Ross Stores

ROST
🏛️ ドイツ →
128.72
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
2021-12-30 100.46 100.46 99.67 99.67 0.0M
2021-12-29 99.83 100.40 99.83 100.16 0.0M
2021-12-28 99.16 99.19 99.16 99.19 0.0M
2021-12-27 96.83 99.67 96.83 99.67 0.0M
2021-12-23 96.52 97.31 96.31 97.31 0.0M
2021-12-22 95.93 96.13 95.23 95.84 0.0M
2021-12-20 94.59 95.18 91.82 93.38 0.0M
2021-12-17 96.14 96.97 94.95 96.97 0.0M
2021-12-16 96.35 97.47 96.35 97.47 0.0M
2021-12-15 97.51 97.79 94.73 95.23 0.0M
2021-12-14 98.19 98.19 98.19 98.19 0.0M
2021-12-13 100.20 100.50 97.34 97.48 0.0M
2021-12-10 99.44 100.60 99.29 99.32 0.0M
2021-12-09 99.57 99.72 99.39 99.72 0.0M
2021-12-08 100.08 101.04 100.00 101.04 0.0M
2021-12-07 100.20 100.90 98.97 100.90 0.0M
2021-12-06 98.43 100.60 97.36 100.24 0.0M
2021-12-03 98.12 98.12 96.70 96.70 0.0M
2021-12-02 93.57 98.48 93.57 98.13 0.0M
2021-12-01 97.06 97.06 93.19 93.19 0.0M
2021-11-30 97.11 97.11 94.92 95.60 0.0M
2021-11-29 98.57 99.23 98.09 99.23 0.0M
2021-11-26 101.54 101.54 96.71 97.10 0.0M
2021-11-25 102.60 102.66 102.48 102.66 0.0M
2021-11-24 102.50 102.76 101.36 102.50 0.0M
2021-11-23 98.17 102.08 98.04 102.08 0.0M
2021-11-22 100.62 100.94 98.48 99.18 0.0M
2021-11-19 100.54 102.00 99.50 99.50 0.0M
2021-11-18 102.66 104.42 102.66 104.42 0.0M
2021-11-17 101.94 108.80 101.94 102.72 0.0M
2021-11-16 101.90 102.58 101.44 101.92 0.0M
2021-11-15 101.08 102.50 101.08 101.68 0.0M
2021-11-12 100.82 101.14 100.42 100.42 0.0M
2021-11-11 103.36 103.36 100.90 101.36 0.0M
2021-11-10 103.12 104.06 102.60 103.22 0.0M
2021-11-09 101.74 103.40 101.72 102.76 0.0M
2021-11-08 103.80 104.26 101.52 101.52 0.0M
2021-11-05 101.46 103.88 101.46 103.46 0.0M
2021-11-04 101.60 102.16 101.22 102.16 0.0M
2021-11-03 99.17 100.84 98.56 100.84 0.0M
2021-11-02 98.08 100.00 98.08 99.13 0.0M
2021-11-01 98.14 99.15 97.79 99.15 0.0M
2021-10-29 96.45 97.77 96.45 97.77 0.0M
2021-10-28 95.86 96.70 95.62 96.70 0.0M
2021-10-27 98.07 98.07 95.60 95.60 0.0M
2021-10-26 97.39 97.89 97.39 97.84 0.0M
2021-10-25 94.35 97.21 94.10 97.18 0.0M
2021-10-22 94.95 95.76 94.71 94.92 0.0M
2021-10-21 93.90 95.08 93.06 94.83 0.0M
2021-10-20 93.53 94.68 93.39 93.39 0.0M
2021-10-19 94.31 94.81 92.98 93.49 0.0M
2021-10-18 93.33 94.61 92.30 94.61 0.0M
2021-10-15 93.57 94.50 93.56 93.65 0.0M
2021-10-14 92.01 93.66 90.30 93.48 0.0M
2021-10-13 92.07 92.07 91.70 91.70 0.0M
2021-10-12 91.00 92.55 90.14 92.11 0.0M
2021-10-11 93.24 93.37 91.15 91.22 0.0M
2021-10-08 93.76 94.92 93.34 93.59 0.0M
2021-10-07 91.62 94.17 91.62 93.97 0.0M
2021-10-06 93.20 93.20 90.84 91.18 0.0M
2021-10-05 94.75 94.75 94.62 94.62 0.0M
2021-10-04 95.27 95.74 94.79 94.79 0.0M
2021-10-01 93.08 95.19 93.08 95.19 0.0M
2021-09-30 99.81 99.81 94.00 94.98 0.0M
2021-09-29 99.79 99.79 99.79 99.79 0.0M
2021-09-28 100.00 100.00 97.17 97.91 0.0M
2021-09-27 98.99 101.08 98.95 100.20 0.0M
2021-09-24 98.59 98.77 98.59 98.77 0.0M
2021-09-23 98.29 99.00 98.29 98.53 0.0M
2021-09-22 97.70 98.07 97.70 97.74 0.0M
2021-09-21 97.29 98.00 96.72 97.42 0.0M
2021-09-20 96.66 97.04 95.19 95.25 0.0M
2021-09-17 96.61 97.99 96.61 97.25 0.0M
2021-09-16 95.55 96.76 95.55 96.76 0.0M
2021-09-15 95.44 95.69 94.24 95.09 0.0M
2021-09-14 95.95 95.95 94.90 95.38 0.0M
2021-09-13 95.55 96.54 95.55 96.03 0.0M
2021-09-10 97.17 97.17 95.70 95.70 0.0M
2021-09-09 97.25 98.22 97.25 98.22 0.0M
2021-09-08 96.50 97.25 95.90 96.73 0.0M
2021-09-07 97.09 97.09 96.50 97.04 0.0M
2021-09-06 96.90 97.61 96.90 96.94 0.0M
2021-09-03 97.91 98.76 96.92 97.43 0.0M
2021-09-02 99.05 99.16 98.50 98.50 0.0M
2021-09-01 100.76 100.76 98.90 99.07 0.0M
2021-08-31 100.48 100.48 99.50 100.42 0.0M
2021-08-30 100.60 101.04 99.90 100.70 0.0M
2021-08-27 101.24 101.86 100.42 101.08 0.0M
2021-08-26 105.58 105.66 101.00 101.00 0.0M
2021-08-25 105.60 105.60 104.64 104.64 0.0M
2021-08-24 106.34 106.40 105.80 105.98 0.0M
2021-08-23 105.10 107.00 104.72 106.42 0.0M
2021-08-20 102.72 105.36 102.18 105.36 0.0M
2021-08-19 105.34 107.72 104.94 107.72 0.0M
2021-08-18 102.80 106.84 102.80 106.80 0.0M
2021-08-17 105.60 105.60 105.60 105.60 0.0M
2021-08-16 105.74 105.94 104.82 104.82 0.0M
2021-08-13 107.12 107.12 106.30 106.30 0.0M
2021-08-12 108.06 108.82 106.48 106.78 0.0M
2021-08-11 107.64 108.16 107.64 108.16 0.0M
2021-08-10 103.64 107.80 103.20 107.48 0.0M
2021-08-09 104.20 104.24 102.88 103.34 0.0M
2021-08-06 101.84 104.50 101.84 104.48 0.0M
2021-08-05 100.20 102.04 100.14 102.04 0.0M
2021-08-04 102.88 103.56 100.72 100.72 0.0M
2021-08-03 101.98 102.68 100.72 102.68 0.0M
2021-08-02 104.00 104.30 102.02 102.08 0.0M
2021-07-30 103.28 103.74 103.28 103.62 0.0M
2021-07-29 103.00 103.00 103.00 103.00 0.0M
2021-07-27 103.06 103.62 103.06 103.62 0.0M
2021-07-26 102.36 103.18 102.36 103.18 0.0M
2021-07-23 103.80 103.80 103.18 103.18 0.0M
2021-07-22 103.00 103.58 102.34 102.56 0.0M
2021-07-21 101.80 103.36 101.60 101.74 0.0M
2021-07-20 98.58 100.16 97.77 100.16 0.0M
2021-07-19 100.42 101.14 97.51 97.51 0.0M
2021-07-16 105.14 105.14 101.48 101.48 0.0M
2021-07-15 105.36 105.50 105.04 105.04 0.0M
2021-07-14 104.30 105.02 104.30 105.00 0.0M
2021-07-13 104.86 105.00 103.74 104.06 0.0M
2021-07-12 104.92 104.92 104.42 104.42 0.0M
2021-07-09 102.10 105.20 101.80 104.72 0.0M
2021-07-08 103.86 103.86 101.42 103.56 0.0M
2021-07-07 108.00 108.00 105.00 105.00 0.0M
2021-07-06 105.86 106.44 105.52 106.44 0.0M
2021-07-05 106.08 106.98 106.08 106.36 0.0M
2021-07-02 105.98 106.10 105.70 106.10 0.0M
2021-07-01 105.12 105.76 104.68 105.76 0.0M
2021-06-30 102.56 104.40 102.56 104.40 0.0M
2021-06-29 102.58 103.00 102.40 103.00 0.0M
2021-06-28 103.00 103.00 102.14 102.14 0.0M
2021-06-25 103.68 104.02 103.68 104.02 0.0M
2021-06-24 101.88 102.96 101.88 102.96 0.0M
2021-06-23 101.00 101.76 101.00 101.76 0.0M
2021-06-22 100.54 101.20 100.36 101.04 0.0M
2021-06-21 97.14 99.34 97.14 99.34 0.0M
2021-06-18 99.22 99.22 97.12 97.12 0.0M
2021-06-17 98.94 99.55 98.94 99.55 0.0M
2021-06-16 98.09 99.25 97.67 99.25 0.0M
2021-06-15 98.79 98.79 97.38 97.38 0.0M
2021-06-14 99.38 99.38 98.96 99.00 0.0M
2021-06-11 96.61 99.00 96.61 99.00 0.0M
2021-06-10 98.55 98.55 96.67 96.99 0.0M
2021-06-09 98.92 98.92 98.23 98.41 0.0M
2021-06-08 98.11 98.94 98.11 98.94 0.0M
2021-06-07 97.58 98.27 97.15 97.72 0.0M
2021-06-04 97.45 97.53 97.20 97.25 0.0M
2021-06-03 99.50 99.50 99.01 99.44 0.0M
2021-06-02 100.50 100.50 99.51 99.51 0.0M
2021-06-01 103.70 103.98 100.50 100.50 0.0M
2021-05-31 103.30 103.68 103.00 103.00 0.0M
2021-05-28 103.36 103.36 103.36 103.36 0.0M
2021-05-27 102.02 102.02 102.02 102.02 0.0M
2021-05-26 101.40 103.18 101.40 102.76 0.0M
2021-05-25 101.14 101.28 100.68 101.02 0.0M
2021-05-24 101.74 101.96 101.74 101.96 0.0M
2021-05-21 102.26 102.26 100.46 101.42 0.0M
2021-05-20 99.86 99.86 99.86 99.86 0.0M
2021-05-19 99.82 101.58 98.77 101.58 0.0M
2021-05-18 105.64 105.64 101.84 101.84 0.0M
2021-05-17 107.38 107.94 105.60 105.78 0.0M
2021-05-14 104.84 106.42 104.34 106.42 0.0M
2021-05-13 102.44 104.80 102.44 104.80 0.0M
2021-05-12 105.72 105.72 103.54 103.54 0.0M
2021-05-11 106.92 107.60 104.46 105.04 0.0M
2021-05-10 110.06 110.54 109.40 110.26 0.0M
2021-05-07 107.14 109.58 107.14 109.58 0.0M
2021-05-06 107.14 107.42 106.58 107.02 0.0M
2021-05-05 110.14 110.14 107.54 107.54 0.0M
2021-05-04 110.30 110.30 108.42 108.58 0.0M
2021-05-03 109.42 110.62 109.20 110.12 0.0M
2021-04-30 108.22 109.00 108.06 109.00 0.0M
2021-04-29 106.44 108.00 106.44 108.00 0.0M
2021-04-28 106.88 106.88 106.86 106.86 0.0M
2021-04-27 105.26 106.70 105.26 106.70 0.0M
2021-04-26 106.70 106.70 105.30 105.30 0.0M
2021-04-23 106.06 106.40 105.84 106.20 0.0M
2021-04-22 105.56 107.64 105.50 106.50 0.0M
2021-04-21 103.82 105.50 103.00 105.50 0.0M
2021-04-20 105.64 105.64 103.00 103.00 0.0M
2021-04-19 107.54 107.54 106.00 106.00 0.0M
2021-04-16 108.22 108.50 108.22 108.50 0.0M
2021-04-15 106.36 108.16 106.36 108.10 0.0M
2021-04-14 105.20 106.26 105.20 106.26 0.0M
2021-04-13 107.48 107.90 105.30 105.30 0.0M
2021-04-12 107.84 107.84 107.32 107.32 0.0M
2021-04-09 107.00 108.62 106.92 107.32 0.0M
2021-04-08 103.60 106.76 103.60 106.76 0.0M
2021-04-07 104.20 104.20 103.48 103.48 0.0M
2021-04-06 103.78 104.70 103.78 104.58 0.0M
2021-04-01 102.40 102.64 102.02 102.34 0.0M
2021-03-31 103.98 103.98 103.46 103.66 0.0M
2021-03-30 102.00 102.30 101.90 102.30 0.0M
2021-03-29 102.90 103.88 101.38 101.38 0.0M
2021-03-26 101.70 101.70 100.94 100.94 0.0M
2021-03-25 96.79 99.98 96.79 99.98 0.0M
2021-03-24 99.40 99.72 99.05 99.72 0.0M
2021-03-23 100.52 100.52 98.97 98.97 0.0M
2021-03-22 102.16 102.16 99.78 100.64 0.0M
2021-03-19 104.06 104.06 100.60 102.52 0.0M
2021-03-18 104.02 104.78 103.08 103.54 0.0M
2021-03-17 103.20 104.00 103.20 103.36 0.0M
2021-03-16 105.00 105.18 103.32 103.92 0.0M
2021-03-15 102.36 104.94 102.36 104.66 0.0M
2021-03-12 101.68 102.16 100.36 102.00 0.0M
2021-03-11 102.44 103.12 101.38 102.70 0.0M
2021-03-10 105.72 105.72 102.38 102.38 0.0M
2021-03-09 102.46 106.36 101.14 105.32 0.0M
2021-03-08 94.62 100.90 94.62 100.10 0.0M
2021-03-05 93.04 94.53 93.04 94.53 0.0M
2021-03-04 92.55 93.95 91.22 92.73 0.0M
2021-03-03 94.51 95.00 93.17 94.28 0.0M
2021-03-02 100.88 100.88 99.87 99.87 0.0M
2021-03-01 97.00 100.40 97.00 100.40 0.0M
2021-02-26 98.41 98.42 96.95 96.95 0.0M
2021-02-25 101.84 101.84 98.01 98.01 0.0M
2021-02-24 100.80 101.56 100.80 101.36 0.0M
2021-02-23 99.86 101.00 99.35 99.35 0.0M
2021-02-22 96.88 99.83 96.88 99.62 0.0M
2021-02-19 99.25 99.25 99.10 99.10 0.0M
2021-02-18 98.31 98.31 97.77 97.78 0.0M
2021-02-17 98.66 98.90 98.51 98.83 0.0M
2021-02-16 99.35 99.35 98.12 98.12 0.0M
2021-02-15 98.57 100.10 98.13 100.00 0.0M
2021-02-12 99.88 100.22 99.15 99.15 0.0M
2021-02-11 99.80 101.00 98.88 99.90 0.0M
2021-02-10 98.60 99.74 98.60 99.01 0.0M
2021-02-09 99.30 99.59 99.30 99.36 0.0M
2021-02-08 98.52 99.64 97.97 99.31 0.0M
2021-02-05 99.76 100.10 98.98 99.25 0.0M
2021-02-04 97.73 100.36 97.73 100.12 0.0M
2021-02-03 96.29 98.57 96.26 98.10 0.0M
2021-02-02 94.28 96.98 93.18 96.97 0.0M
2021-02-01 92.83 93.12 92.22 92.76 0.0M
2021-01-29 93.62 93.62 92.10 92.38 0.0M
2021-01-28 87.96 95.50 87.96 95.33 0.0M
2021-01-27 90.03 90.82 89.43 90.54 0.0M
2021-01-26 92.92 93.88 91.61 91.61 0.0M
2021-01-25 93.87 93.87 91.83 93.71 0.0M
2021-01-22 93.81 93.81 92.67 93.27 0.0M
2021-01-21 94.63 95.90 94.29 95.90 0.0M
2021-01-20 93.62 96.06 93.62 96.06 0.0M
2021-01-19 96.05 96.28 94.52 94.52 0.0M
2021-01-18 96.37 97.47 96.36 96.36 0.0M
2021-01-15 96.72 97.04 95.00 97.04 0.0M
2021-01-14 97.92 99.40 96.40 96.40 0.0M
2021-01-13 99.02 99.14 97.59 98.68 0.0M
2021-01-12 99.16 100.22 99.16 99.84 0.0M
2021-01-11 100.60 100.60 99.45 100.08 0.0M
2021-01-08 100.56 100.56 100.00 100.00 0.0M
2021-01-07 99.39 100.16 99.11 99.60 0.0M
2021-01-06 94.81 99.30 93.52 99.30 0.0M
2021-01-05 94.95 95.67 94.72 94.85 0.0M
2021-01-04 98.99 100.02 95.97 96.09 0.0M