Richemont

CFR
🏛️ イギリス →
149.30
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
2021-12-30 137.60 139.45 137.20 137.50 0.1M
2021-12-29 136.40 138.50 136.40 136.50 0.2M
2021-12-24 135.40 135.40 133.50 133.50 0.2M
2021-12-23 133.90 135.20 132.60 133.50 0.4M
2021-12-22 134.10 134.10 132.25 133.50 0.3M
2021-12-21 134.50 135.30 131.95 134.98 0.1M
2021-12-20 129.00 133.05 127.70 131.50 1.1M
2021-12-17 135.65 137.65 131.00 131.50 0.6M
2021-12-16 140.55 140.55 136.45 140.00 0.2M
2021-12-15 136.70 138.50 136.30 136.50 0.3M
2021-12-14 140.15 140.25 136.25 140.00 0.2M
2021-12-13 143.05 143.80 139.75 142.00 0.4M
2021-12-10 142.35 143.00 141.50 143.00 0.2M
2021-12-09 145.15 145.40 142.10 145.00 2.0M
2021-12-08 145.90 145.90 142.55 145.00 0.8M
2021-12-07 139.35 145.05 139.10 144.00 0.3M
2021-12-06 137.50 138.10 135.55 136.50 2.9M
2021-12-03 137.70 138.45 135.05 136.50 0.8M
2021-12-02 136.10 137.80 134.65 135.50 0.2M
2021-12-01 136.70 139.00 134.65 136.50 0.3M
2021-11-30 137.00 137.95 135.75 136.50 0.3M
2021-11-29 135.00 139.40 135.00 138.50 0.4M
2021-11-26 133.80 140.29 133.35 133.50 0.3M
2021-11-25 140.10 141.05 139.65 140.00 0.1M
2021-11-24 137.25 140.35 137.20 137.50 0.4M
2021-11-23 137.90 139.90 137.10 137.50 0.9M
2021-11-22 137.50 140.65 137.10 139.95 0.1M
2021-11-19 141.40 141.85 136.50 136.50 0.4M
2021-11-18 141.70 142.45 138.90 141.00 0.2M
2021-11-17 142.50 143.50 140.64 142.00 0.7M
2021-11-16 139.00 141.15 138.85 140.00 0.8M
2021-11-15 137.00 139.75 136.85 138.50 0.6M
2021-11-12 132.50 135.70 132.00 133.50 0.6M
2021-11-11 121.55 123.70 121.00 121.00 0.4M
2021-11-10 123.50 123.85 121.30 123.00 0.2M
2021-11-09 122.50 125.60 121.95 125.00 0.3M
2021-11-08 124.80 126.55 119.58 125.00 0.6M
2021-11-05 117.28 120.30 116.45 120.00 0.3M
2021-11-04 116.25 118.25 116.25 116.50 0.5M
2021-11-03 113.35 115.50 113.35 113.50 0.4M
2021-11-02 114.80 114.80 113.40 113.50 0.3M
2021-11-01 114.30 114.90 113.50 113.50 0.3M
2021-10-29 113.00 113.85 112.50 112.50 0.4M
2021-10-28 112.90 114.55 112.45 112.50 2.4M
2021-10-27 113.70 114.45 112.35 113.50 0.1M
2021-10-26 112.95 114.65 111.90 112.50 0.5M
2021-10-25 111.80 112.50 110.30 111.50 0.2M
2021-10-22 110.00 112.20 110.00 110.50 0.2M
2021-10-21 109.05 111.25 109.00 109.00 0.3M
2021-10-20 107.80 110.10 107.65 109.00 0.7M
2021-10-19 109.50 110.50 108.05 110.50 0.3M
2021-10-18 109.55 110.18 107.55 108.00 0.3M
2021-10-15 110.10 111.30 109.85 110.50 0.4M
2021-10-14 104.85 109.10 103.80 107.00 0.7M
2021-10-13 99.52 104.30 99.46 102.00 0.3M
2021-10-12 99.86 102.15 99.28 100.00 0.4M
2021-10-11 100.05 101.45 99.25 99.25 0.1M
2021-10-08 101.50 101.55 100.20 101.00 0.2M
2021-10-07 99.52 101.20 98.94 99.25 1.3M
2021-10-06 97.88 97.94 95.36 97.50 1.4M
2021-10-05 98.54 99.72 98.10 98.25 0.8M
2021-10-04 98.38 100.25 97.94 100.00 0.9M
2021-10-01 95.48 98.86 94.92 96.50 0.5M
2021-09-30 98.88 99.62 96.68 99.25 1.0M
2021-09-29 97.98 99.18 97.50 97.50 0.2M
2021-09-28 98.78 98.78 95.24 95.25 1.7M
2021-09-27 101.85 102.25 98.50 98.50 0.1M
2021-09-24 101.00 101.15 99.70 100.65 0.1M
2021-09-23 99.34 101.60 98.48 99.25 0.5M
2021-09-22 97.50 98.28 96.94 97.25 0.2M
2021-09-21 95.12 96.78 95.12 95.50 0.2M
2021-09-20 96.80 96.80 94.00 94.00 2.2M
2021-09-17 99.84 100.75 98.98 99.25 0.7M
2021-09-16 100.20 100.20 97.76 99.25 1.2M
2021-09-15 103.55 103.70 99.08 100.25 0.9M
2021-09-14 107.00 107.20 102.95 103.00 9.7M
2021-09-13 108.15 108.70 107.40 108.00 1.1M
2021-09-10 105.30 109.40 105.05 107.00 0.9M
2021-09-09 103.90 105.45 102.35 103.25 0.3M
2021-09-08 105.35 106.40 104.25 105.00 0.3M
2021-09-07 103.50 105.75 103.25 103.25 0.5M
2021-09-06 102.70 104.00 102.25 102.25 0.2M
2021-09-03 104.20 104.30 101.60 103.25 0.3M
2021-09-02 103.70 104.30 103.15 103.25 0.1M
2021-09-01 102.75 104.10 102.25 102.25 0.3M
2021-08-31 102.50 103.15 100.95 102.25 0.3M
2021-08-27 102.95 103.80 102.70 103.00 0.3M
2021-08-26 103.10 104.40 101.85 103.00 1.3M
2021-08-25 103.60 103.90 102.50 103.00 0.2M
2021-08-24 104.30 105.45 103.35 104.00 0.6M
2021-08-23 100.90 103.90 100.90 103.25 0.4M
2021-08-20 100.20 100.20 98.20 100.00 0.6M
2021-08-19 102.00 102.00 98.72 100.00 2.0M
2021-08-18 110.20 110.50 105.95 107.00 0.2M
2021-08-17 111.25 112.11 109.50 111.50 0.1M
2021-08-16 114.45 114.45 111.25 113.50 0.2M
2021-08-13 114.95 116.05 114.90 115.50 0.1M
2021-08-12 114.60 115.50 114.50 114.50 1.3M
2021-08-11 116.00 116.00 114.55 115.50 0.1M
2021-08-10 116.05 116.35 114.90 115.50 0.3M
2021-08-09 115.25 116.35 115.25 115.50 0.3M
2021-08-06 115.15 116.85 114.50 114.50 0.2M
2021-08-05 115.45 115.75 114.00 115.50 0.2M
2021-08-04 118.70 118.75 115.65 118.50 1.4M
2021-08-03 118.00 118.90 117.10 117.50 0.4M
2021-08-02 117.15 118.00 116.50 116.50 0.2M
2021-07-30 116.35 116.65 115.50 115.50 0.5M
2021-07-29 116.30 116.95 115.50 115.50 0.2M
2021-07-28 115.00 116.00 114.05 114.50 0.2M
2021-07-27 116.35 116.60 114.00 115.50 1.3M
2021-07-26 115.20 117.35 115.00 115.50 0.4M
2021-07-23 114.00 116.60 113.50 113.50 0.3M
2021-07-22 112.15 113.55 111.70 112.50 0.5M
2021-07-21 109.00 111.60 108.75 111.10 0.2M
2021-07-20 108.40 109.00 107.10 108.00 0.1M
2021-07-19 110.05 110.20 106.00 106.00 0.1M
2021-07-16 114.00 114.35 109.20 111.50 0.6M
2021-07-15 113.65 114.45 112.20 113.50 0.6M
2021-07-14 111.80 114.25 111.50 111.50 0.2M
2021-07-13 113.00 114.25 111.80 113.50 0.2M
2021-07-12 110.75 112.70 110.25 110.50 0.3M
2021-07-09 109.95 111.30 109.00 109.00 0.2M
2021-07-08 110.95 110.95 107.00 107.00 0.3M
2021-07-07 110.70 112.50 110.70 111.50 0.2M
2021-07-06 111.95 111.95 110.25 111.50 1.3M
2021-07-05 111.40 112.55 111.40 111.50 0.1M
2021-07-02 112.35 112.50 111.30 112.50 0.5M
2021-07-01 112.85 113.30 111.55 112.50 0.7M
2021-06-30 112.85 113.25 111.80 112.50 0.5M
2021-06-29 112.95 114.35 112.50 112.50 0.7M
2021-06-28 113.60 113.60 112.20 113.50 0.4M
2021-06-25 114.55 114.80 113.25 114.50 0.7M
2021-06-24 113.20 114.55 113.05 113.50 0.1M
2021-06-23 112.00 113.85 111.25 111.50 1.3M
2021-06-22 113.90 114.15 112.85 113.50 0.1M
2021-06-21 111.35 113.45 110.90 111.50 0.1M
2021-06-18 114.55 116.35 112.80 114.50 0.2M
2021-06-17 115.00 115.50 114.25 114.50 1.5M
2021-06-16 116.00 116.00 113.90 115.50 1.1M
2021-06-15 115.10 115.40 114.50 114.50 0.5M
2021-06-14 115.00 115.50 114.50 114.50 1.5M
2021-06-11 114.63 115.10 114.30 114.50 0.1M
2021-06-10 116.40 116.50 114.45 116.50 0.5M
2021-06-09 116.35 116.90 115.50 115.50 0.9M
2021-06-08 115.30 115.75 114.40 115.50 0.2M
2021-06-07 113.80 115.65 113.50 113.50 1.2M
2021-06-04 112.80 113.60 112.25 112.50 0.2M
2021-06-03 114.00 114.10 112.10 113.50 0.2M
2021-06-02 113.05 114.50 112.50 112.50 0.3M
2021-06-01 109.95 112.55 109.95 110.50 0.5M
2021-05-28 107.10 109.60 107.05 109.45 0.5M
2021-05-27 105.40 106.57 102.00 106.57 0.1M
2021-05-26 103.20 105.80 103.05 105.45 0.2M
2021-05-25 101.05 102.95 101.05 102.54 0.1M
2021-05-24 99.31 99.70 99.31 99.32 0.1M
2021-05-21 98.54 100.55 98.20 99.10 0.1M
2021-05-20 93.80 94.70 93.44 94.64 0.1M
2021-05-19 94.62 94.62 92.42 93.48 0.1M
2021-05-18 94.40 96.06 94.40 95.40 0.1M
2021-05-17 94.64 95.08 93.94 94.12 0.0M
2021-05-14 93.80 94.18 93.28 94.04 0.3M
2021-05-12 94.22 94.22 93.26 93.50 0.0M
2021-05-11 94.04 94.04 92.70 93.78 0.0M
2021-05-10 95.54 95.84 95.18 95.48 0.0M
2021-05-07 94.62 95.44 94.40 95.44 0.0M
2021-05-06 94.84 95.48 94.08 94.74 0.0M
2021-05-05 93.54 95.36 93.54 94.92 0.0M
2021-05-04 94.98 95.78 92.50 92.62 0.0M
2021-04-30 94.06 94.86 93.70 94.00 0.0M
2021-04-29 94.00 95.04 93.86 94.20 0.5M
2021-04-28 93.52 94.62 93.36 94.20 0.0M
2021-04-27 94.92 94.92 93.56 93.58 0.0M
2021-04-26 94.64 95.30 94.38 95.18 0.0M
2021-04-23 95.14 95.28 94.16 95.00 0.0M
2021-04-22 94.62 95.26 94.58 94.90 0.0M
2021-04-21 93.28 95.06 92.98 94.72 0.0M
2021-04-20 96.16 96.16 92.60 92.90 0.1M
2021-04-19 96.60 96.60 95.38 95.46 0.0M
2021-04-16 96.36 96.62 94.98 96.20 0.0M
2021-04-15 96.82 97.16 96.32 96.92 0.0M
2021-04-14 95.34 96.86 94.84 96.56 0.1M
2021-04-13 92.18 93.72 92.18 93.40 0.1M
2021-04-12 92.86 92.88 91.70 92.08 0.2M
2021-04-09 93.28 94.30 92.54 93.12 0.0M
2021-04-08 93.44 94.56 92.80 93.14 0.0M
2021-04-07 94.86 94.86 93.18 93.32 0.0M
2021-04-06 93.24 94.88 92.30 93.96 0.1M
2021-04-01 91.16 92.20 91.16 91.88 0.0M
2021-03-31 92.32 92.32 90.46 90.96 0.1M
2021-03-30 90.86 92.80 90.86 92.70 0.0M
2021-03-29 89.90 91.12 89.70 90.12 0.0M
2021-03-26 90.44 90.44 89.58 89.88 0.0M
2021-03-25 89.88 89.88 87.82 88.57 0.1M
2021-03-24 90.64 91.22 90.12 90.60 0.1M
2021-03-23 90.98 92.70 90.82 91.81 0.1M
2021-03-22 90.56 93.08 90.10 92.14 0.0M
2021-03-19 91.14 91.34 89.06 89.82 0.0M
2021-03-18 90.92 92.08 90.27 91.90 0.1M
2021-03-17 89.78 90.34 89.40 89.56 0.0M
2021-03-16 90.50 90.84 89.24 89.94 0.0M
2021-03-15 91.60 92.00 89.86 89.88 0.1M
2021-03-12 89.88 91.72 89.88 91.50 0.0M
2021-03-11 89.74 89.74 89.08 89.60 0.0M
2021-03-10 89.24 89.94 88.96 89.32 0.0M
2021-03-09 88.26 89.52 87.82 89.32 0.3M
2021-03-08 86.26 88.76 86.24 88.74 0.3M
2021-03-05 86.90 87.28 86.28 86.34 0.3M
2021-03-04 90.60 90.60 87.52 87.78 0.3M
2021-03-03 90.74 91.32 89.70 90.14 0.0M
2021-03-02 88.88 89.78 88.52 89.36 0.1M
2021-03-01 88.64 90.08 88.64 89.20 0.2M
2021-02-26 87.28 88.68 87.08 87.64 0.2M
2021-02-25 89.96 90.00 88.64 88.80 0.1M
2021-02-24 88.62 89.90 88.50 89.46 0.0M
2021-02-23 87.90 88.48 86.42 87.82 0.2M
2021-02-22 87.80 88.46 87.44 87.84 0.1M
2021-02-19 87.36 88.60 87.36 88.56 0.1M
2021-02-18 87.94 88.38 86.96 86.96 0.0M
2021-02-17 88.76 88.76 87.30 88.13 0.1M
2021-02-16 88.88 89.26 88.14 89.07 0.0M
2021-02-15 88.12 88.92 88.12 88.48 0.1M
2021-02-12 88.00 88.26 87.62 87.75 0.1M
2021-02-11 87.06 88.42 87.06 87.78 0.1M
2021-02-10 87.68 87.92 87.18 87.60 0.1M
2021-02-09 87.46 88.00 87.32 87.77 0.1M
2021-02-08 86.38 87.08 86.10 86.99 0.4M
2021-02-05 85.64 86.42 85.64 85.73 0.2M
2021-02-04 84.12 85.38 53.06 53.06 0.1M
2021-02-03 84.84 85.24 83.92 84.32 0.0M
2021-02-02 83.68 84.64 82.94 84.50 0.5M
2021-02-01 82.50 83.30 82.32 82.86 0.0M
2021-01-29 83.06 83.86 82.56 83.14 0.1M
2021-01-28 82.52 84.70 82.04 84.42 0.0M
2021-01-27 83.72 83.82 81.52 83.00 0.1M
2021-01-26 82.76 84.04 82.54 83.74 0.0M
2021-01-25 85.20 85.20 82.86 82.94 0.0M
2021-01-22 84.88 85.84 84.66 85.46 0.0M
2021-01-21 86.50 86.50 85.30 85.44 0.1M
2021-01-20 86.22 87.94 84.26 85.88 0.4M
2021-01-19 85.98 85.98 83.54 83.80 0.0M
2021-01-18 83.16 85.76 83.08 85.32 0.0M
2021-01-15 84.02 84.02 81.70 82.08 0.1M
2021-01-14 83.10 83.86 82.98 83.38 0.0M
2021-01-13 84.62 85.48 82.58 83.16 0.0M
2021-01-12 83.76 85.12 83.68 84.58 0.0M
2021-01-11 82.28 83.80 82.28 83.14 0.2M
2021-01-08 83.58 83.88 82.76 83.02 0.1M
2021-01-07 79.88 83.14 79.38 82.58 0.0M
2021-01-06 80.52 80.58 79.00 79.64 0.0M
2021-01-05 81.06 82.02 80.06 80.20 0.0M
2021-01-04 81.30 81.36 80.56 81.02 0.0M