RTL

RRTL
🏛️ ドイツ →
35.25
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 34.88 35.16 34.50 35.12 0.0M
2023-12-28 34.92 35.10 34.54 34.86 0.0M
2023-12-27 34.70 35.12 34.44 34.94 0.0M
2023-12-22 34.78 35.12 34.50 34.70 0.0M
2023-12-21 35.48 35.64 34.84 35.18 0.0M
2023-12-20 34.60 35.64 34.24 35.54 0.0M
2023-12-19 34.48 34.82 34.20 34.56 0.0M
2023-12-18 34.18 34.42 33.68 34.30 0.0M
2023-12-15 33.02 34.44 32.70 34.10 0.0M
2023-12-14 32.00 32.98 32.00 32.90 0.0M
2023-12-13 32.86 32.86 31.50 32.00 0.0M
2023-12-12 32.98 32.98 32.56 32.56 0.0M
2023-12-11 32.80 33.08 32.40 32.98 0.0M
2023-12-08 32.98 32.98 32.42 32.74 0.0M
2023-12-07 32.68 33.06 32.42 33.00 0.0M
2023-12-06 32.76 33.04 32.58 33.04 0.0M
2023-12-05 33.24 33.28 32.68 33.04 0.0M
2023-12-04 32.96 33.54 32.72 33.54 0.0M
2023-12-01 33.28 33.28 32.24 32.98 0.0M
2023-11-30 33.24 33.34 32.84 33.28 0.0M
2023-11-29 33.24 33.26 32.76 32.90 0.0M
2023-11-28 33.46 33.46 33.00 33.22 0.0M
2023-11-27 33.96 33.98 33.12 33.52 0.0M
2023-11-24 34.04 34.06 33.66 33.66 0.0M
2023-11-23 34.06 34.16 33.60 33.98 0.0M
2023-11-22 33.88 34.08 33.64 34.08 0.0M
2023-11-21 33.94 34.20 33.60 33.94 0.0M
2023-11-20 33.68 34.48 33.34 33.98 0.0M
2023-11-17 33.50 34.04 33.22 33.86 0.0M
2023-11-16 33.36 33.88 33.14 33.52 0.0M
2023-11-15 33.02 33.74 32.88 33.18 0.0M
2023-11-14 32.46 32.94 32.22 32.94 0.0M
2023-11-13 32.92 32.98 32.08 32.50 0.0M
2023-11-10 32.94 33.02 32.50 32.94 0.0M
2023-11-09 32.62 33.16 32.34 33.04 0.0M
2023-11-08 34.02 34.02 32.12 32.70 0.1M
2023-11-07 33.92 34.54 33.56 34.24 0.0M
2023-11-06 34.14 34.64 33.94 34.26 0.0M
2023-11-03 33.54 34.36 33.16 33.96 0.0M
2023-11-02 32.50 33.64 32.50 33.14 0.0M
2023-11-01 33.14 33.14 31.94 32.72 0.0M
2023-10-31 32.60 33.14 32.58 33.14 0.0M
2023-10-30 32.28 32.78 32.18 32.78 0.0M
2023-10-27 31.82 32.24 31.64 32.14 0.0M
2023-10-26 31.92 32.20 31.72 31.74 0.0M
2023-10-25 32.98 32.98 31.98 32.32 0.0M
2023-10-24 32.96 33.10 32.58 33.10 0.0M
2023-10-23 32.78 33.04 32.40 32.94 0.0M
2023-10-20 32.90 32.90 32.56 32.56 0.0M
2023-10-19 33.22 33.22 32.80 32.80 0.0M
2023-10-18 33.10 33.32 32.70 33.24 0.0M
2023-10-17 32.66 33.10 32.64 33.10 0.0M
2023-10-16 32.80 33.00 32.52 32.90 0.0M
2023-10-13 32.88 33.00 32.46 32.90 0.0M
2023-10-12 32.82 33.12 32.74 32.96 0.0M
2023-10-11 33.00 33.08 32.80 33.02 0.0M
2023-10-10 32.44 33.12 32.44 32.88 0.0M
2023-10-09 32.22 32.68 32.02 32.66 0.0M
2023-10-06 31.98 32.54 31.80 32.54 0.0M
2023-10-05 31.88 32.20 31.60 31.80 0.0M
2023-10-04 31.62 32.38 31.46 31.72 0.0M
2023-10-03 31.90 32.10 31.50 31.84 0.0M
2023-10-02 32.64 32.80 31.92 32.16 0.0M
2023-09-29 32.04 32.70 32.02 32.64 0.0M
2023-09-28 31.86 31.98 31.62 31.90 0.0M
2023-09-27 32.18 32.18 31.62 31.90 0.0M
2023-09-26 32.36 32.56 31.82 32.12 0.0M
2023-09-25 33.14 33.14 32.34 32.60 0.0M
2023-09-22 33.28 33.34 32.68 33.06 0.0M
2023-09-21 33.18 33.38 32.60 33.28 0.0M
2023-09-20 32.78 33.28 32.78 33.24 0.0M
2023-09-19 32.46 33.38 32.26 33.08 0.0M
2023-09-18 32.84 33.06 32.48 32.60 0.0M
2023-09-15 33.48 33.60 32.70 32.74 0.0M
2023-09-14 32.66 33.50 32.46 33.40 0.0M
2023-09-13 33.04 33.14 32.58 32.76 0.0M
2023-09-12 33.14 33.22 32.82 33.06 0.0M
2023-09-11 32.70 33.08 32.60 33.08 0.0M
2023-09-08 32.88 32.94 32.52 32.80 0.0M
2023-09-07 32.88 33.10 32.64 32.74 0.0M
2023-09-06 33.54 33.54 32.72 33.12 0.0M
2023-09-05 33.80 33.80 33.34 33.74 0.0M
2023-09-04 34.14 34.16 33.68 34.06 0.0M
2023-09-01 34.30 34.50 33.84 33.88 0.0M
2023-08-31 34.40 34.60 34.12 34.58 0.0M
2023-08-30 34.94 34.94 34.16 34.58 0.0M
2023-08-29 34.08 34.96 34.08 34.96 0.0M
2023-08-28 34.00 34.14 33.50 34.14 0.0M
2023-08-25 33.80 33.96 33.56 33.92 0.0M
2023-08-24 34.60 34.62 33.80 33.80 0.0M
2023-08-23 34.20 34.48 34.06 34.48 0.0M
2023-08-22 34.24 34.50 34.02 34.18 0.0M
2023-08-21 34.06 34.42 33.76 34.28 0.0M
2023-08-18 34.36 34.40 33.74 34.24 0.0M
2023-08-17 34.62 34.82 34.28 34.44 0.0M
2023-08-16 35.02 35.14 34.56 35.08 0.0M
2023-08-15 35.62 35.70 35.00 35.02 0.0M
2023-08-14 35.58 36.08 35.36 35.56 0.0M
2023-08-11 36.98 36.98 35.70 35.74 0.0M
2023-08-10 36.96 37.46 36.82 37.10 0.0M
2023-08-09 38.26 38.28 36.38 37.14 0.0M
2023-08-08 38.64 38.92 37.98 38.20 0.0M
2023-08-07 38.68 39.14 38.64 39.06 0.0M
2023-08-04 38.58 38.86 38.04 38.68 0.0M
2023-08-03 38.72 38.72 38.32 38.32 0.0M
2023-08-02 39.24 39.24 38.42 38.66 0.0M
2023-08-01 39.36 39.54 38.88 39.50 0.0M
2023-07-31 38.98 39.54 38.24 39.54 0.0M
2023-07-28 38.22 38.86 37.98 38.86 0.0M
2023-07-27 37.74 38.86 37.52 38.12 0.0M
2023-07-26 37.38 37.82 37.16 37.42 0.0M
2023-07-25 36.86 37.68 36.78 37.64 0.0M
2023-07-24 37.36 37.46 36.86 37.16 0.0M
2023-07-21 37.40 37.70 36.90 37.42 0.0M
2023-07-20 37.42 37.58 36.82 37.40 0.0M
2023-07-19 37.48 37.60 37.00 37.04 0.0M
2023-07-18 36.78 37.58 36.52 37.44 0.0M
2023-07-17 37.04 37.04 36.52 36.84 0.0M
2023-07-14 36.80 37.26 36.80 37.14 0.0M
2023-07-13 37.08 37.20 36.66 37.20 0.0M
2023-07-12 36.36 37.16 36.22 37.14 0.0M
2023-07-11 36.58 36.60 36.00 36.34 0.0M
2023-07-10 36.76 36.78 36.20 36.72 0.0M
2023-07-07 36.54 36.88 36.10 36.88 0.0M
2023-07-06 37.24 37.24 36.40 36.40 0.0M
2023-07-05 37.56 37.84 37.10 37.50 0.0M
2023-07-04 37.26 37.60 37.02 37.24 0.0M
2023-07-03 36.88 37.08 36.84 37.08 0.0M
2023-06-30 37.04 37.60 36.52 37.16 0.0M
2023-06-29 37.56 37.90 36.98 37.38 0.0M
2023-06-28 37.64 37.92 37.50 37.90 0.0M
2023-06-27 36.98 37.72 36.96 37.72 0.0M
2023-06-26 36.70 37.36 36.58 37.36 0.0M
2023-06-23 36.74 37.08 36.60 36.66 0.0M
2023-06-22 36.90 37.00 36.40 36.94 0.0M
2023-06-21 36.72 37.32 36.52 37.20 0.0M
2023-06-20 37.52 37.52 36.66 36.98 0.0M
2023-06-19 37.30 37.72 37.24 37.72 0.0M
2023-06-16 38.18 38.30 37.12 37.30 0.0M
2023-06-15 38.48 38.48 37.62 38.00 0.0M
2023-06-14 38.34 38.74 38.10 38.68 0.0M
2023-06-13 38.44 38.52 38.00 38.22 0.0M
2023-06-12 37.90 38.34 37.90 38.32 0.0M
2023-06-09 37.94 37.98 37.46 37.74 0.0M
2023-06-08 37.80 38.02 37.44 37.96 0.0M
2023-06-07 37.46 37.86 37.02 37.86 0.0M
2023-06-06 36.90 37.48 36.52 37.48 0.0M
2023-06-05 37.26 37.34 36.68 36.92 0.0M
2023-06-02 37.22 37.76 37.14 37.20 0.0M
2023-06-01 36.48 37.36 36.48 37.22 0.0M
2023-05-31 37.22 37.22 36.38 36.80 0.0M
2023-05-30 37.32 37.36 37.00 37.00 0.0M
2023-05-29 37.52 37.54 36.96 36.96 0.0M
2023-05-26 37.02 37.46 36.90 37.30 0.0M
2023-05-25 37.52 37.80 37.02 37.38 0.0M
2023-05-24 38.40 38.40 37.50 37.72 0.0M
2023-05-23 38.82 38.82 38.00 38.52 0.0M
2023-05-22 38.48 38.86 38.32 38.84 0.0M
2023-05-19 38.02 38.52 38.02 38.24 0.0M
2023-05-18 37.96 38.50 37.92 38.48 0.0M
2023-05-17 38.40 38.40 37.56 37.98 0.0M
2023-05-16 38.04 38.58 37.72 38.34 0.0M
2023-05-15 38.04 38.48 37.92 38.48 0.0M
2023-05-12 38.02 38.22 37.68 38.12 0.0M
2023-05-11 38.92 38.96 37.52 37.52 0.0M
2023-05-10 39.82 39.86 38.22 38.66 0.0M
2023-05-09 39.06 39.86 38.70 39.86 0.0M
2023-05-08 38.88 39.32 38.52 39.08 0.0M
2023-05-05 39.02 39.82 38.50 39.18 0.0M
2023-05-04 40.98 41.22 38.46 38.98 0.0M
2023-05-03 41.28 41.58 40.38 41.16 0.0M
2023-05-02 42.52 42.68 41.22 41.26 0.0M
2023-04-28 43.86 43.98 42.08 42.64 0.0M
2023-04-27 44.16 44.74 43.28 43.94 0.0M
2023-04-26 48.02 48.28 47.58 48.02 0.0M
2023-04-25 48.52 48.70 47.30 47.94 0.0M
2023-04-24 49.00 49.88 48.26 48.34 0.0M
2023-04-21 48.72 49.48 48.38 49.48 0.0M
2023-04-20 49.44 49.56 48.66 48.72 0.0M
2023-04-19 49.00 49.48 48.72 49.46 0.0M
2023-04-18 48.42 49.10 48.04 48.78 0.0M
2023-04-17 47.98 48.42 47.62 48.38 0.0M
2023-04-14 48.10 48.22 47.62 47.62 0.0M
2023-04-13 48.02 48.06 47.42 47.84 0.0M
2023-04-12 47.38 48.34 47.10 47.98 0.0M
2023-04-11 46.50 47.62 46.46 47.10 0.0M
2023-04-06 45.48 46.48 45.32 46.48 0.0M
2023-04-05 45.72 46.10 45.26 45.60 0.0M
2023-04-04 45.78 46.18 45.50 46.10 0.0M
2023-04-03 45.60 45.98 45.24 45.58 0.0M
2023-03-31 45.46 45.94 45.18 45.68 0.0M
2023-03-30 44.84 45.42 44.72 45.42 0.0M
2023-03-29 44.24 44.86 44.20 44.84 0.0M
2023-03-28 45.00 45.00 43.94 44.24 0.0M
2023-03-27 44.98 45.02 44.56 44.92 0.0M
2023-03-24 45.06 45.44 44.12 44.98 0.0M
2023-03-23 44.64 45.52 44.64 44.84 0.0M
2023-03-22 44.94 45.22 44.68 44.94 0.0M
2023-03-21 44.98 45.52 44.66 44.98 0.0M
2023-03-20 44.48 44.82 43.08 44.52 0.0M
2023-03-17 46.74 46.74 44.32 44.52 0.0M
2023-03-16 44.98 46.98 44.98 46.50 0.0M
2023-03-15 46.18 46.18 43.92 44.86 0.0M
2023-03-14 45.10 46.38 44.96 46.00 0.0M
2023-03-13 45.98 45.98 43.70 45.14 0.0M
2023-03-10 46.32 46.48 45.14 45.82 0.0M
2023-03-09 47.04 47.04 46.30 46.32 0.0M
2023-03-08 47.08 47.08 46.34 46.92 0.0M
2023-03-07 46.64 47.24 46.54 47.14 0.0M
2023-03-06 46.60 46.98 46.22 46.56 0.0M
2023-03-03 45.90 46.80 45.50 46.42 0.0M
2023-03-02 45.22 45.98 45.12 45.90 0.0M
2023-03-01 45.34 46.10 44.92 45.32 0.0M
2023-02-28 46.56 46.84 45.26 45.60 0.0M
2023-02-27 47.02 47.12 46.26 46.64 0.0M
2023-02-24 46.38 47.46 46.38 47.04 0.0M
2023-02-23 45.48 46.54 45.46 46.24 0.0M
2023-02-22 45.50 45.98 45.26 45.78 0.0M
2023-02-21 45.60 45.76 45.32 45.50 0.0M
2023-02-20 45.20 45.86 45.20 45.68 0.0M
2023-02-17 45.34 45.64 44.64 45.56 0.0M
2023-02-16 45.60 45.64 44.96 45.40 0.0M
2023-02-15 44.86 45.54 44.78 45.22 0.0M
2023-02-14 45.24 45.32 44.78 45.02 0.0M
2023-02-13 44.92 45.44 44.60 45.14 0.0M
2023-02-10 45.14 45.38 43.84 45.04 0.0M
2023-02-09 44.96 45.92 44.90 45.22 0.0M
2023-02-08 44.92 45.32 44.70 44.92 0.0M
2023-02-07 45.34 45.62 44.60 45.22 0.0M
2023-02-06 45.70 45.76 45.00 45.36 0.0M
2023-02-03 45.32 45.94 45.32 45.84 0.0M
2023-02-02 44.98 45.90 44.96 45.50 0.0M
2023-02-01 44.68 44.98 44.38 44.98 0.0M
2023-01-31 44.32 44.70 43.46 44.70 0.0M
2023-01-30 44.52 44.54 43.68 44.48 0.0M
2023-01-27 44.36 44.70 44.26 44.68 0.0M
2023-01-26 44.24 44.76 43.82 44.48 0.0M
2023-01-25 44.50 44.50 43.34 44.18 0.0M
2023-01-24 44.72 44.80 43.94 44.16 0.0M
2023-01-23 44.68 44.80 44.28 44.36 0.0M
2023-01-20 43.00 44.48 43.00 44.26 0.0M
2023-01-19 43.48 43.48 42.20 42.92 0.0M
2023-01-18 44.94 45.02 43.82 44.10 0.0M
2023-01-17 44.98 45.24 44.42 45.14 0.0M
2023-01-16 44.50 44.98 43.92 44.62 0.0M
2023-01-13 44.02 44.68 44.02 44.22 0.0M
2023-01-12 43.40 44.48 42.82 43.94 0.0M
2023-01-11 42.80 43.78 42.80 43.46 0.0M
2023-01-10 43.20 43.24 42.40 42.96 0.0M
2023-01-09 43.00 43.48 42.36 43.22 0.0M
2023-01-06 42.76 42.98 42.12 42.56 0.0M
2023-01-05 42.62 43.08 42.00 42.70 0.0M
2023-01-04 41.52 42.72 41.26 42.66 0.0M
2023-01-03 40.68 41.54 40.68 41.46 0.0M
2023-01-02 39.74 40.80 39.74 40.78 0.0M