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
2023-12-29 124.70 124.70 124.18 124.18 0.0M
2023-12-28 123.34 125.14 123.02 125.14 0.0M
2023-12-27 124.34 124.36 123.16 123.16 0.0M
2023-12-22 122.76 123.94 122.68 123.94 0.0M
2023-12-21 123.56 123.80 123.30 123.80 0.0M
2023-12-20 124.02 124.56 124.02 124.56 0.0M
2023-12-19 123.08 123.78 123.08 123.66 0.0M
2023-12-18 123.40 123.50 122.76 123.50 0.0M
2023-12-15 123.40 123.40 122.40 122.94 0.0M
2023-12-14 126.98 126.98 122.38 122.54 0.0M
2023-12-13 125.72 125.80 125.02 125.48 0.0M
2023-12-12 125.76 125.78 125.48 125.48 0.0M
2023-12-11 123.10 125.44 123.06 125.44 0.0M
2023-12-08 122.50 122.64 122.20 122.42 0.0M
2023-12-07 123.04 123.72 122.36 122.36 0.0M
2023-12-06 122.50 123.44 122.50 123.42 0.0M
2023-12-05 122.02 122.04 121.76 121.82 0.0M
2023-12-04 120.92 122.84 120.92 122.40 0.0M
2023-12-01 120.10 120.82 120.10 120.82 0.0M
2023-11-30 118.18 120.00 118.18 119.54 0.0M
2023-11-29 118.58 118.78 118.30 118.70 0.0M
2023-11-28 118.42 118.44 118.32 118.32 0.0M
2023-11-24 119.88 120.34 119.66 119.66 0.0M
2023-11-23 119.78 120.24 119.78 120.24 0.0M
2023-11-22 120.00 120.74 119.92 120.22 0.0M
2023-11-21 117.90 119.20 117.90 119.20 0.0M
2023-11-20 118.34 119.06 117.32 118.02 0.0M
2023-11-17 117.00 119.74 116.50 117.92 0.0M
2023-11-16 112.42 112.42 110.46 110.46 0.0M
2023-11-15 115.40 115.40 114.10 114.32 0.0M
2023-11-14 114.20 116.00 114.00 115.02 0.0M
2023-11-13 114.84 115.76 114.84 115.76 0.0M
2023-11-10 114.76 115.40 114.08 115.40 0.0M
2023-11-09 114.38 114.78 114.38 114.78 0.0M
2023-11-08 115.66 115.66 114.72 114.82 0.0M
2023-11-07 114.14 115.22 114.14 115.22 0.0M
2023-11-06 112.54 114.00 112.54 113.76 0.0M
2023-11-03 112.46 113.50 112.46 113.28 0.0M
2023-11-02 109.30 111.28 109.30 111.28 0.0M
2023-11-01 109.90 110.50 109.90 110.50 0.0M
2023-10-31 108.66 109.52 108.66 109.48 0.0M
2023-10-30 107.54 107.54 107.54 107.54 0.0M
2023-10-27 108.14 108.54 108.14 108.54 0.0M
2023-10-26 108.86 109.60 108.34 108.34 0.0M
2023-10-24 107.42 109.42 107.42 109.42 0.0M
2023-10-23 109.46 109.46 107.64 107.64 0.0M
2023-10-20 109.42 109.42 109.42 109.42 0.0M
2023-10-19 111.14 111.14 109.68 109.68 0.0M
2023-10-18 111.30 111.82 111.30 111.82 0.0M
2023-10-17 110.02 111.66 110.02 111.66 0.0M
2023-10-16 106.98 110.04 106.98 110.04 0.0M
2023-10-13 107.46 107.46 107.46 107.46 0.0M
2023-10-12 106.84 107.22 106.56 107.22 0.0M
2023-10-10 107.24 107.24 107.24 107.24 0.0M
2023-10-09 106.14 106.14 106.14 106.14 0.0M
2023-10-05 106.08 106.08 106.08 106.08 0.0M
2023-10-03 108.74 108.74 108.74 108.74 0.0M
2023-10-02 107.60 107.62 107.06 107.06 0.0M
2023-09-29 107.76 107.76 107.72 107.72 0.0M
2023-09-28 103.38 103.38 103.16 103.16 0.0M
2023-09-27 103.38 103.40 103.38 103.40 0.0M
2023-09-25 105.54 105.54 104.00 104.00 0.0M
2023-09-22 105.88 105.88 104.90 104.90 0.0M
2023-09-21 107.46 107.46 106.96 106.96 0.0M
2023-09-20 108.60 108.60 108.20 108.20 0.0M
2023-09-18 110.44 110.44 110.08 110.08 0.0M
2023-09-15 111.04 111.04 109.96 110.98 0.0M
2023-09-14 110.42 110.42 110.24 110.24 0.0M
2023-09-13 109.98 109.98 109.66 109.72 0.0M
2023-09-12 109.92 110.00 109.92 110.00 0.0M
2023-09-11 111.30 111.30 110.90 111.18 0.0M
2023-09-08 111.86 111.86 111.34 111.34 0.0M
2023-09-07 111.98 111.98 111.76 111.76 0.0M
2023-09-06 112.00 112.00 111.46 111.76 0.0M
2023-09-04 113.10 113.14 112.24 112.24 0.0M
2023-09-01 112.50 112.50 111.80 112.50 0.0M
2023-08-31 112.32 112.42 112.32 112.42 0.0M
2023-08-30 110.78 111.32 110.78 111.32 0.0M
2023-08-29 111.30 111.58 111.30 111.58 0.0M
2023-08-28 110.60 111.00 110.60 110.90 0.0M
2023-08-25 110.18 110.18 110.08 110.18 0.0M
2023-08-24 111.92 112.64 110.00 110.00 0.0M
2023-08-23 109.38 112.68 108.42 112.30 0.0M
2023-08-21 109.10 109.10 108.34 108.34 0.0M
2023-08-18 109.16 110.34 107.46 109.24 0.0M
2023-08-17 105.74 105.74 104.22 104.22 0.0M
2023-08-16 104.14 106.36 103.72 106.34 0.0M
2023-08-15 104.50 104.50 104.18 104.40 0.0M
2023-08-14 104.92 105.54 104.92 104.94 0.0M
2023-08-11 103.38 103.38 103.14 103.24 0.0M
2023-08-10 104.24 104.24 104.24 104.24 0.0M
2023-08-09 103.04 103.04 102.92 102.92 0.0M
2023-08-08 102.60 103.22 102.38 103.16 0.0M
2023-08-07 103.04 103.38 102.98 103.38 0.0M
2023-08-04 102.72 103.00 102.60 103.00 0.0M
2023-08-01 104.60 104.60 104.58 104.58 0.0M
2023-07-31 104.36 104.36 103.24 103.24 0.0M
2023-07-28 104.00 104.56 104.00 104.44 0.0M
2023-07-27 101.88 104.30 101.88 103.70 0.0M
2023-07-26 101.24 101.44 101.24 101.44 0.0M
2023-07-25 101.16 101.58 101.10 101.58 0.0M
2023-07-24 101.28 101.36 101.00 101.24 0.0M
2023-07-21 100.62 101.46 100.62 101.04 0.0M
2023-07-20 100.14 101.38 100.14 101.38 0.0M
2023-07-19 99.99 100.50 99.89 99.89 0.0M
2023-07-18 98.00 99.65 98.00 99.65 0.0M
2023-07-17 99.55 99.55 97.99 97.99 0.0M
2023-07-14 98.78 98.78 98.78 98.78 0.0M
2023-07-13 99.90 99.95 99.90 99.95 0.0M
2023-07-12 101.16 101.22 100.84 100.84 0.0M
2023-07-10 98.27 99.90 97.92 99.52 0.0M
2023-07-07 100.58 100.58 98.83 98.83 0.0M
2023-07-06 101.10 101.10 101.10 101.10 0.0M
2023-07-05 102.00 102.00 101.50 101.50 0.0M
2023-07-04 101.52 101.52 101.52 101.52 0.0M
2023-07-03 103.28 103.28 102.00 102.00 0.0M
2023-06-30 99.84 102.32 99.30 102.32 0.0M
2023-06-29 98.89 99.99 98.89 99.88 0.0M
2023-06-28 99.72 99.72 99.72 99.72 0.0M
2023-06-26 98.82 99.03 98.82 99.03 0.0M
2023-06-23 99.30 99.90 99.30 99.90 0.0M
2023-06-22 97.01 98.54 97.01 98.54 0.0M
2023-06-21 98.08 98.08 97.58 97.58 0.0M
2023-06-20 98.82 98.82 98.82 98.82 0.0M
2023-06-16 98.83 99.29 98.51 98.55 0.0M
2023-06-15 98.40 98.40 98.05 98.05 0.0M
2023-06-14 98.77 98.77 97.77 97.77 0.0M
2023-06-13 98.36 98.77 98.36 98.67 0.0M
2023-06-12 95.88 97.85 95.88 97.85 0.0M
2023-06-09 95.56 96.51 95.56 96.51 0.0M
2023-06-08 94.93 94.93 94.93 94.93 0.0M
2023-06-07 97.27 97.27 95.08 95.52 0.0M
2023-06-06 96.84 96.84 96.84 96.84 0.0M
2023-06-05 96.40 96.40 96.40 96.40 0.0M
2023-06-02 93.73 95.99 93.73 95.99 0.0M
2023-06-01 97.40 97.40 94.17 94.60 0.0M
2023-05-31 96.61 96.93 96.38 96.93 0.0M
2023-05-30 96.36 96.36 96.36 96.36 0.0M
2023-05-29 96.95 96.95 96.95 96.95 0.0M
2023-05-25 93.61 93.66 93.61 93.66 0.0M
2023-05-24 94.20 95.78 94.20 95.78 0.0M
2023-05-23 96.60 96.92 94.49 94.67 0.0M
2023-05-19 97.00 97.00 96.00 96.51 0.0M
2023-05-18 95.60 96.73 95.60 96.23 0.0M
2023-05-17 94.73 95.41 94.73 95.41 0.0M
2023-05-16 95.39 95.39 95.39 95.39 0.0M
2023-05-15 96.44 96.71 95.92 95.92 0.0M
2023-05-12 94.05 94.05 94.05 94.05 0.0M
2023-05-11 93.04 93.46 92.82 92.82 0.0M
2023-05-10 94.57 94.57 93.15 93.15 0.0M
2023-05-09 95.03 95.03 94.54 94.54 0.0M
2023-05-08 94.19 95.24 94.19 95.24 0.0M
2023-05-05 93.77 95.34 93.77 95.03 0.0M
2023-05-04 93.55 93.55 93.55 93.55 0.0M
2023-05-03 94.78 94.78 94.78 94.78 0.0M
2023-05-02 96.43 96.43 93.45 93.45 0.0M
2023-04-26 94.19 94.19 93.96 93.96 0.0M
2023-04-25 96.03 96.03 96.03 96.03 0.0M
2023-04-24 96.35 96.50 96.35 96.50 0.0M
2023-04-20 94.60 96.38 94.60 96.38 0.0M
2023-04-19 94.30 94.30 94.30 94.30 0.0M
2023-04-17 95.07 95.72 94.85 95.30 0.0M
2023-04-14 93.69 95.21 93.69 94.65 0.0M
2023-04-13 93.57 94.30 93.57 94.30 0.0M
2023-04-12 95.83 95.83 95.10 95.10 0.0M
2023-04-11 98.00 98.00 96.04 97.05 0.0M
2023-04-06 97.37 97.37 96.37 96.41 0.0M
2023-04-05 98.16 98.16 97.54 97.54 0.0M
2023-04-03 97.98 99.46 97.81 99.46 0.0M
2023-03-31 94.59 97.52 94.59 97.42 0.0M
2023-03-30 94.51 95.23 94.16 94.48 0.0M
2023-03-29 95.50 95.50 91.72 94.32 0.0M
2023-03-28 92.91 95.00 92.91 95.00 0.0M
2023-03-27 93.75 94.68 93.25 93.64 0.0M
2023-03-24 93.57 94.70 92.81 94.06 0.0M
2023-03-23 94.70 94.76 93.25 93.44 0.0M
2023-03-22 96.86 98.10 94.88 94.88 0.0M
2023-03-21 96.52 96.92 96.20 96.54 0.0M
2023-03-20 94.50 96.02 94.17 94.77 0.0M
2023-03-16 96.15 96.19 96.15 96.19 0.0M
2023-03-15 96.82 96.82 95.57 96.25 0.0M
2023-03-14 96.97 97.90 96.97 97.16 0.0M
2023-03-13 97.38 97.80 95.33 97.52 0.0M
2023-03-10 98.70 98.94 97.72 98.06 0.0M
2023-03-09 102.92 102.92 99.94 99.94 0.0M
2023-03-08 103.98 103.98 102.90 102.90 0.0M
2023-03-07 105.70 105.70 104.74 104.74 0.0M
2023-03-06 106.06 106.06 105.20 105.20 0.0M
2023-03-03 104.76 105.24 104.32 105.24 0.0M
2023-03-02 103.84 104.38 103.42 104.32 0.0M
2023-03-01 100.28 101.70 98.50 101.70 0.0M
2023-02-28 104.52 104.98 104.42 104.42 0.0M
2023-02-27 106.04 106.04 104.62 104.62 0.0M
2023-02-24 104.84 104.90 104.58 104.90 0.0M
2023-02-23 106.68 107.44 105.92 106.06 0.0M
2023-02-22 106.06 106.06 104.40 104.42 0.0M
2023-02-21 106.82 106.82 106.46 106.46 0.0M
2023-02-20 107.82 107.84 107.62 107.62 0.0M
2023-02-17 107.90 108.88 107.90 108.88 0.0M
2023-02-16 108.58 108.82 107.44 108.76 0.0M
2023-02-15 108.90 109.40 108.40 109.40 0.0M
2023-02-14 108.82 108.82 108.82 108.82 0.0M
2023-02-13 108.86 108.86 108.86 108.86 0.0M
2023-02-10 106.98 107.48 106.98 107.48 0.0M
2023-02-09 108.12 108.12 108.12 108.12 0.0M
2023-02-08 106.28 106.28 106.06 106.14 0.0M
2023-02-07 108.14 108.16 104.92 105.04 0.0M
2023-02-06 106.84 108.48 106.84 108.08 0.0M
2023-02-03 107.14 107.14 105.90 107.02 0.0M
2023-02-02 107.44 107.90 107.44 107.68 0.0M
2023-02-01 108.72 108.72 107.80 108.18 0.0M
2023-01-31 108.76 108.78 108.76 108.78 0.0M
2023-01-30 108.88 109.94 108.60 109.62 0.0M
2023-01-27 110.72 110.72 110.32 110.32 0.0M
2023-01-26 109.94 110.74 109.94 110.62 0.0M
2023-01-25 107.60 107.90 107.28 107.28 0.0M
2023-01-24 106.02 108.00 106.02 108.00 0.0M
2023-01-23 106.48 106.48 105.90 106.34 0.0M
2023-01-20 107.14 107.22 106.00 107.02 0.0M
2023-01-19 108.40 108.40 107.00 107.00 0.0M
2023-01-18 110.84 111.40 109.00 109.00 0.0M
2023-01-17 111.42 111.98 109.64 110.92 0.0M
2023-01-16 111.48 112.84 110.98 111.40 0.0M
2023-01-13 109.92 110.84 109.46 110.84 0.0M
2023-01-12 110.78 110.78 109.10 109.10 0.0M
2023-01-11 111.20 111.38 111.08 111.26 0.0M
2023-01-10 110.22 110.22 109.84 109.84 0.0M
2023-01-09 114.10 114.10 111.58 111.58 0.0M
2023-01-06 112.68 115.00 112.68 114.70 0.0M
2023-01-05 110.54 112.82 110.50 112.52 0.0M
2023-01-04 109.78 110.72 109.78 110.72 0.0M
2023-01-03 111.46 112.00 108.74 109.48 0.0M
2023-01-02 109.10 112.38 108.68 112.38 0.0M