Redcare Pharmacy NV (RDC)

RDC
🏛️ ドイツ →
75.75
最終更新: 2025-10-01
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
09:00 78.50 79.05 78.50 78.65 2.2K
09:05 78.70 78.75 78.45 78.45 0.5K
09:10 78.25 78.25 78.10 78.10 0.1K
09:15 77.95 77.95 77.80 77.95 0.3K
09:20 77.90 78.10 77.75 78.10 0.4K
09:25 78.15 78.15 78.15 78.15 0.1K
09:30 78.30 78.30 78.30 78.30 0.1K
09:35 78.25 78.25 78.00 78.20 0.6K
09:45 78.15 78.15 78.15 78.15 0.0K
09:50 78.10 78.10 78.05 78.05 0.3K
09:55 77.95 77.95 77.65 77.65 0.3K
10:00 77.55 77.95 77.55 77.95 0.5K
10:05 78.05 78.05 78.05 78.05 0.1K
10:15 78.40 78.40 78.40 78.40 0.0K
10:20 78.35 78.45 78.35 78.45 0.1K
10:25 78.45 78.45 78.30 78.35 3.9K
10:30 78.30 78.30 77.90 77.90 0.5K
10:35 77.90 77.90 77.90 77.90 0.0K
10:40 77.85 77.95 77.80 77.95 0.7K
10:45 77.90 77.90 77.85 77.90 0.4K
10:50 77.75 77.75 77.70 77.75 0.3K
10:55 77.80 77.80 77.50 77.50 0.3K
11:00 77.50 77.50 77.50 77.50 0.0K
11:05 77.60 77.60 77.60 77.60 0.0K
11:10 77.40 77.45 77.25 77.25 1.8K
11:15 77.15 77.15 77.05 77.05 0.5K
11:25 77.05 77.05 77.05 77.05 0.2K
11:30 77.20 77.20 77.10 77.10 0.6K
11:35 77.15 77.15 77.15 77.15 0.5K
11:40 77.10 77.10 77.05 77.05 0.8K
11:50 77.15 77.20 77.10 77.10 0.4K
11:55 77.20 77.20 77.10 77.20 0.1K
12:00 77.30 77.70 77.30 77.70 2.9K
12:05 77.55 77.55 77.50 77.50 0.3K
12:15 77.50 77.50 77.45 77.45 0.2K
12:20 77.50 77.50 77.50 77.50 0.2K
12:25 77.35 77.40 77.30 77.40 1.9K
12:35 77.35 77.35 77.35 77.35 0.1K
12:40 77.35 77.35 77.30 77.30 0.2K
12:55 77.30 77.60 77.30 77.60 0.4K
13:00 77.15 77.15 77.15 77.15 0.0K
13:05 77.60 77.60 77.55 77.55 0.4K
13:10 77.70 78.00 77.70 78.00 0.2K
13:15 78.00 78.05 78.00 78.05 0.3K
13:20 78.10 78.10 78.05 78.10 0.3K
13:25 78.10 78.10 78.10 78.10 0.0K
13:30 78.30 78.30 78.30 78.30 0.2K
13:35 78.25 78.25 78.15 78.15 0.2K
13:40 78.10 78.10 78.10 78.10 0.0K
13:45 78.05 78.05 78.05 78.05 0.0K
13:50 78.20 78.30 78.20 78.25 0.8K
13:55 78.25 78.25 78.25 78.25 0.0K
14:00 78.10 78.10 78.05 78.05 0.1K
14:10 77.95 77.95 77.80 77.80 0.3K
14:15 77.95 77.95 77.95 77.95 0.0K
14:20 77.90 77.90 77.90 77.90 0.8K
14:25 78.00 78.25 78.00 78.25 0.2K
14:30 78.50 78.50 78.25 78.35 0.8K
14:35 78.40 78.95 78.40 78.95 0.5K
14:40 78.80 78.85 78.70 78.70 2.4K
14:45 78.65 78.70 78.65 78.70 0.2K
14:50 78.70 78.70 78.70 78.70 0.1K
14:55 78.80 79.00 78.80 79.00 0.0K
15:00 79.00 79.00 78.90 78.90 0.4K
15:10 78.55 78.55 77.90 77.95 3.7K
15:15 77.90 78.25 77.90 78.10 1.2K
15:20 77.95 77.95 77.70 77.70 2.1K
15:25 77.90 78.00 77.90 78.00 0.1K
15:30 78.35 78.35 78.30 78.30 0.4K
15:35 78.30 78.30 78.15 78.15 0.2K
15:40 77.90 77.90 77.75 77.85 0.1K
15:45 77.90 77.90 77.90 77.90 0.5K
15:50 77.80 77.80 77.80 77.80 0.1K
15:55 77.85 77.95 77.85 77.85 0.8K
16:00 77.75 77.80 77.65 77.70 1.1K
16:05 77.70 77.70 77.70 77.70 0.1K
16:10 77.50 77.50 77.35 77.40 1.9K
16:15 77.25 77.40 77.15 77.35 2.4K
16:20 77.45 77.45 77.35 77.40 0.5K
16:25 77.35 77.45 77.35 77.45 1.4K
16:30 77.50 77.65 77.50 77.60 0.4K
16:35 77.65 77.65 77.65 77.65 0.1K
16:40 77.50 77.60 77.50 77.60 0.6K
16:55 77.50 77.70 77.20 77.20 3.4K
17:00 77.10 77.10 77.10 77.10 0.8K
17:05 77.15 77.30 77.15 77.30 0.4K
17:10 77.25 77.25 77.10 77.10 1.4K
17:15 77.00 77.10 76.80 77.05 4.0K
17:20 77.10 77.10 77.05 77.05 1.1K
17:25 77.10 77.35 77.05 77.35 3.5K
17:35 77.00 77.00 77.00 77.00 31.3K
日付 始値 高値 安値 終値 出来高
2025-10-01 74.20 76.45 72.90 75.75 0.1M
2025-09-30 72.85 73.95 71.50 73.65 0.2M
2025-09-29 75.55 76.90 73.10 73.15 0.2M
2025-09-26 78.50 79.05 76.80 77.00 0.1M
2025-09-25 78.00 81.55 76.70 78.35 0.1M
2025-09-24 77.50 79.45 77.50 78.20 0.1M
2025-09-23 79.75 80.50 76.40 77.85 0.1M
2025-09-22 76.20 79.25 76.20 79.25 0.1M
2025-09-19 78.10 78.10 75.30 76.10 0.3M
2025-09-18 75.10 77.75 74.80 77.65 0.1M
2025-09-17 75.80 76.65 74.55 75.45 0.1M
2025-09-16 77.95 77.95 74.20 74.80 0.1M
2025-09-15 75.85 79.00 75.65 76.35 0.1M
2025-09-12 73.80 76.60 72.90 74.45 0.1M
2025-09-11 72.80 75.70 72.75 73.10 0.1M
2025-09-10 77.50 77.50 72.05 72.50 0.2M
2025-09-09 72.60 76.50 69.65 76.05 0.2M
2025-09-08 72.60 73.65 71.70 72.35 0.1M
2025-09-05 74.30 74.50 72.25 72.50 0.1M
2025-09-04 72.80 75.05 71.50 74.35 0.2M
2025-09-03 77.50 78.00 73.20 73.20 0.3M
2025-09-02 81.80 81.85 77.05 77.05 0.2M
2025-09-01 81.30 82.95 79.60 81.10 0.1M
2025-08-29 81.80 82.85 80.85 81.40 0.1M
2025-08-28 89.20 89.40 79.00 81.45 0.7M
2025-08-27 90.95 91.25 87.90 89.35 0.1M
2025-08-26 92.35 93.50 90.40 90.40 0.1M
2025-08-25 93.25 93.25 91.10 92.30 0.0M
2025-08-22 92.55 93.40 91.80 93.35 0.0M
2025-08-21 92.95 93.15 88.40 93.15 0.1M
2025-08-20 92.35 94.75 92.25 94.75 0.0M
2025-08-19 92.65 94.70 91.25 93.15 0.1M
2025-08-18 92.80 94.00 92.20 92.60 0.0M
2025-08-15 93.55 95.15 92.45 92.70 0.1M
2025-08-14 93.20 95.15 92.70 94.35 0.1M
2025-08-13 94.65 95.25 92.45 94.10 0.1M
2025-08-12 97.00 98.25 92.75 93.05 0.1M
2025-08-11 103.00 103.80 97.35 97.35 0.1M
2025-08-08 102.30 104.50 100.80 102.20 0.1M
2025-08-07 101.40 104.70 101.20 102.40 0.1M
2025-08-06 103.10 104.50 101.20 101.60 0.1M
2025-08-05 99.10 104.20 98.55 103.50 0.1M
2025-08-04 97.50 99.60 97.05 98.45 0.1M
2025-08-01 97.20 98.65 94.50 96.25 0.1M
2025-07-31 99.60 99.85 96.45 97.65 0.1M
2025-07-30 105.40 107.10 98.50 98.50 0.2M
2025-07-29 111.50 111.90 104.20 105.60 0.2M
2025-07-28 114.00 114.00 105.90 105.90 0.1M
2025-07-25 108.10 112.40 105.80 112.40 0.2M
2025-07-24 104.00 105.90 102.30 105.10 0.1M
2025-07-23 106.50 106.50 101.20 102.80 0.1M
2025-07-22 106.00 106.00 103.10 104.80 0.1M
2025-07-21 107.40 108.10 104.50 106.40 0.1M
2025-07-18 107.40 107.70 104.60 106.50 0.1M
2025-07-17 97.55 107.80 95.85 106.00 0.4M
2025-07-16 91.70 98.15 91.60 96.60 0.2M
2025-07-15 95.50 98.80 92.00 92.40 0.3M
2025-07-14 89.50 93.20 87.80 92.20 0.1M
2025-07-11 93.05 93.45 90.00 90.00 0.1M
2025-07-10 92.65 93.90 90.00 93.90 0.2M
2025-07-09 92.20 92.80 91.10 92.20 0.1M
2025-07-08 94.20 94.20 91.40 91.95 0.1M
2025-07-07 96.25 97.70 94.30 94.85 0.1M
2025-07-04 94.20 98.25 94.00 95.80 0.1M
2025-07-03 97.00 97.00 92.15 94.80 0.3M
2025-07-02 94.50 94.50 90.00 90.00 0.1M
2025-07-01 94.20 94.50 91.75 93.90 0.1M
2025-06-30 91.15 93.80 90.10 93.65 0.1M
2025-06-27 90.80 91.20 89.00 90.95 0.1M
2025-06-26 93.45 93.60 89.35 90.65 0.1M
2025-06-25 97.00 97.00 91.90 92.25 0.1M
2025-06-24 93.75 96.50 93.75 96.50 0.1M
2025-06-23 88.10 92.50 88.00 91.70 0.1M
2025-06-20 90.60 90.90 87.70 88.50 0.2M
2025-06-19 90.15 90.95 89.40 90.20 0.1M
2025-06-18 87.35 90.80 87.15 90.80 0.1M
2025-06-17 89.50 89.50 86.20 88.10 0.1M
2025-06-16 92.35 92.50 88.50 90.00 0.1M
2025-06-13 88.30 92.20 86.55 92.00 0.2M
2025-06-12 95.50 95.70 90.35 90.40 0.2M
2025-06-11 97.45 98.25 95.70 95.95 0.1M
2025-06-10 99.05 99.05 95.20 96.95 0.2M
2025-06-09 101.50 101.50 99.05 99.05 0.1M
2025-06-06 100.10 101.90 98.50 100.20 0.1M
2025-06-05 100.60 103.20 98.00 98.55 0.3M
2025-06-04 112.00 113.50 94.40 99.90 1.2M
2025-06-03 116.50 118.00 114.90 116.00 0.1M
2025-06-02 114.40 116.00 112.50 115.40 0.1M
2025-05-30 117.00 118.00 114.30 114.40 0.1M
2025-05-29 120.00 121.00 117.00 117.20 0.1M
2025-05-28 122.10 122.10 118.60 119.50 0.1M
2025-05-27 126.40 126.40 121.20 121.70 0.1M
2025-05-26 127.00 127.00 123.40 125.20 0.0M
2025-05-23 127.70 127.70 122.80 125.20 0.0M
2025-05-22 127.20 130.10 126.50 126.60 0.0M
2025-05-21 128.00 129.00 127.00 129.00 0.0M
2025-05-20 125.80 130.10 124.50 128.80 0.1M
2025-05-19 122.10 125.60 121.70 125.60 0.1M
2025-05-16 122.90 123.20 120.30 123.00 0.1M
2025-05-15 124.50 124.70 122.30 122.90 0.1M
2025-05-14 125.30 126.20 123.50 125.00 0.1M
2025-05-13 127.50 128.00 124.90 125.20 0.0M
2025-05-12 126.10 128.60 122.80 127.60 0.1M
2025-05-09 123.20 125.60 122.20 124.90 0.1M
2025-05-08 123.60 127.60 123.00 123.50 0.1M
2025-05-07 124.10 124.60 119.60 122.00 0.1M
2025-05-06 136.10 136.50 121.70 123.70 0.3M
2025-05-05 131.30 134.00 130.40 134.00 0.1M
2025-05-02 130.50 132.90 126.50 131.40 0.1M
2025-04-30 129.00 133.50 127.70 131.10 0.1M
2025-04-29 128.20 129.80 125.30 127.80 0.0M
2025-04-28 128.10 130.20 126.40 127.40 0.1M
2025-04-25 129.60 130.50 126.30 128.50 0.1M
2025-04-24 122.70 129.40 121.00 128.40 0.1M
2025-04-23 126.40 128.20 123.20 123.20 0.1M
2025-04-22 124.50 125.10 120.70 124.80 0.0M
2025-04-17 126.10 126.50 123.50 126.50 0.0M
2025-04-16 127.00 128.80 124.80 124.90 0.1M
2025-04-15 127.00 131.30 127.00 128.30 0.1M
2025-04-14 124.10 129.00 123.50 127.30 0.1M
2025-04-11 120.50 122.70 118.30 121.10 0.1M
2025-04-10 117.10 120.10 115.50 117.50 0.2M
2025-04-09 115.00 115.60 107.20 109.20 0.6M
2025-04-08 122.40 131.10 121.30 131.10 0.1M
2025-04-07 111.60 124.70 111.50 119.70 0.1M
2025-04-04 124.00 128.50 115.00 123.20 0.2M
2025-04-03 123.10 128.00 123.10 123.70 0.1M
2025-04-02 122.10 124.50 120.50 124.50 0.1M
2025-04-01 120.60 122.50 118.70 122.50 0.1M
2025-03-31 120.00 120.50 116.10 118.80 0.1M
2025-03-28 122.30 123.20 116.40 121.00 0.1M
2025-03-27 125.60 126.30 123.80 124.30 0.0M
2025-03-26 125.60 127.50 123.60 127.10 0.1M
2025-03-25 123.10 127.30 122.10 125.70 0.1M
2025-03-24 128.20 129.30 123.30 123.50 0.1M
2025-03-21 127.00 128.80 125.30 126.40 0.1M
2025-03-20 132.60 132.70 129.00 129.10 0.1M
2025-03-19 130.00 134.50 130.00 133.30 0.1M
2025-03-18 137.80 138.70 130.40 130.50 0.1M
2025-03-17 135.50 140.80 134.90 137.40 0.1M
2025-03-14 136.00 139.80 129.90 134.90 0.2M
2025-03-13 128.50 133.00 120.70 126.90 0.2M
2025-03-12 134.00 136.40 128.90 130.70 0.1M
2025-03-11 134.90 144.40 128.30 133.10 0.5M
2025-03-10 122.80 123.90 120.00 122.00 0.1M
2025-03-07 122.70 123.90 119.10 120.10 0.1M
2025-03-06 124.70 125.50 122.20 123.30 0.1M
2025-03-05 119.00 124.70 117.10 123.20 0.2M
2025-03-04 123.40 123.80 115.20 115.70 0.1M
2025-03-03 117.00 127.50 116.50 124.40 0.2M
2025-02-28 118.20 118.80 114.20 116.90 0.1M
2025-02-27 122.00 122.80 113.50 119.50 0.2M
2025-02-26 116.40 124.20 116.40 123.40 0.1M
2025-02-25 114.50 117.80 113.60 115.80 0.1M
2025-02-24 115.40 119.10 114.00 115.10 0.1M
2025-02-21 115.30 117.10 113.50 114.50 0.0M
2025-02-20 115.80 118.70 114.40 114.80 0.1M
2025-02-19 116.30 117.40 114.00 114.90 0.1M
2025-02-18 116.50 120.10 115.70 116.00 0.1M
2025-02-17 114.30 116.40 113.50 116.20 0.0M
2025-02-14 113.40 116.20 113.10 115.00 0.1M
2025-02-13 116.40 117.30 113.10 114.30 0.1M
2025-02-12 118.40 119.70 114.10 117.10 0.1M
2025-02-11 121.00 121.10 117.80 118.90 0.0M
2025-02-10 119.20 121.60 117.90 120.60 0.1M
2025-02-07 122.10 122.20 118.20 118.40 0.1M
2025-02-06 124.00 124.40 121.30 122.50 0.1M
2025-02-05 118.90 124.10 117.80 124.10 0.0M
2025-02-04 120.70 122.00 118.90 119.30 0.0M
2025-02-03 118.60 120.80 116.80 120.30 0.0M
2025-01-31 123.00 123.10 119.70 121.50 0.0M
2025-01-30 121.00 123.50 120.00 123.40 0.0M
2025-01-29 125.00 125.90 120.20 120.50 0.0M
2025-01-28 122.60 126.20 122.40 124.50 0.1M
2025-01-27 123.50 124.00 120.30 121.60 0.1M
2025-01-24 123.80 126.70 123.70 126.00 0.1M
2025-01-23 116.50 124.60 116.20 122.40 0.1M
2025-01-22 116.40 118.10 116.00 116.40 0.1M
2025-01-21 120.10 121.40 116.20 117.10 0.1M
2025-01-20 119.90 121.70 118.40 120.80 0.0M
2025-01-17 120.00 123.80 119.30 119.30 0.1M
2025-01-16 121.00 124.40 119.10 119.80 0.1M
2025-01-15 118.10 120.30 115.90 120.30 0.1M
2025-01-14 113.90 118.10 110.70 117.90 0.1M
2025-01-13 123.30 124.90 112.90 112.90 0.2M
2025-01-10 124.50 126.50 121.10 124.70 0.1M
2025-01-09 128.60 129.70 121.00 124.10 0.2M
2025-01-08 123.10 125.90 118.40 120.50 0.1M
2025-01-07 127.00 128.50 122.70 123.80 0.1M
2025-01-06 127.00 128.40 124.10 126.60 0.1M
2025-01-03 131.00 132.10 124.80 125.60 0.1M
2025-01-02 131.80 135.90 130.70 131.30 0.1M