Renault

RENA
🏛️ ドイツ →
34.69
最終更新: 2025-09-30
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
2025-09-30 34.83 34.95 34.37 34.69 0.0M
2025-09-29 34.89 35.16 34.41 34.85 0.0M
2025-09-26 35.07 35.26 34.53 34.87 0.0M
2025-09-25 34.32 35.50 33.93 35.01 0.0M
2025-09-24 34.92 35.09 34.11 34.27 0.0M
2025-09-23 35.31 35.42 34.73 34.91 0.0M
2025-09-22 35.50 35.50 34.72 35.32 0.0M
2025-09-19 35.22 36.16 35.19 35.45 0.0M
2025-09-18 35.13 35.54 35.13 35.22 0.0M
2025-09-17 35.00 35.34 34.91 35.11 0.0M
2025-09-16 34.63 35.39 34.63 35.08 0.0M
2025-09-15 34.42 34.93 34.41 34.54 0.0M
2025-09-12 34.46 34.71 33.82 34.44 0.0M
2025-09-11 34.05 34.67 33.96 34.41 0.0M
2025-09-10 34.18 34.35 34.00 34.03 0.0M
2025-09-09 33.14 34.21 32.87 34.06 0.0M
2025-09-08 33.10 33.16 32.69 33.02 0.0M
2025-09-05 33.10 33.32 32.91 33.08 0.0M
2025-09-04 32.81 33.44 32.48 33.02 0.0M
2025-09-03 33.46 33.50 32.57 32.82 0.0M
2025-09-02 34.04 34.09 33.09 33.57 0.0M
2025-09-01 33.72 34.52 33.60 34.10 0.0M
2025-08-29 33.82 34.03 33.40 33.70 0.0M
2025-08-28 32.93 34.50 32.91 33.88 0.0M
2025-08-27 33.21 33.44 32.63 32.89 0.0M
2025-08-26 33.15 33.32 32.68 33.15 0.0M
2025-08-25 33.68 33.82 33.25 33.26 0.0M
2025-08-22 33.13 33.75 33.04 33.75 0.0M
2025-08-21 33.67 33.68 33.06 33.19 0.0M
2025-08-20 33.16 33.69 33.16 33.67 0.0M
2025-08-19 32.83 33.83 32.80 33.45 0.0M
2025-08-18 33.28 33.44 32.66 32.89 0.0M
2025-08-15 32.89 33.22 32.80 33.16 0.0M
2025-08-14 32.70 32.84 32.61 32.83 0.0M
2025-08-13 32.60 32.95 32.37 32.76 0.0M
2025-08-12 32.44 32.70 32.35 32.51 0.0M
2025-08-11 32.55 32.86 32.26 32.36 0.0M
2025-08-08 31.89 32.60 31.79 32.53 0.0M
2025-08-07 31.31 32.14 30.87 31.79 0.0M
2025-08-06 31.64 31.64 31.08 31.17 0.0M
2025-08-05 31.81 31.82 30.96 31.70 0.0M
2025-08-04 32.66 32.79 31.29 31.70 0.0M
2025-08-01 32.75 32.95 31.88 32.47 0.0M
2025-07-31 33.79 34.13 32.36 32.62 0.0M
2025-07-30 34.16 34.29 33.21 34.00 0.0M
2025-07-29 34.13 34.60 33.85 34.30 0.0M
2025-07-28 34.63 35.15 33.95 34.13 0.0M
2025-07-25 34.15 34.60 33.42 34.44 0.0M
2025-07-24 34.30 34.70 33.65 34.20 0.0M
2025-07-23 33.70 34.38 33.47 34.28 0.0M
2025-07-22 33.70 34.10 33.04 33.36 0.0M
2025-07-21 33.83 34.20 33.14 33.59 0.0M
2025-07-18 33.86 34.17 33.44 33.69 0.0M
2025-07-17 34.69 34.69 32.96 33.66 0.1M
2025-07-16 38.84 38.84 33.71 34.20 0.2M
2025-07-15 40.99 41.45 38.90 38.90 0.0M
2025-07-14 41.05 41.14 40.61 40.92 0.0M
2025-07-11 41.67 41.75 41.09 41.33 0.0M
2025-07-10 41.10 41.87 41.06 41.80 0.0M
2025-07-09 40.18 41.35 40.18 41.21 0.0M
2025-07-08 40.58 40.60 39.61 40.11 0.0M
2025-07-07 40.20 40.67 40.07 40.49 0.0M
2025-07-04 40.78 40.78 40.21 40.56 0.0M
2025-07-03 41.34 41.76 40.64 40.94 0.0M
2025-07-02 40.38 41.47 40.25 41.21 0.0M
2025-07-01 39.03 40.29 38.35 40.20 0.0M
2025-06-30 40.07 40.07 39.09 39.15 0.0M
2025-06-27 39.26 40.20 39.18 40.10 0.0M
2025-06-26 39.35 39.41 38.71 39.13 0.0M
2025-06-25 39.80 39.97 39.20 39.20 0.0M
2025-06-24 39.17 40.16 39.07 39.72 0.0M
2025-06-23 38.99 39.11 38.10 38.76 0.0M
2025-06-20 38.73 39.80 38.61 39.30 0.0M
2025-06-19 38.19 38.91 38.09 38.42 0.0M
2025-06-18 39.26 39.39 38.01 38.34 0.0M
2025-06-17 39.61 41.04 38.90 39.22 0.0M
2025-06-16 42.48 42.49 39.31 39.64 0.1M
2025-06-13 43.26 43.41 42.77 42.99 0.0M
2025-06-12 43.98 43.98 43.26 43.78 0.0M
2025-06-11 44.91 45.21 44.01 44.28 0.0M
2025-06-10 43.42 44.58 43.41 44.51 0.0M
2025-06-09 43.70 43.92 43.20 43.53 0.0M
2025-06-06 43.09 43.15 42.75 43.03 0.0M
2025-06-05 43.51 44.18 42.89 42.89 0.0M
2025-06-04 44.86 44.86 43.48 43.58 0.0M
2025-06-03 43.90 44.98 43.34 44.84 0.0M
2025-06-02 45.08 45.49 43.62 44.00 0.0M
2025-05-30 45.91 46.06 44.61 45.14 0.0M
2025-05-29 46.68 47.29 45.73 45.96 0.0M
2025-05-28 47.00 47.21 45.93 46.07 0.0M
2025-05-27 47.73 48.09 47.00 47.00 0.0M
2025-05-26 48.15 48.26 47.01 47.70 0.0M
2025-05-23 48.06 48.21 46.56 47.44 0.0M
2025-05-22 49.12 49.32 47.97 48.19 0.0M
2025-05-21 49.23 49.70 48.84 49.17 0.0M
2025-05-20 48.79 49.44 48.68 49.23 0.0M
2025-05-19 49.08 49.27 48.72 48.91 0.0M
2025-05-16 48.75 49.45 48.75 49.26 0.0M
2025-05-15 48.55 48.96 48.40 48.83 0.0M
2025-05-14 48.77 49.25 48.52 48.82 0.0M
2025-05-13 48.07 49.20 47.95 48.81 0.0M
2025-05-12 48.07 49.46 47.82 48.16 0.0M
2025-05-09 46.65 47.79 46.45 47.70 0.0M
2025-05-08 45.88 46.75 45.50 46.60 0.0M
2025-05-07 48.22 48.23 47.38 47.65 0.0M
2025-05-06 47.40 48.27 47.13 48.00 0.0M
2025-05-05 47.41 48.27 47.26 47.58 0.0M
2025-05-02 46.88 47.57 46.72 47.56 0.0M
2025-04-30 47.34 47.86 46.45 46.93 0.0M
2025-04-29 46.60 47.57 46.52 47.57 0.0M
2025-04-28 46.88 47.50 46.31 46.56 0.0M
2025-04-25 46.11 47.22 46.11 46.98 0.0M
2025-04-24 45.23 46.94 45.05 46.65 0.0M
2025-04-23 45.43 45.53 44.84 45.22 0.0M
2025-04-22 44.50 44.99 43.88 44.99 0.0M
2025-04-17 44.04 44.30 43.40 44.26 0.0M
2025-04-16 43.75 44.15 43.40 43.40 0.0M
2025-04-15 45.24 45.26 44.00 44.54 0.0M
2025-04-14 44.00 44.18 43.30 44.13 0.0M
2025-04-11 43.55 43.74 41.95 43.74 0.0M
2025-04-10 44.89 45.57 41.77 43.08 0.0M
2025-04-09 40.43 45.27 40.39 45.27 0.0M
2025-04-08 43.61 44.00 40.32 40.32 0.0M
2025-04-07 41.92 43.69 40.31 42.73 0.0M
2025-04-04 45.36 45.39 42.49 43.53 0.0M
2025-04-03 46.48 47.47 45.32 45.32 0.0M
2025-04-02 46.94 47.58 46.88 47.27 0.0M
2025-04-01 46.45 47.43 46.45 46.83 0.0M
2025-03-31 47.07 47.18 45.70 46.60 0.0M
2025-03-28 49.14 49.14 47.37 47.47 0.0M
2025-03-27 48.19 49.80 47.60 49.30 0.0M
2025-03-26 49.63 50.60 48.65 48.77 0.0M
2025-03-25 49.35 49.99 48.95 49.58 0.0M
2025-03-24 47.02 49.48 47.02 49.38 0.0M
2025-03-21 48.11 48.21 46.36 47.04 0.0M
2025-03-20 49.07 49.07 47.92 48.12 0.0M
2025-03-19 48.94 49.24 48.32 49.14 0.0M
2025-03-18 48.46 49.53 48.31 48.94 0.0M
2025-03-17 48.26 48.72 48.17 48.42 0.0M
2025-03-14 48.05 48.56 47.15 48.49 0.0M
2025-03-13 47.95 48.28 47.01 47.80 0.0M
2025-03-12 48.14 48.53 47.86 48.27 0.0M
2025-03-11 47.69 48.15 46.96 48.14 0.0M
2025-03-10 47.94 48.03 46.40 47.53 0.0M
2025-03-07 48.36 48.87 46.99 48.12 0.0M
2025-03-06 49.90 50.14 48.30 48.57 0.0M
2025-03-05 48.79 50.40 48.79 49.76 0.0M
2025-03-04 50.18 50.22 47.56 48.91 0.0M
2025-03-03 50.28 52.28 49.85 49.99 0.0M
2025-02-28 48.95 49.95 48.70 49.70 0.0M
2025-02-27 49.52 50.08 49.00 49.70 0.0M
2025-02-26 48.28 49.65 48.00 49.28 0.0M
2025-02-25 48.40 48.87 46.84 48.56 0.0M
2025-02-24 48.94 49.39 48.25 48.80 0.0M
2025-02-21 49.61 50.12 48.26 48.48 0.0M
2025-02-20 51.32 51.76 49.01 49.18 0.0M
2025-02-19 51.94 52.18 50.98 51.00 0.0M
2025-02-18 52.30 52.86 52.26 52.48 0.0M
2025-02-17 52.36 53.24 52.10 52.40 0.0M
2025-02-14 51.40 52.80 51.38 52.38 0.0M
2025-02-13 49.87 52.00 49.81 51.26 0.0M
2025-02-12 47.99 50.20 47.51 49.91 0.0M
2025-02-11 49.34 49.42 48.78 48.92 0.0M
2025-02-10 49.26 49.90 49.05 49.45 0.0M
2025-02-07 48.41 50.10 48.41 49.16 0.0M
2025-02-06 48.44 49.11 47.71 48.40 0.0M
2025-02-05 48.63 48.68 47.01 48.16 0.0M
2025-02-04 49.46 49.48 48.76 48.91 0.0M
2025-02-03 48.81 49.48 47.81 49.47 0.0M
2025-01-31 49.77 50.02 49.42 49.42 0.0M
2025-01-30 49.53 50.00 49.50 49.74 0.0M
2025-01-29 49.56 49.70 49.14 49.29 0.0M
2025-01-28 48.78 49.53 48.71 49.10 0.0M
2025-01-27 48.81 49.48 48.72 49.00 0.0M
2025-01-24 48.80 50.00 48.70 49.12 0.0M
2025-01-23 49.48 49.74 48.19 48.59 0.0M
2025-01-22 48.58 49.89 48.39 49.59 0.0M
2025-01-21 47.86 48.68 47.23 48.26 0.0M
2025-01-20 49.00 49.12 47.67 47.92 0.0M
2025-01-17 48.54 49.60 48.46 48.77 0.0M
2025-01-16 47.78 49.52 47.78 48.45 0.0M
2025-01-15 46.72 47.68 46.50 47.68 0.0M
2025-01-14 46.62 47.20 46.56 46.66 0.0M
2025-01-13 46.06 46.21 45.35 46.10 0.0M
2025-01-10 45.74 46.25 45.21 45.88 0.0M
2025-01-09 47.07 47.07 45.83 45.83 0.0M
2025-01-08 46.95 47.39 46.50 47.10 0.0M
2025-01-07 46.87 47.58 46.74 47.30 0.0M
2025-01-06 46.33 47.90 46.18 47.03 0.0M
2025-01-03 46.94 47.02 45.96 46.18 0.0M
2025-01-02 47.17 47.50 46.37 46.83 0.0M