Rhoen-Klinikum

RHKG
🏛️ ドイツ →
11.50
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 10.10 10.10 10.00 10.00 0.0M
2023-12-28 10.10 10.20 10.10 10.10 0.0M
2023-12-27 10.00 10.40 10.00 10.10 0.0M
2023-12-22 10.30 10.30 10.20 10.20 0.0M
2023-12-21 10.20 10.30 9.90 10.10 0.0M
2023-12-20 10.50 10.50 10.30 10.30 0.0M
2023-12-19 10.00 10.20 10.00 10.20 0.0M
2023-12-18 10.50 10.50 10.00 10.00 0.0M
2023-12-15 10.20 10.60 10.10 10.10 0.0M
2023-12-14 10.50 10.60 10.30 10.50 0.0M
2023-12-13 10.60 10.60 10.60 10.60 0.0M
2023-12-12 10.80 10.80 10.40 10.50 0.0M
2023-12-11 11.00 11.00 10.70 10.80 0.0M
2023-12-08 10.80 11.00 10.60 11.00 0.0M
2023-12-07 10.70 10.80 10.70 10.80 0.0M
2023-12-06 10.70 10.90 10.70 10.90 0.0M
2023-12-05 10.80 10.80 10.70 10.70 0.0M
2023-12-04 10.80 10.80 10.80 10.80 0.0M
2023-12-01 10.40 11.10 10.40 11.10 0.0M
2023-11-30 11.00 11.10 11.00 11.00 0.0M
2023-11-29 10.90 11.00 10.90 10.90 0.0M
2023-11-28 11.00 11.00 11.00 11.00 0.0M
2023-11-27 11.10 11.20 10.80 11.00 0.0M
2023-11-24 11.10 11.10 11.10 11.10 0.0M
2023-11-23 10.90 11.20 10.90 11.20 0.0M
2023-11-22 11.10 11.10 11.00 11.10 0.0M
2023-11-20 11.20 11.40 11.20 11.40 0.0M
2023-11-17 11.30 11.30 11.20 11.20 0.0M
2023-11-16 11.40 11.40 11.20 11.20 0.0M
2023-11-15 11.20 11.50 11.20 11.30 0.0M
2023-11-14 11.10 11.50 11.10 11.30 0.0M
2023-11-13 11.00 11.10 11.00 11.10 0.0M
2023-11-10 11.40 11.50 11.00 11.50 0.0M
2023-11-09 11.20 11.30 11.10 11.30 0.0M
2023-11-07 11.30 11.30 11.20 11.20 0.0M
2023-11-06 11.20 11.20 11.20 11.20 0.0M
2023-11-02 11.40 11.40 11.10 11.10 0.0M
2023-11-01 11.50 11.50 11.20 11.40 0.0M
2023-10-31 11.40 11.40 11.40 11.40 0.0M
2023-10-30 11.40 11.40 11.20 11.20 0.0M
2023-10-27 11.30 11.30 11.30 11.30 0.0M
2023-10-26 11.20 11.20 11.20 11.20 0.0M
2023-10-25 11.30 11.40 11.30 11.40 0.0M
2023-10-24 11.30 11.30 11.30 11.30 0.0M
2023-10-23 11.40 11.40 11.10 11.40 0.0M
2023-10-20 11.60 11.60 11.40 11.40 0.0M
2023-10-19 11.60 11.80 11.50 11.80 0.0M
2023-10-18 11.50 11.70 11.50 11.60 0.0M
2023-10-17 11.80 11.80 11.50 11.50 0.0M
2023-10-16 11.50 11.70 11.50 11.70 0.0M
2023-10-12 11.90 11.90 11.90 11.90 0.0M
2023-10-11 11.80 11.80 11.80 11.80 0.0M
2023-10-10 11.50 11.50 11.50 11.50 0.0M
2023-10-09 11.60 11.70 11.50 11.70 0.0M
2023-10-06 11.70 11.70 11.70 11.70 0.0M
2023-10-05 11.60 11.60 11.50 11.50 0.0M
2023-10-04 11.80 11.80 11.60 11.60 0.0M
2023-10-03 11.90 11.90 11.90 11.90 0.0M
2023-10-02 11.60 11.90 11.60 11.90 0.0M
2023-09-27 11.70 11.70 11.50 11.50 0.0M
2023-09-26 11.80 11.80 11.80 11.80 0.0M
2023-09-25 11.80 11.80 11.50 11.50 0.0M
2023-09-22 11.80 11.80 11.80 11.80 0.0M
2023-09-21 11.80 11.80 11.60 11.60 0.0M
2023-09-20 11.50 11.60 11.50 11.60 0.0M
2023-09-19 11.60 11.60 11.40 11.40 0.0M
2023-09-18 11.90 11.90 11.90 11.90 0.0M
2023-09-15 11.90 11.90 11.70 11.70 0.0M
2023-09-13 11.60 11.60 11.60 11.60 0.0M
2023-09-11 11.80 11.80 11.80 11.80 0.0M
2023-09-07 11.90 11.90 11.80 11.80 0.0M
2023-09-05 12.00 12.00 11.80 12.00 0.0M
2023-09-04 11.60 12.00 11.60 12.00 0.0M
2023-09-01 11.80 11.80 11.60 11.80 0.0M
2023-08-30 11.70 11.70 11.70 11.70 0.0M
2023-08-29 11.80 11.90 11.80 11.90 0.0M
2023-08-28 11.60 11.80 11.60 11.80 0.0M
2023-08-25 11.60 12.00 11.60 11.90 0.0M
2023-08-24 11.70 11.70 11.70 11.70 0.0M
2023-08-23 11.60 11.80 11.60 11.80 0.0M
2023-08-22 11.60 11.60 11.40 11.40 0.0M
2023-08-18 11.80 11.80 11.80 11.80 0.0M
2023-08-16 12.20 12.20 12.00 12.00 0.0M
2023-08-15 11.90 12.00 11.90 12.00 0.0M
2023-08-14 12.20 12.20 11.90 11.90 0.0M
2023-08-10 12.30 12.30 12.20 12.20 0.0M
2023-08-09 12.10 12.10 12.00 12.00 0.0M
2023-08-08 12.20 12.20 12.10 12.10 0.0M
2023-08-07 11.90 12.10 11.90 11.90 0.0M
2023-08-04 12.00 12.00 12.00 12.00 0.0M
2023-08-03 12.00 12.00 12.00 12.00 0.0M
2023-08-02 12.00 12.00 12.00 12.00 0.0M
2023-08-01 12.00 12.30 12.00 12.10 0.0M
2023-07-31 12.10 12.30 11.60 11.60 0.0M
2023-07-28 11.70 11.80 11.70 11.80 0.0M
2023-07-27 12.10 12.10 11.60 11.60 0.0M
2023-07-26 12.00 12.00 12.00 12.00 0.0M
2023-07-25 12.10 12.10 12.00 12.00 0.0M
2023-07-24 11.80 12.10 11.80 12.00 0.0M
2023-07-21 11.90 12.30 11.70 12.10 0.0M
2023-07-20 12.00 12.00 12.00 12.00 0.0M
2023-07-19 12.20 12.20 12.00 12.00 0.0M
2023-07-17 12.30 12.30 12.30 12.30 0.0M
2023-07-14 12.70 12.70 12.70 12.70 0.0M
2023-07-13 12.80 12.80 12.50 12.50 0.0M
2023-07-12 11.50 12.70 11.50 12.70 0.0M
2023-07-11 11.60 11.60 11.40 11.60 0.0M
2023-07-10 11.80 11.80 11.80 11.80 0.0M
2023-07-07 11.90 12.10 11.70 11.70 0.0M
2023-07-06 11.90 11.90 11.80 11.80 0.0M
2023-07-03 11.60 12.50 11.60 12.10 0.0M
2023-06-30 11.80 11.80 11.70 11.70 0.0M
2023-06-29 11.90 12.00 11.60 12.00 0.0M
2023-06-28 12.00 12.00 12.00 12.00 0.0M
2023-06-27 12.60 12.60 11.60 12.00 0.0M
2023-06-26 12.40 12.40 12.40 12.40 0.0M
2023-06-23 12.60 12.60 12.40 12.50 0.0M
2023-06-22 12.60 12.60 12.60 12.60 0.0M
2023-06-20 12.60 12.60 12.60 12.60 0.0M
2023-06-19 13.30 13.30 12.90 12.90 0.0M
2023-06-16 13.00 13.30 13.00 13.30 0.0M
2023-06-15 13.30 13.30 13.30 13.30 0.0M
2023-06-14 13.00 13.50 12.90 13.40 0.0M
2023-06-13 12.40 12.40 12.40 12.40 0.0M
2023-06-08 12.50 12.70 12.40 12.70 0.0M
2023-06-07 12.60 12.70 12.40 12.40 0.0M
2023-06-06 12.70 12.80 12.60 12.60 0.0M
2023-06-05 12.70 12.80 12.40 12.80 0.0M
2023-06-02 12.60 13.10 12.60 12.90 0.0M
2023-06-01 13.00 13.00 12.70 13.00 0.0M
2023-05-31 12.60 12.60 12.60 12.60 0.0M
2023-05-30 12.80 12.80 12.50 12.50 0.0M
2023-05-29 12.80 12.90 12.80 12.90 0.0M
2023-05-26 12.70 13.10 12.50 12.70 0.0M
2023-05-25 12.90 13.00 12.80 12.80 0.0M
2023-05-24 12.90 12.90 12.90 12.90 0.0M
2023-05-23 12.80 12.90 12.80 12.80 0.0M
2023-05-19 12.90 12.90 12.90 12.90 0.0M
2023-05-17 12.80 12.80 12.80 12.80 0.0M
2023-05-16 13.00 13.00 12.90 12.90 0.0M
2023-05-15 13.60 13.60 12.90 12.90 0.0M
2023-05-12 12.80 13.20 12.80 13.20 0.0M
2023-05-11 13.00 13.00 13.00 13.00 0.0M
2023-05-10 12.80 12.80 12.80 12.80 0.0M
2023-05-09 12.90 12.90 12.70 12.70 0.0M
2023-05-08 12.70 13.00 12.70 12.70 0.0M
2023-05-05 13.20 13.20 12.80 13.10 0.0M
2023-05-04 13.10 13.20 13.10 13.20 0.0M
2023-05-03 13.20 13.40 13.20 13.40 0.0M
2023-05-02 13.00 13.20 12.80 13.20 0.0M
2023-04-28 12.80 13.80 12.80 13.60 0.0M
2023-04-27 13.30 13.30 12.90 12.90 0.0M
2023-04-26 13.30 13.30 12.80 12.90 0.0M
2023-04-25 13.40 13.40 12.90 13.10 0.0M
2023-04-24 13.30 13.60 13.00 13.60 0.0M
2023-04-21 13.10 13.10 13.00 13.00 0.0M
2023-04-19 13.10 13.10 13.10 13.10 0.0M
2023-04-18 13.10 13.10 12.80 12.80 0.0M
2023-04-17 13.20 13.20 12.90 12.90 0.0M
2023-04-14 12.90 12.90 12.90 12.90 0.0M
2023-04-13 12.90 12.90 12.60 12.60 0.0M
2023-04-12 12.80 12.80 12.80 12.80 0.0M
2023-04-11 12.90 13.20 12.90 13.20 0.0M
2023-04-06 12.90 12.90 12.90 12.90 0.0M
2023-04-05 12.80 13.10 12.80 13.10 0.0M
2023-04-04 13.00 13.00 13.00 13.00 0.0M
2023-04-03 12.90 13.20 12.90 13.10 0.0M
2023-03-31 12.85 13.20 12.50 13.20 0.0M
2023-03-30 12.40 12.50 12.40 12.50 0.0M
2023-03-29 13.30 13.30 12.50 12.50 0.0M
2023-03-28 13.05 13.05 12.75 12.75 0.0M
2023-03-27 12.90 13.05 12.35 12.35 0.0M
2023-03-24 12.85 12.85 12.85 12.85 0.0M
2023-03-23 12.90 12.90 12.90 12.90 0.0M
2023-03-22 12.85 12.85 12.85 12.85 0.0M
2023-03-21 12.55 12.75 12.50 12.75 0.0M
2023-03-20 12.05 12.70 12.05 12.70 0.0M
2023-03-17 12.20 12.20 12.20 12.20 0.0M
2023-03-16 12.50 12.50 12.10 12.10 0.0M
2023-03-15 12.40 13.05 12.25 12.60 0.0M
2023-03-14 12.80 12.95 12.80 12.95 0.0M
2023-03-13 13.00 13.00 12.45 12.80 0.0M
2023-03-10 12.75 12.75 12.75 12.75 0.0M
2023-03-09 12.75 12.75 12.50 12.50 0.0M
2023-03-07 13.25 13.25 13.00 13.05 0.0M
2023-03-06 13.35 13.35 12.95 12.95 0.0M
2023-03-03 13.15 13.40 13.15 13.40 0.0M
2023-03-02 13.10 13.10 13.00 13.10 0.0M
2023-03-01 13.30 13.30 12.95 12.95 0.0M
2023-02-28 13.00 13.00 13.00 13.00 0.0M
2023-02-27 13.25 13.55 13.10 13.10 0.0M
2023-02-24 13.45 13.45 13.45 13.45 0.0M
2023-02-23 13.20 13.70 13.20 13.35 0.0M
2023-02-22 13.55 13.60 13.25 13.60 0.0M
2023-02-21 13.65 13.75 13.65 13.65 0.0M
2023-02-20 13.70 13.70 13.70 13.70 0.0M
2023-02-17 13.75 13.75 13.65 13.65 0.0M
2023-02-16 13.90 13.95 13.80 13.85 0.0M
2023-02-15 13.75 14.65 13.75 14.25 0.0M
2023-02-14 13.75 13.80 13.65 13.80 0.0M
2023-02-13 13.70 13.75 13.70 13.75 0.0M
2023-02-10 13.85 13.85 13.70 13.70 0.0M
2023-02-09 14.15 14.15 13.90 14.00 0.0M
2023-02-08 14.30 14.30 14.30 14.30 0.0M
2023-02-07 14.30 14.30 14.30 14.30 0.0M
2023-02-06 14.15 14.15 14.15 14.15 0.0M
2023-02-03 14.20 14.30 14.20 14.30 0.0M
2023-02-01 14.45 14.45 14.20 14.45 0.0M
2023-01-30 14.40 14.45 14.40 14.45 0.0M
2023-01-27 14.60 14.60 14.10 14.25 0.0M
2023-01-26 14.45 14.45 14.45 14.45 0.0M
2023-01-24 14.60 14.60 14.60 14.60 0.0M
2023-01-23 14.35 14.35 14.25 14.30 0.0M
2023-01-20 14.50 14.50 14.45 14.50 0.0M
2023-01-19 14.70 14.70 14.70 14.70 0.0M
2023-01-16 14.60 14.60 14.60 14.60 0.0M
2023-01-13 14.85 14.85 14.60 14.60 0.0M
2023-01-12 14.60 14.60 14.60 14.60 0.0M
2023-01-11 14.80 14.80 14.80 14.80 0.0M
2023-01-09 15.20 15.20 14.80 14.95 0.0M
2023-01-06 15.10 15.30 15.05 15.05 0.0M
2023-01-05 15.15 15.25 14.95 14.95 0.0M
2023-01-03 15.55 15.55 15.55 15.55 0.0M
2023-01-02 15.55 15.55 15.45 15.45 0.0M