53 26.93 27.52 0.0M
2023-01-26 27.11 27.12 27.11 27.12 0.0M
2023-01-20 27.20 27.20 26.50 26.50 0.0M
2023-01-19 27.40 27.40 27.31 27.31 0.0M
2023-01-16 27.08 27.13 27.03 27.13 0.0M
2023-01-13 26.95 27.12 26.95 27.12 0.0M
2023-01-12 26.59 26.82 26.59 26.82 0.0M
2023-01-11 26.63 26.63 26.63 26.63 0.0M
2023-01-10 26.74 26.74 26.54 26.54 0.0M
2023-01-09 26.75 26.75 26.50 26.50 0.0M
2023-01-06 26.28 26.28 26.07 26.07 0.0M
2023-01-05 26.69 26.69 26.59 26.59 0.0M
2023-01-04 26.69 26.69 26.69 26.69 0.0M
2023-01-02 26.23 26.23 25.88 25.88 0.0M