Relx

REL
🏛️ ドイツ →
40.38
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 35.53 35.75 35.53 35.75 0.0M
2023-12-28 35.61 35.61 35.61 35.61 0.0M
2023-12-27 35.66 35.66 35.66 35.66 0.0M
2023-12-22 35.49 36.14 35.49 36.14 0.0M
2023-12-21 35.45 35.45 35.45 35.45 0.0M
2023-12-20 35.43 35.43 35.43 35.43 0.0M
2023-12-19 35.40 35.40 35.40 35.40 0.0M
2023-12-18 34.80 34.80 34.80 34.80 0.0M
2023-12-15 35.44 35.44 35.44 35.44 0.0M
2023-12-14 36.96 36.96 36.96 36.96 0.0M
2023-12-13 36.57 36.57 36.57 36.57 0.0M
2023-12-12 36.41 36.41 36.41 36.41 0.0M
2023-12-11 36.08 36.08 36.08 36.08 0.0M
2023-12-08 36.06 36.06 36.06 36.06 0.0M
2023-12-07 35.72 35.72 35.72 35.72 0.0M
2023-12-06 36.07 36.07 36.07 36.07 0.0M
2023-12-05 35.30 35.30 35.30 35.30 0.0M
2023-12-04 35.78 35.78 35.78 35.78 0.0M
2023-12-01 35.49 35.49 35.49 35.49 0.0M
2023-11-30 35.15 35.82 35.15 35.82 0.0M
2023-11-29 35.31 35.31 35.31 35.31 0.0M
2023-11-28 35.44 35.44 35.44 35.44 0.0M
2023-11-27 34.89 34.89 34.89 34.89 0.0M
2023-11-24 34.93 34.93 34.93 34.93 0.0M
2023-11-23 34.87 34.87 34.87 34.87 0.0M
2023-11-22 34.37 34.37 34.37 34.37 0.0M
2023-11-21 34.03 34.03 34.03 34.03 0.0M
2023-11-20 33.93 33.93 33.93 33.93 0.0M
2023-11-17 33.69 33.69 33.69 33.69 0.0M
2023-11-16 33.46 33.46 33.46 33.46 0.0M
2023-11-15 33.12 33.12 33.12 33.12 0.0M
2023-11-14 34.11 34.11 34.11 34.11 0.0M
2023-11-13 33.57 33.95 33.57 33.95 0.0M
2023-11-10 33.55 33.55 33.55 33.55 0.0M
2023-11-09 33.42 33.42 33.42 33.42 0.0M
2023-11-08 33.05 33.05 33.05 33.05 0.0M
2023-11-07 32.76 32.76 32.76 32.76 0.0M
2023-11-06 32.68 32.68 32.68 32.68 0.0M
2023-11-03 33.05 33.05 33.05 33.05 0.0M
2023-11-02 33.10 33.10 33.10 33.10 0.0M
2023-11-01 32.98 32.98 32.98 32.98 0.0M
2023-10-31 32.56 32.56 32.56 32.56 0.0M
2023-10-30 32.29 32.29 32.29 32.29 0.0M
2023-10-27 32.81 32.81 32.81 32.81 0.0M
2023-10-26 32.39 32.39 32.39 32.39 0.0M
2023-10-25 32.39 32.39 32.39 32.39 0.0M
2023-10-24 32.71 32.71 32.71 32.71 0.0M
2023-10-23 32.42 32.42 32.42 32.42 0.0M
2023-10-20 32.70 32.70 32.70 32.70 0.0M
2023-10-19 33.03 33.03 33.03 33.03 0.0M
2023-10-18 33.33 33.33 33.33 33.33 0.0M
2023-10-17 33.27 33.27 33.27 33.27 0.0M
2023-10-16 33.72 33.72 33.72 33.72 0.0M
2023-10-13 33.76 33.76 33.76 33.76 0.0M
2023-10-12 33.81 33.81 33.81 33.81 0.0M
2023-10-11 33.58 33.58 33.58 33.58 0.0M
2023-10-10 33.24 33.24 33.24 33.24 0.0M
2023-10-09 33.15 33.15 33.15 33.15 0.0M
2023-10-06 32.83 32.83 32.83 32.83 0.0M
2023-10-05 31.86 31.86 31.86 31.86 0.0M
2023-10-04 32.00 32.00 32.00 32.00 0.0M
2023-10-03 31.42 31.42 31.42 31.42 0.0M
2023-10-02 32.03 32.03 32.03 32.03 0.0M
2023-09-29 31.43 31.43 31.43 31.43 0.0M
2023-09-28 31.24 31.24 31.24 31.24 0.0M
2023-09-27 31.82 31.82 31.82 31.82 0.0M
2023-09-26 31.76 31.76 31.76 31.76 0.0M
2023-09-25 31.99 31.99 31.99 31.99 0.0M
2023-09-22 32.21 32.21 32.21 32.21 0.0M
2023-09-21 32.47 32.47 32.47 32.47 0.0M
2023-09-20 32.15 32.15 32.15 32.15 0.0M
2023-09-19 32.06 32.06 32.06 32.06 0.0M
2023-09-18 32.54 32.54 32.54 32.54 0.0M
2023-09-15 32.47 32.47 32.47 32.47 0.0M
2023-09-14 32.00 32.00 32.00 32.00 0.0M
2023-09-13 31.44 31.44 31.44 31.44 0.0M
2023-09-12 31.61 31.61 31.61 31.61 0.0M
2023-09-11 31.82 31.82 31.82 31.82 0.0M
2023-09-08 31.63 31.63 31.63 31.63 0.0M
2023-09-07 30.57 30.57 30.57 30.57 0.0M
2023-09-06 30.32 30.32 30.32 30.32 0.0M
2023-09-05 30.10 30.10 30.10 30.10 0.0M
2023-09-04 30.18 30.18 30.18 30.18 0.0M
2023-09-01 30.12 30.12 30.12 30.12 0.0M
2023-08-31 30.06 30.06 30.06 30.06 0.0M
2023-08-30 29.62 29.62 29.62 29.62 0.0M
2023-08-29 29.69 29.69 29.69 29.69 0.0M
2023-08-28 29.64 29.64 29.64 29.64 0.0M
2023-08-25 29.33 29.33 29.33 29.33 0.0M
2023-08-24 29.44 29.44 29.44 29.44 0.0M
2023-08-23 29.14 29.14 29.14 29.14 0.0M
2023-08-22 29.06 29.11 29.06 29.11 0.0M
2023-08-21 29.02 29.02 29.02 29.02 0.0M
2023-08-18 29.04 29.04 29.04 29.04 0.0M
2023-08-17 29.29 29.29 29.29 29.29 0.0M
2023-08-16 29.53 29.53 29.53 29.53 0.0M
2023-08-15 30.14 30.14 30.14 30.14 0.0M
2023-08-14 29.71 29.71 29.71 29.71 0.0M
2023-08-11 30.27 30.27 30.27 30.27 0.0M
2023-08-10 30.11 30.11 30.11 30.11 0.0M
2023-08-09 30.13 30.13 30.13 30.13 0.0M
2023-08-08 29.80 29.80 29.80 29.80 0.0M
2023-08-07 29.95 29.95 29.95 29.95 0.0M
2023-08-04 30.07 30.07 30.07 30.07 0.0M
2023-08-03 30.04 30.04 30.04 30.04 0.0M
2023-08-02 29.76 29.76 29.76 29.76 0.0M
2023-08-01 30.16 30.16 30.16 30.16 0.0M
2023-07-31 30.69 30.69 30.69 30.69 0.0M
2023-07-28 31.07 31.07 31.07 31.07 0.0M
2023-07-27 29.48 29.48 29.48 29.48 0.0M
2023-07-26 29.86 29.86 29.86 29.86 0.0M
2023-07-25 29.96 29.96 29.96 29.96 0.0M
2023-07-24 30.04 30.04 30.04 30.04 0.0M
2023-07-21 29.87 29.87 29.87 29.87 0.0M
2023-07-20 29.73 29.73 29.73 29.73 0.0M
2023-07-19 30.03 30.03 30.03 30.03 0.0M
2023-07-18 29.68 29.68 29.68 29.68 0.0M
2023-07-17 29.60 29.60 29.60 29.60 0.0M
2023-07-14 29.33 29.33 29.33 29.33 0.0M
2023-07-13 28.98 28.98 28.98 28.98 0.0M
2023-07-12 28.76 28.76 28.76 28.76 0.0M
2023-07-11 28.90 28.90 28.90 28.90 0.0M
2023-07-10 28.43 28.43 28.43 28.43 0.0M
2023-07-07 29.62 29.62 29.62 29.62 0.0M
2023-07-06 29.99 29.99 29.99 29.99 0.0M
2023-07-05 30.19 30.19 30.19 30.19 0.0M
2023-07-04 30.26 30.26 30.26 30.26 0.0M
2023-07-03 30.46 30.46 30.46 30.46 0.0M
2023-06-30 30.30 30.30 30.30 30.30 0.0M
2023-06-29 30.23 30.23 30.23 30.23 0.0M
2023-06-28 30.37 30.37 30.37 30.37 0.0M
2023-06-27 30.18 30.18 30.18 30.18 0.0M
2023-06-26 30.73 30.73 30.73 30.73 0.0M
2023-06-23 30.21 30.21 30.21 30.21 0.0M
2023-06-22 29.99 29.99 29.99 29.99 0.0M
2023-06-21 30.51 30.51 30.51 30.51 0.0M
2023-06-20 30.67 30.67 30.67 30.67 0.0M
2023-06-19 31.22 31.22 31.22 31.22 0.0M
2023-06-16 30.59 30.59 30.59 30.59 0.0M
2023-06-15 30.08 30.08 30.08 30.08 0.0M
2023-06-14 30.09 30.09 30.09 30.09 0.0M
2023-06-13 29.92 29.92 29.92 29.92 0.0M
2023-06-12 29.75 29.75 29.75 29.75 0.0M
2023-06-09 29.70 29.70 29.70 29.70 0.0M
2023-06-08 30.21 30.21 30.21 30.21 0.0M
2023-06-07 29.89 29.89 29.89 29.89 0.0M
2023-06-06 29.73 29.73 29.73 29.73 0.0M
2023-06-05 29.98 29.98 29.98 29.98 0.0M
2023-06-02 29.72 29.72 29.72 29.72 0.0M
2023-06-01 29.28 29.28 29.28 29.28 0.0M
2023-05-31 28.47 28.47 28.47 28.47 0.0M
2023-05-30 28.62 28.62 28.62 28.62 0.0M
2023-05-29 29.04 29.04 29.04 29.04 0.0M
2023-05-26 28.09 28.09 28.09 28.09 0.0M
2023-05-25 28.34 28.34 28.34 28.34 0.0M
2023-05-24 28.71 28.71 28.71 28.71 0.0M
2023-05-23 28.64 28.64 28.64 28.64 0.0M
2023-05-22 28.82 28.82 28.82 28.82 0.0M
2023-05-19 28.84 28.84 28.84 28.84 0.0M
2023-05-18 28.40 28.40 28.40 28.40 0.0M
2023-05-17 28.44 28.44 28.44 28.44 0.0M
2023-05-16 28.37 28.37 28.37 28.37 0.0M
2023-05-15 28.62 28.62 28.62 28.62 0.0M
2023-05-12 28.65 28.65 28.65 28.65 0.0M
2023-05-11 28.56 28.56 28.56 28.56 0.0M
2023-05-10 28.16 28.16 28.16 28.16 0.0M
2023-05-09 27.63 27.63 27.63 27.63 0.0M
2023-05-08 27.79 27.79 27.79 27.79 0.0M
2023-05-05 27.89 27.89 27.89 27.89 0.0M
2023-05-04 28.53 28.53 28.53 28.53 0.0M
2023-05-03 28.31 28.31 28.31 28.31 0.0M
2023-05-02 30.00 30.00 30.00 30.00 0.0M
2023-04-28 29.66 29.66 29.66 29.66 0.0M
2023-04-27 29.61 29.61 29.61 29.61 0.0M
2023-04-26 30.70 30.70 30.70 30.70 0.0M
2023-04-25 30.61 30.61 30.61 30.61 0.0M
2023-04-24 30.66 30.66 30.66 30.66 0.0M
2023-04-21 30.29 30.29 30.29 30.29 0.0M
2023-04-20 29.90 29.90 29.90 29.90 0.0M
2023-04-19 29.58 29.58 29.58 29.58 0.0M
2023-04-18 29.85 29.85 29.85 29.85 0.0M
2023-04-17 29.81 29.81 29.81 29.81 0.0M
2023-04-14 30.11 30.11 30.11 30.11 0.0M
2023-04-13 29.92 29.92 29.92 29.92 0.0M
2023-04-12 29.78 29.78 29.78 29.78 0.0M
2023-04-11 29.96 29.96 29.96 29.96 0.0M
2023-04-06 29.96 29.96 29.96 29.96 0.0M
2023-04-05 29.69 29.69 29.69 29.69 0.0M
2023-04-04 29.53 29.53 29.53 29.53 0.0M
2023-04-03 29.76 29.76 29.76 29.76 0.0M
2023-03-31 29.67 29.67 29.67 29.67 0.0M
2023-03-30 29.50 29.50 29.50 29.50 0.0M
2023-03-29 29.39 29.39 29.39 29.39 0.0M
2023-03-28 29.57 29.57 29.57 29.57 0.0M
2023-03-27 29.54 29.54 29.54 29.54 0.0M
2023-03-24 29.26 29.26 29.26 29.26 0.0M
2023-03-23 29.38 29.38 29.38 29.38 0.0M
2023-03-22 29.10 29.10 29.10 29.10 0.0M
2023-03-21 29.26 29.26 29.26 29.26 0.0M
2023-03-20 28.48 28.48 28.48 28.48 0.0M
2023-03-17 29.04 29.04 29.04 29.04 0.0M
2023-03-16 28.58 28.58 28.58 28.58 0.0M
2023-03-15 28.91 28.91 28.91 28.91 0.0M
2023-03-14 28.49 28.49 28.49 28.49 0.0M
2023-03-13 28.76 28.76 28.76 28.76 0.0M
2023-03-10 28.79 28.79 28.79 28.79 0.0M
2023-03-09 28.65 28.65 28.65 28.65 0.0M
2023-03-08 28.57 28.57 28.57 28.57 0.0M
2023-03-07 28.52 28.52 28.52 28.52 0.0M
2023-03-06 28.75 28.75 28.75 28.75 0.0M
2023-03-03 28.73 28.73 28.73 28.73 0.0M
2023-03-02 28.39 28.39 28.39 28.39 0.0M
2023-03-01 28.40 28.40 28.40 28.40 0.0M
2023-02-28 28.90 28.90 28.90 28.90 0.0M
2023-02-27 28.64 28.64 28.64 28.64 0.0M
2023-02-24 28.77 28.77 28.77 28.77 0.0M
2023-02-23 29.02 29.02 29.02 29.02 0.0M
2023-02-22 28.20 28.20 28.20 28.20 0.0M
2023-02-21 27.94 27.94 27.94 27.94 0.0M
2023-02-20 28.04 28.04 28.04 28.04 0.0M
2023-02-17 27.77 27.77 27.77 27.77 0.0M
2023-02-16 27.37 27.37 27.37 27.37 0.0M
2023-02-15 27.29 27.29 27.29 27.29 0.0M
2023-02-14 27.45 27.45 27.45 27.45 0.0M
2023-02-13 26.90 26.90 26.90 26.90 0.0M
2023-02-10 27.16 27.16 27.16 27.16 0.0M
2023-02-09 27.48 27.48 27.48 27.48 0.0M
2023-02-08 27.20 27.20 27.20 27.20 0.0M
2023-02-07 27.48 27.48 27.48 27.48 0.0M
2023-02-06 27.34 27.34 27.34 27.34 0.0M
2023-02-03 27.39 27.39 27.39 27.39 0.0M
2023-02-02 26.95 26.95 26.95 26.95 0.0M
2023-02-01 27.12 27.12 27.12 27.12 0.0M
2023-01-31 27.36 27.36 27.36 27.36 0.0M
2023-01-30 26.91 26.91 26.91 26.91 0.0M
2023-01-27 26.90 26.90 26.90 26.90 0.0M
2023-01-26 26.79 26.79 26.79 26.79 0.0M
2023-01-25 26.92 26.92 26.92 26.92 0.0M
2023-01-24 27.09 27.09 27.09 27.09 0.0M
2023-01-23 26.46 26.46 26.46 26.46 0.0M
2023-01-20 27.07 27.07 27.07 27.07 0.0M
2023-01-19 27.17 27.17 27.17 27.17 0.0M
2023-01-18 27.34 27.34 27.34 27.34 0.0M
2023-01-17 27.13 27.13 27.13 27.13 0.0M
2023-01-16 27.01 27.01 27.01 27.01 0.0M
2023-01-13 26.51 26.51 26.51 26.51 0.0M
2023-01-12 26.88 26.88 26.88 26.88 0.0M
2023-01-11 26.43 26.43 26.43 26.43 0.0M
2023-01-10 26.38 26.38 26.38 26.38 0.0M
2023-01-09 26.75 26.75 26.75 26.75 0.0M
2023-01-06 26.50 26.50 26.50 26.50 0.0M
2023-01-05 26.70 26.70 26.70 26.70 0.0M
2023-01-04 26.30 26.30 26.30 26.30 0.0M
2023-01-03 25.81 25.81 25.81 25.81 0.0M
2023-01-02 26.00 26.00 26.00 26.00 0.0M