Roper Technologies

ROP
🏛️ ドイツ →
426.80
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
2021-12-30 437.20 438.70 430.60 438.70 0.0M
2021-12-29 431.90 434.40 431.90 433.20 0.0M
2021-12-28 435.60 436.70 430.20 436.70 0.0M
2021-12-27 419.30 429.90 419.30 429.90 0.0M
2021-12-23 415.40 424.20 415.40 424.20 0.0M
2021-12-22 422.80 425.70 412.30 412.30 0.0M
2021-12-21 418.70 420.50 414.90 416.60 0.0M
2021-12-20 410.10 413.70 410.10 413.70 0.0M
2021-12-17 426.40 426.40 424.70 424.70 0.0M
2021-12-16 422.00 438.00 422.00 426.60 0.0M
2021-12-15 410.30 420.50 410.00 420.50 0.0M
2021-12-14 423.90 423.90 411.30 413.60 0.0M
2021-12-13 425.00 425.00 418.70 419.10 0.0M
2021-12-10 418.60 418.70 416.20 416.20 0.0M
2021-12-09 420.00 420.00 417.60 417.60 0.0M
2021-12-08 421.90 421.90 415.00 415.00 0.0M
2021-12-07 426.00 426.00 423.20 423.20 0.0M
2021-12-06 418.90 420.30 411.40 420.30 0.0M
2021-12-03 418.50 418.50 408.90 413.30 0.0M
2021-12-02 407.20 414.70 407.00 407.00 0.0M
2021-12-01 408.20 414.80 406.30 414.40 0.0M
2021-11-30 426.20 426.20 408.30 408.30 0.0M
2021-11-29 430.60 434.20 421.70 427.40 0.0M
2021-11-26 428.00 428.50 416.00 425.40 0.0M
2021-11-25 427.80 427.80 427.80 427.80 0.0M
2021-11-24 427.90 433.90 427.90 433.90 0.0M
2021-11-23 435.30 435.30 430.80 433.70 0.0M
2021-11-22 447.50 448.30 440.50 441.20 0.0M
2021-11-19 424.70 440.60 424.70 440.60 0.0M
2021-11-18 437.40 437.40 427.60 427.60 0.0M
2021-11-17 429.20 429.20 429.20 429.20 0.0M
2021-11-16 436.70 436.70 435.60 436.00 0.0M
2021-11-15 429.30 430.80 425.00 428.00 0.0M
2021-11-12 420.60 425.00 420.60 425.00 0.0M
2021-11-11 424.80 424.80 417.00 420.30 0.0M
2021-11-10 418.80 421.50 418.80 420.50 0.0M
2021-11-09 424.40 424.40 418.80 421.00 0.0M
2021-11-08 420.00 427.10 416.20 418.90 0.0M
2021-11-05 417.90 428.20 417.70 419.80 0.0M
2021-11-04 419.50 419.50 419.50 419.50 0.0M
2021-11-03 416.80 416.80 405.70 409.80 0.0M
2021-11-02 416.80 417.10 410.90 410.90 0.0M
2021-11-01 418.80 424.60 408.60 408.60 0.0M
2021-10-29 414.30 414.30 414.30 414.30 0.0M
2021-10-28 417.80 426.00 415.50 417.60 0.0M
2021-10-27 425.00 425.00 420.90 422.70 0.0M
2021-10-26 423.40 424.00 419.10 420.50 0.0M
2021-10-25 424.20 424.20 415.20 420.80 0.0M
2021-10-22 410.60 410.60 410.60 410.60 0.0M
2021-10-21 410.00 410.00 410.00 410.00 0.0M
2021-10-20 411.00 412.80 407.40 407.40 0.0M
2021-10-19 406.50 406.50 404.90 405.30 0.0M
2021-10-18 404.10 411.80 398.40 402.60 0.0M
2021-10-15 403.00 405.00 402.30 402.70 0.0M
2021-10-14 391.90 399.60 388.70 399.60 0.0M
2021-10-13 392.30 392.30 392.30 392.30 0.0M
2021-10-12 394.90 400.60 392.10 392.10 0.0M
2021-10-11 386.80 394.10 386.80 394.10 0.0M
2021-10-08 395.40 395.40 388.00 389.50 0.0M
2021-10-07 397.30 399.40 395.00 395.00 0.0M
2021-10-06 387.70 387.70 386.20 386.20 0.0M
2021-10-05 388.70 390.10 388.00 388.00 0.0M
2021-10-04 384.90 390.00 383.80 383.80 0.0M
2021-10-01 389.60 389.60 379.10 379.10 0.0M
2021-09-30 391.60 391.60 387.00 387.00 0.0M
2021-09-29 398.30 398.80 394.30 394.30 0.0M
2021-09-28 396.50 401.20 387.60 387.60 0.0M
2021-09-27 396.90 398.40 392.30 392.30 0.0M
2021-09-24 394.80 395.50 394.80 395.50 0.0M
2021-09-23 392.50 396.80 390.10 395.40 0.0M
2021-09-22 395.90 403.00 391.30 391.30 0.0M
2021-09-21 399.60 399.60 394.80 394.80 0.0M
2021-09-20 392.10 398.50 390.10 390.10 0.0M
2021-09-17 400.00 400.20 399.30 399.30 0.0M
2021-09-16 406.40 407.70 400.50 400.50 0.0M
2021-09-15 393.50 402.50 393.50 402.50 0.0M
2021-09-14 401.30 402.00 397.00 397.00 0.0M
2021-09-13 405.80 407.50 398.00 398.00 0.0M
2021-09-10 409.50 409.50 409.50 409.50 0.0M
2021-09-09 402.40 413.00 402.40 405.80 0.0M
2021-09-08 401.80 407.80 397.10 406.30 0.0M
2021-09-07 411.90 415.90 405.40 407.00 0.0M
2021-09-06 413.10 417.00 410.00 415.10 0.0M
2021-09-03 413.50 413.50 409.00 411.10 0.0M
2021-09-02 409.40 409.40 408.60 409.10 0.0M
2021-09-01 414.00 414.00 406.70 410.30 0.0M
2021-08-31 408.40 409.90 408.40 409.90 0.0M
2021-08-30 402.20 415.60 402.20 411.20 0.0M
2021-08-27 403.90 411.70 403.90 411.70 0.0M
2021-08-26 410.10 421.60 406.00 408.10 0.0M
2021-08-25 411.20 411.20 407.30 409.70 0.0M
2021-08-24 415.20 424.90 406.80 409.00 0.0M
2021-08-23 414.50 414.50 408.00 411.00 0.0M
2021-08-20 410.90 412.60 409.30 412.60 0.0M
2021-08-19 403.40 411.10 401.30 409.70 0.0M
2021-08-18 417.50 417.50 410.00 410.00 0.0M
2021-08-17 414.20 415.20 405.80 413.60 0.0M
2021-08-16 410.30 414.90 408.50 412.30 0.0M
2021-08-13 412.20 412.20 407.00 407.90 0.0M
2021-08-12 413.00 413.00 404.90 409.80 0.0M
2021-08-11 405.70 410.30 402.40 407.20 0.0M
2021-08-10 416.80 418.20 409.70 409.70 0.0M
2021-08-09 417.10 417.10 410.50 411.70 0.0M
2021-08-06 417.90 419.00 416.50 416.50 0.0M
2021-08-05 418.30 422.90 412.00 413.30 0.0M
2021-08-04 416.20 424.00 413.20 416.40 0.0M
2021-08-03 410.10 415.90 410.10 415.90 0.0M
2021-08-02 412.30 418.50 412.30 412.50 0.0M
2021-07-30 413.90 417.60 412.30 412.30 0.0M
2021-07-29 414.40 415.90 411.30 413.30 0.0M
2021-07-28 420.30 422.70 412.10 414.30 0.0M
2021-07-27 416.10 417.40 412.00 415.20 0.0M
2021-07-26 422.00 423.30 412.10 416.20 0.0M
2021-07-23 422.50 424.70 418.00 424.50 0.0M
2021-07-22 423.00 424.00 419.10 420.10 0.0M
2021-07-21 422.80 422.80 417.20 418.00 0.0M
2021-07-20 413.60 419.30 413.00 419.30 0.0M
2021-07-19 417.90 420.10 404.50 408.30 0.0M
2021-07-16 408.90 413.70 408.90 413.70 0.0M
2021-07-15 412.50 412.50 412.50 412.50 0.0M
2021-07-14 411.40 417.00 411.40 417.00 0.0M
2021-07-13 410.10 410.90 409.80 409.80 0.0M
2021-07-12 409.10 409.10 406.30 406.30 0.0M
2021-07-09 405.10 405.90 405.10 405.90 0.0M
2021-07-08 404.80 404.80 394.00 400.00 0.0M
2021-07-07 396.30 408.10 396.30 407.30 0.0M
2021-07-06 397.50 397.50 397.50 397.50 0.0M
2021-07-05 401.00 408.10 401.00 408.10 0.0M
2021-07-02 400.50 401.00 399.90 400.60 0.0M
2021-07-01 394.70 394.70 394.60 394.60 0.0M
2021-06-30 397.00 398.50 397.00 398.50 0.0M
2021-06-29 390.30 395.00 390.30 395.00 0.0M
2021-06-28 387.40 391.60 381.90 391.60 0.0M
2021-06-25 387.50 388.80 387.50 388.80 0.0M
2021-06-23 388.60 393.00 384.80 385.30 0.0M
2021-06-22 381.90 387.10 381.90 387.10 0.0M
2021-06-21 375.10 383.40 375.10 383.40 0.0M
2021-06-18 383.10 383.10 383.10 383.10 0.0M
2021-06-17 381.40 384.10 381.40 384.10 0.0M
2021-06-16 377.40 377.40 377.40 377.40 0.0M
2021-06-15 387.10 387.10 377.80 377.80 0.0M
2021-06-14 382.20 382.40 379.20 382.40 0.0M
2021-06-11 370.90 377.90 370.90 377.90 0.0M
2021-06-10 372.00 372.00 371.80 371.80 0.0M
2021-06-09 369.50 369.50 369.50 369.50 0.0M
2021-06-07 365.60 365.60 364.90 364.90 0.0M
2021-06-04 369.50 370.20 368.70 368.70 0.0M
2021-06-03 364.30 370.00 362.90 369.30 0.0M
2021-06-02 369.80 369.80 369.80 369.80 0.0M
2021-06-01 363.40 363.40 363.40 363.40 0.0M
2021-05-28 365.70 365.70 365.70 365.70 0.0M
2021-05-27 360.40 360.40 360.40 360.40 0.0M
2021-05-26 369.10 369.10 362.00 363.30 0.0M
2021-05-25 364.50 364.50 363.00 363.00 0.0M
2021-05-24 365.00 365.00 359.00 359.00 0.0M
2021-05-21 362.20 363.90 361.30 361.30 0.0M
2021-05-20 356.90 356.90 355.00 356.60 0.0M
2021-05-19 346.70 349.20 346.70 349.20 0.0M
2021-05-18 351.90 351.90 351.90 351.90 0.0M
2021-05-17 363.70 363.70 363.70 363.70 0.0M
2021-05-14 360.70 364.50 358.30 364.50 0.0M
2021-05-13 357.40 359.90 357.40 359.90 0.0M
2021-05-12 365.60 365.60 360.20 360.20 0.0M
2021-05-11 361.50 365.90 358.10 358.10 0.0M
2021-05-10 369.00 369.00 364.60 364.60 0.0M
2021-05-07 373.10 373.10 363.70 367.40 0.0M
2021-05-06 377.50 377.50 370.40 371.00 0.0M
2021-05-05 378.60 378.60 369.90 372.20 0.0M
2021-05-04 371.70 373.30 371.70 373.30 0.0M
2021-05-03 372.00 372.00 372.00 372.00 0.0M
2021-04-30 370.40 371.60 368.20 368.30 0.0M
2021-04-29 362.90 362.90 362.90 362.90 0.0M
2021-04-28 372.50 372.60 365.70 366.90 0.0M
2021-04-27 355.00 371.00 355.00 364.30 0.0M
2021-04-26 355.60 362.30 355.60 356.10 0.0M
2021-04-23 360.00 360.00 358.80 358.80 0.0M
2021-04-22 359.80 359.80 359.60 359.60 0.0M
2021-04-21 357.90 357.90 357.90 357.90 0.0M
2021-04-20 349.70 349.70 348.10 348.10 0.0M
2021-04-19 356.10 356.10 352.00 352.00 0.0M
2021-04-16 357.80 357.80 352.00 352.00 0.0M
2021-04-15 347.40 353.40 347.30 352.70 0.0M
2021-04-14 355.90 355.90 352.30 352.30 0.0M
2021-04-13 354.70 361.30 354.00 354.00 0.0M
2021-04-12 353.90 357.50 353.90 357.50 0.0M
2021-04-09 355.40 363.60 351.30 351.30 0.0M
2021-04-08 354.20 354.20 354.20 354.20 0.0M
2021-04-07 350.40 350.40 350.40 350.40 0.0M
2021-04-06 349.40 352.70 346.40 352.70 0.0M
2021-04-01 346.10 347.30 346.10 347.30 0.0M
2021-03-31 344.70 345.60 344.70 345.60 0.0M
2021-03-30 344.70 345.50 344.70 345.50 0.0M
2021-03-29 350.10 350.30 343.00 346.30 0.0M
2021-03-25 341.20 348.30 339.00 344.50 0.0M
2021-03-24 345.90 345.90 342.90 344.60 0.0M
2021-03-23 340.00 342.40 340.00 342.40 0.0M
2021-03-22 335.00 338.30 327.80 338.30 0.0M
2021-03-19 333.30 340.70 333.30 334.10 0.0M
2021-03-18 332.10 342.00 332.10 338.50 0.0M
2021-03-17 329.80 335.50 327.50 327.50 0.0M
2021-03-16 331.00 331.00 324.00 327.80 0.0M
2021-03-15 326.50 330.00 324.10 330.00 0.0M
2021-03-12 327.10 328.60 322.60 323.70 0.0M
2021-03-11 325.90 326.90 324.00 325.50 0.0M
2021-03-10 330.00 330.00 324.20 325.00 0.0M
2021-03-09 329.20 333.20 325.70 330.20 0.0M
2021-03-08 319.00 325.80 319.00 325.00 0.0M
2021-03-05 313.40 315.30 312.30 315.30 0.0M
2021-03-04 318.60 318.60 304.10 304.10 0.0M
2021-03-03 320.50 320.50 316.00 316.00 0.0M
2021-03-02 322.40 322.80 316.40 316.40 0.0M
2021-03-01 319.80 320.30 313.90 319.50 0.0M
2021-02-26 312.90 317.30 312.30 317.30 0.0M
2021-02-25 314.10 314.10 306.90 310.00 0.0M
2021-02-24 321.50 322.80 308.80 314.00 0.0M
2021-02-23 319.70 321.50 315.10 316.70 0.0M
2021-02-22 323.60 323.60 317.20 317.90 0.0M
2021-02-19 323.60 326.90 320.90 324.40 0.0M
2021-02-18 317.60 328.90 317.30 328.90 0.0M
2021-02-17 321.10 324.50 313.10 320.90 0.0M
2021-02-16 333.60 333.60 318.40 320.60 0.0M
2021-02-15 337.30 337.90 327.20 331.00 0.0M
2021-02-12 326.60 329.90 323.70 328.50 0.0M
2021-02-11 328.80 335.20 328.80 329.50 0.0M
2021-02-10 330.50 334.20 330.50 334.20 0.0M
2021-02-09 337.90 338.00 334.00 334.50 0.0M
2021-02-08 335.70 339.80 335.70 336.80 0.0M
2021-02-05 341.50 343.30 337.90 337.90 0.0M
2021-02-04 338.60 339.20 337.50 338.70 0.0M
2021-02-03 334.70 336.80 328.10 336.80 0.0M
2021-02-02 323.50 334.60 323.50 331.00 0.0M
2021-02-01 328.30 330.50 325.90 325.90 0.0M
2021-01-29 350.20 350.20 326.10 334.80 0.0M
2021-01-28 343.40 353.60 343.40 352.40 0.0M
2021-01-27 339.90 344.30 338.10 344.30 0.0M
2021-01-26 347.50 347.50 340.30 342.00 0.0M
2021-01-25 348.40 348.40 344.00 345.50 0.0M
2021-01-22 341.80 343.90 340.00 343.90 0.0M
2021-01-21 346.40 349.00 346.40 349.00 0.0M
2021-01-20 345.30 348.90 344.80 344.80 0.0M
2021-01-19 340.00 347.00 340.00 347.00 0.0M
2021-01-18 338.00 338.00 338.00 338.00 0.0M
2021-01-15 332.70 339.40 329.40 339.40 0.0M
2021-01-14 344.20 347.40 334.90 335.70 0.0M
2021-01-13 350.20 356.70 342.80 342.80 0.0M
2021-01-12 363.80 363.80 353.30 354.80 0.0M
2021-01-11 354.00 360.00 350.00 360.00 0.0M
2021-01-08 352.00 354.00 350.00 354.00 0.0M
2021-01-07 348.00 350.00 348.00 350.00 0.0M
2021-01-06 338.00 346.00 338.00 346.00 0.0M
2021-01-05 344.00 344.00 338.00 338.00 0.0M
2021-01-04 356.00 356.00 342.00 342.00 0.0M