Royal Caribbean Cruises

RCL
🏛️ ドイツ →
274.20
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
2025-09-29 279.90 281.10 274.20 274.20 0.0M
2025-09-26 279.45 279.45 277.80 277.80 0.0M
2025-09-25 275.95 281.05 275.35 278.90 0.0M
2025-09-24 279.40 281.65 278.10 278.50 0.0M
2025-09-23 280.60 287.75 277.65 281.20 0.0M
2025-09-22 277.50 282.25 276.85 280.15 0.0M
2025-09-19 278.10 280.50 270.55 280.50 0.0M
2025-09-18 274.35 279.30 272.80 276.20 0.0M
2025-09-17 272.85 273.35 267.40 267.40 0.0M
2025-09-16 279.00 279.00 268.80 270.30 0.0M
2025-09-15 288.95 288.95 278.65 279.00 0.0M
2025-09-12 297.25 299.95 288.00 288.00 0.0M
2025-09-11 291.10 300.75 291.10 298.85 0.0M
2025-09-10 297.30 298.90 283.20 290.30 0.0M
2025-09-09 299.75 300.95 294.95 294.95 0.0M
2025-09-08 302.45 304.70 297.25 299.25 0.0M
2025-09-05 307.65 310.70 298.50 301.15 0.0M
2025-09-04 304.20 310.10 303.70 310.10 0.0M
2025-09-03 303.05 307.00 301.65 303.40 0.0M
2025-09-02 308.05 310.75 298.80 304.60 0.0M
2025-09-01 311.45 311.45 307.95 308.50 0.0M
2025-08-29 314.85 314.85 305.25 309.65 0.0M
2025-08-28 306.55 311.90 306.55 311.90 0.0M
2025-08-27 303.05 309.00 303.05 309.00 0.0M
2025-08-26 297.90 304.45 294.45 304.45 0.0M
2025-08-25 294.95 297.65 293.05 296.80 0.0M
2025-08-22 278.00 293.10 277.85 293.10 0.0M
2025-08-21 282.45 283.55 278.35 279.65 0.0M
2025-08-20 281.45 283.55 275.10 280.55 0.0M
2025-08-19 278.25 284.65 275.00 282.25 0.0M
2025-08-18 266.55 281.00 266.55 280.80 0.0M
2025-08-15 267.10 270.20 264.80 267.40 0.0M
2025-08-14 266.25 268.35 265.15 268.35 0.0M
2025-08-13 269.30 270.30 264.85 265.35 0.0M
2025-08-12 261.45 267.50 261.05 267.50 0.0M
2025-08-11 257.35 263.40 256.65 261.50 0.0M
2025-08-08 265.10 267.50 259.35 259.50 0.0M
2025-08-07 270.00 274.55 263.60 263.60 0.0M
2025-08-06 271.00 272.35 266.35 267.30 0.0M
2025-08-05 272.50 275.95 267.60 268.95 0.0M
2025-08-04 271.15 276.40 270.90 272.80 0.0M
2025-08-01 276.10 276.35 263.85 269.85 0.0M
2025-07-31 292.75 292.75 279.05 279.05 0.0M
2025-07-30 289.05 293.15 285.05 288.30 0.0M
2025-07-29 302.25 309.50 279.90 290.15 0.0M
2025-07-28 300.35 305.95 300.35 304.50 0.0M
2025-07-25 299.25 300.95 294.50 297.05 0.0M
2025-07-24 301.35 301.45 296.70 298.00 0.0M
2025-07-23 299.20 303.40 296.85 301.65 0.0M
2025-07-22 295.90 299.20 289.35 295.80 0.0M
2025-07-21 302.95 303.50 296.15 298.35 0.0M
2025-07-18 299.15 302.20 298.55 301.00 0.0M
2025-07-17 293.95 300.90 293.90 300.10 0.0M
2025-07-16 293.00 299.00 290.20 292.75 0.0M
2025-07-15 292.55 294.25 288.15 293.90 0.0M
2025-07-14 287.05 294.55 286.15 293.40 0.0M
2025-07-11 290.00 292.65 288.40 289.50 0.0M
2025-07-10 281.75 292.95 281.75 292.10 0.0M
2025-07-09 280.10 285.60 280.10 283.65 0.0M
2025-07-08 278.95 286.25 278.60 282.25 0.0M
2025-07-07 283.45 285.90 279.45 280.05 0.0M
2025-07-04 283.90 283.90 280.55 280.95 0.0M
2025-07-03 275.95 284.95 275.95 284.95 0.0M
2025-07-02 266.35 276.00 266.35 276.00 0.0M
2025-07-01 265.95 268.75 262.55 266.85 0.0M
2025-06-30 263.25 266.60 262.25 265.50 0.0M
2025-06-27 252.15 262.20 251.10 262.20 0.0M
2025-06-26 244.00 252.40 241.85 252.15 0.0M
2025-06-25 242.95 243.40 240.70 243.40 0.0M
2025-06-24 239.95 245.85 238.45 242.00 0.0M
2025-06-23 241.45 241.45 226.85 235.40 0.0M
2025-06-20 230.85 236.55 228.95 236.55 0.0M
2025-06-19 231.15 231.25 227.55 227.55 0.0M
2025-06-18 229.25 233.90 227.15 233.90 0.0M
2025-06-17 225.15 230.65 225.15 228.55 0.0M
2025-06-16 222.70 228.80 222.70 228.35 0.0M
2025-06-13 226.05 226.05 219.25 223.15 0.0M
2025-06-12 230.60 231.00 226.50 230.55 0.0M
2025-06-11 234.30 237.55 232.30 232.85 0.0M
2025-06-10 241.00 241.00 233.75 234.80 0.0M
2025-06-09 241.95 244.95 239.65 239.65 0.0M
2025-06-06 239.95 243.30 237.90 241.65 0.0M
2025-06-05 231.50 238.65 230.15 238.65 0.0M
2025-06-04 233.25 235.05 231.20 232.70 0.0M
2025-06-03 226.90 235.20 226.00 235.20 0.0M
2025-06-02 224.95 229.00 222.05 229.00 0.0M
2025-05-30 223.60 226.45 222.20 226.45 0.0M
2025-05-29 228.15 228.95 222.45 222.65 0.0M
2025-05-28 226.75 226.75 223.10 224.20 0.0M
2025-05-27 214.10 225.85 214.10 225.15 0.0M
2025-05-26 211.50 214.30 211.50 214.30 0.0M
2025-05-23 211.75 212.30 201.05 212.30 0.0M
2025-05-22 209.15 212.25 208.15 212.10 0.0M
2025-05-21 217.30 218.00 208.85 210.05 0.0M
2025-05-20 226.20 226.20 219.40 219.50 0.0M
2025-05-19 227.35 228.35 220.40 226.45 0.0M
2025-05-16 221.55 227.75 221.55 226.80 0.0M
2025-05-15 222.75 225.25 221.05 224.85 0.0M
2025-05-14 222.80 225.95 220.00 224.80 0.0M
2025-05-13 218.20 222.20 215.85 222.00 0.0M
2025-05-12 210.00 223.35 210.00 217.65 0.0M
2025-05-09 208.60 208.60 205.00 207.70 0.0M
2025-05-08 202.50 209.40 202.20 209.40 0.0M
2025-05-07 200.20 202.60 199.88 201.40 0.0M
2025-05-06 200.55 202.40 196.64 198.00 0.0M
2025-05-05 203.00 204.30 200.50 203.40 0.0M
2025-05-02 196.10 203.40 192.88 203.40 0.0M
2025-04-30 190.40 191.30 179.02 186.38 0.0M
2025-04-29 189.60 199.84 183.66 191.64 0.0M
2025-04-28 186.30 191.52 186.30 189.68 0.0M
2025-04-25 188.34 188.84 185.80 185.80 0.0M
2025-04-24 181.36 184.68 180.64 184.68 0.0M
2025-04-23 181.92 191.30 179.14 182.62 0.0M
2025-04-22 164.78 174.60 163.12 172.14 0.0M
2025-04-17 170.94 171.72 168.00 170.00 0.0M
2025-04-16 170.38 172.02 165.00 166.66 0.0M
2025-04-15 169.40 171.86 168.10 171.24 0.0M
2025-04-14 170.44 174.44 169.94 170.30 0.0M
2025-04-11 173.68 173.84 165.00 169.50 0.0M
2025-04-10 196.50 196.50 168.74 171.00 0.0M
2025-04-09 160.12 192.34 157.60 192.34 0.0M
2025-04-08 167.18 176.48 161.62 161.62 0.0M
2025-04-07 155.80 167.30 147.56 163.34 0.0M
2025-04-04 170.44 172.78 157.68 162.70 0.0M
2025-04-03 190.00 190.00 169.28 173.62 0.0M
2025-04-02 191.76 196.32 188.80 194.94 0.0M
2025-04-01 190.42 192.40 185.00 190.78 0.0M
2025-03-31 190.58 190.60 180.22 190.12 0.0M
2025-03-28 199.66 199.66 190.80 192.60 0.0M
2025-03-27 203.70 205.75 198.02 202.10 0.0M
2025-03-26 207.10 209.30 203.20 205.00 0.0M
2025-03-25 209.25 210.30 206.85 207.90 0.0M
2025-03-24 201.25 209.65 201.25 209.65 0.0M
2025-03-21 197.00 199.58 190.98 199.30 0.0M
2025-03-20 199.66 200.75 196.72 198.72 0.0M
2025-03-19 188.14 198.38 185.28 198.10 0.0M
2025-03-18 200.00 201.85 185.02 188.00 0.0M
2025-03-17 200.00 203.25 196.02 201.85 0.0M
2025-03-14 192.06 196.22 191.02 195.62 0.0M
2025-03-13 190.22 198.28 189.72 192.40 0.0M
2025-03-12 191.46 199.40 190.22 191.64 0.0M
2025-03-11 182.66 192.38 180.96 190.78 0.0M
2025-03-10 195.60 195.98 185.20 185.20 0.0M
2025-03-07 197.00 198.88 190.00 196.06 0.0M
2025-03-06 212.05 214.40 198.02 198.02 0.0M
2025-03-05 218.30 218.50 210.10 214.45 0.0M
2025-03-04 228.75 232.95 209.70 217.45 0.0M
2025-03-03 235.75 239.50 228.45 228.45 0.0M
2025-02-28 230.20 235.90 227.70 235.75 0.0M
2025-02-27 232.45 236.35 229.25 229.25 0.0M
2025-02-26 225.80 234.85 225.70 233.20 0.0M
2025-02-25 224.85 227.50 219.40 226.20 0.0M
2025-02-24 222.75 230.45 222.40 228.05 0.0M
2025-02-21 232.95 235.15 222.10 224.40 0.0M
2025-02-20 252.65 254.00 221.85 235.30 0.0M
2025-02-19 250.05 252.65 247.70 252.65 0.0M
2025-02-18 253.40 253.40 247.05 250.85 0.0M
2025-02-17 252.15 252.15 250.00 251.95 0.0M
2025-02-14 249.40 251.70 247.05 250.70 0.0M
2025-02-13 250.15 253.15 244.20 246.80 0.0M
2025-02-12 248.90 248.90 245.00 246.00 0.0M
2025-02-11 253.25 254.05 246.35 248.20 0.0M
2025-02-10 257.75 258.80 253.15 253.75 0.0M
2025-02-07 261.45 263.85 258.50 258.50 0.0M
2025-02-06 255.80 261.80 255.80 259.25 0.0M
2025-02-05 253.00 256.85 253.00 256.45 0.0M
2025-02-04 253.55 254.70 250.65 252.60 0.0M
2025-02-03 256.95 257.40 249.50 256.20 0.0M
2025-01-31 264.95 267.65 258.70 258.70 0.0M
2025-01-30 259.55 261.90 256.70 261.90 0.0M
2025-01-29 252.70 259.90 252.70 259.00 0.0M
2025-01-28 225.20 258.00 225.20 253.55 0.0M
2025-01-27 219.05 224.10 217.45 223.10 0.0M
2025-01-24 226.05 227.75 221.45 221.55 0.0M
2025-01-23 227.40 228.20 224.15 227.15 0.0M
2025-01-22 234.75 234.75 227.00 227.00 0.0M
2025-01-21 232.60 240.35 232.60 236.00 0.0M
2025-01-20 236.75 236.75 232.65 232.65 0.0M
2025-01-17 228.05 236.65 226.50 235.15 0.0M
2025-01-16 224.85 227.00 224.85 224.85 0.0M
2025-01-15 224.20 227.10 222.35 225.90 0.0M
2025-01-14 220.65 223.10 219.80 221.95 0.0M
2025-01-13 219.50 221.60 217.60 220.45 0.0M
2025-01-10 221.15 224.00 218.35 224.00 0.0M
2025-01-09 219.10 221.75 218.85 221.65 0.0M
2025-01-08 216.45 220.50 216.15 220.50 0.0M
2025-01-07 218.55 220.50 213.40 217.35 0.0M
2025-01-06 220.45 223.30 219.20 219.25 0.0M
2025-01-03 224.40 224.85 217.05 222.25 0.0M
2025-01-02 221.00 227.35 221.00 223.50 0.0M