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
2022-12-29 397.30 408.05 395.45 408.05 0.0M
2022-12-28 404.15 406.80 404.00 404.00 0.0M
2022-12-27 405.05 406.00 405.05 406.00 0.0M
2022-12-23 408.25 408.25 400.70 404.40 0.0M
2022-12-22 401.75 402.80 400.60 402.80 0.0M
2022-12-21 399.75 406.60 396.00 406.60 0.0M
2022-12-20 395.10 400.00 395.10 400.00 0.0M
2022-12-19 398.00 400.50 398.00 398.65 0.0M
2022-12-16 400.00 400.00 397.95 397.95 0.0M
2022-12-15 413.70 413.90 403.80 403.80 0.0M
2022-12-14 419.50 419.50 419.50 419.50 0.0M
2022-12-12 406.15 413.25 405.05 412.30 0.0M
2022-12-08 409.75 415.00 409.75 415.00 0.0M
2022-12-07 419.30 419.30 407.35 414.90 0.0M
2022-12-06 419.00 419.00 411.50 411.50 0.0M
2022-12-02 425.60 425.60 425.60 425.60 0.0M
2022-12-01 424.30 424.50 416.05 421.45 0.0M
2022-11-30 406.20 418.80 404.70 416.15 0.0M
2022-11-29 411.00 411.00 407.80 407.80 0.0M
2022-11-28 413.75 413.75 413.75 413.75 0.0M
2022-11-25 413.40 413.45 405.00 413.45 0.0M
2022-11-24 413.25 413.25 413.10 413.10 0.0M
2022-11-23 422.35 424.55 418.35 418.35 0.0M
2022-11-22 418.05 418.05 418.05 418.05 0.0M
2022-11-21 417.90 427.00 415.95 427.00 0.0M
2022-11-18 416.85 416.85 410.95 410.95 0.0M
2022-11-17 412.55 412.55 407.00 411.65 0.0M
2022-11-16 414.70 414.70 414.70 414.70 0.0M
2022-11-15 421.10 423.25 410.00 423.25 0.0M
2022-11-14 419.70 425.10 416.60 425.10 0.0M
2022-11-11 428.00 428.00 426.25 426.25 0.0M
2022-11-10 413.00 428.15 413.00 424.05 0.0M
2022-11-09 415.00 415.00 414.80 414.80 0.0M
2022-11-08 417.20 417.30 417.20 417.30 0.0M
2022-11-07 394.15 408.85 394.15 408.85 0.0M
2022-11-04 400.00 400.00 393.05 393.05 0.0M
2022-11-03 408.40 410.20 404.00 404.00 0.0M
2022-11-01 423.20 423.90 419.15 419.15 0.0M
2022-10-31 416.90 421.05 416.90 420.95 0.0M
2022-10-28 396.65 412.20 396.65 412.20 0.0M
2022-10-27 383.75 399.35 383.75 399.35 0.0M
2022-10-26 389.35 393.50 386.40 393.50 0.0M
2022-10-25 374.05 377.35 374.05 377.20 0.0M
2022-10-24 378.70 384.25 378.70 379.95 0.0M
2022-10-21 373.20 375.05 373.20 375.05 0.0M
2022-10-20 375.40 376.70 375.40 376.70 0.0M
2022-10-18 377.95 377.95 377.95 377.95 0.0M
2022-10-17 377.50 381.35 377.30 378.30 0.0M
2022-10-14 376.00 386.75 376.00 377.50 0.0M
2022-10-13 374.60 376.00 374.60 376.00 0.0M
2022-10-11 375.00 378.35 370.00 378.30 0.0M
2022-10-10 379.95 380.00 375.60 380.00 0.0M
2022-10-07 391.45 391.45 381.70 381.70 0.0M
2022-10-06 387.60 387.60 387.60 387.60 0.0M
2022-10-05 376.50 380.10 376.50 380.10 0.0M
2022-10-04 379.05 383.35 379.05 379.25 0.0M
2022-10-03 371.30 376.55 369.60 376.55 0.0M
2022-09-30 372.85 372.85 372.40 372.40 0.0M
2022-09-29 382.45 382.45 371.30 371.30 0.0M
2022-09-28 378.75 383.50 378.75 383.50 0.0M
2022-09-27 390.45 393.70 390.45 393.70 0.0M
2022-09-26 392.80 392.80 384.95 392.45 0.0M
2022-09-23 384.30 386.25 384.30 386.25 0.0M
2022-09-22 374.50 382.00 374.50 382.00 0.0M
2022-09-21 382.75 388.40 382.75 385.40 0.0M
2022-09-20 377.55 377.70 376.10 377.15 0.0M
2022-09-19 376.80 382.30 376.55 382.30 0.0M
2022-09-16 384.10 384.10 378.30 378.30 0.0M
2022-09-15 397.20 397.20 386.45 388.85 0.0M
2022-09-14 393.25 399.30 393.25 396.90 0.0M
2022-09-13 400.80 400.80 400.80 400.80 0.0M
2022-09-12 400.75 409.35 400.75 407.55 0.0M
2022-09-09 408.75 408.75 408.75 408.75 0.0M
2022-09-08 410.30 412.80 407.60 407.60 0.0M
2022-09-07 403.10 403.10 403.10 403.10 0.0M
2022-09-06 402.00 402.00 402.00 402.00 0.0M
2022-09-02 409.00 409.00 409.00 409.00 0.0M
2022-09-01 398.75 402.90 398.75 402.90 0.0M
2022-08-31 412.75 412.75 402.00 402.00 0.0M
2022-08-30 409.90 409.90 406.40 406.40 0.0M
2022-08-29 406.25 410.00 405.00 410.00 0.0M
2022-08-26 415.00 415.00 415.00 415.00 0.0M
2022-08-25 424.70 425.10 424.70 425.10 0.0M
2022-08-24 421.10 421.10 421.10 421.10 0.0M
2022-08-23 421.50 421.50 416.10 416.10 0.0M
2022-08-22 425.70 431.75 424.40 424.40 0.0M
2022-08-19 424.60 429.50 424.60 429.50 0.0M
2022-08-18 422.95 422.95 421.45 421.75 0.0M
2022-08-17 425.10 426.45 423.20 426.45 0.0M
2022-08-16 429.00 437.45 429.00 437.45 0.0M
2022-08-15 424.95 431.85 424.90 431.85 0.0M
2022-08-11 431.10 431.10 422.45 422.45 0.0M
2022-08-10 421.05 421.05 421.05 421.05 0.0M
2022-08-09 421.60 421.60 421.60 421.60 0.0M
2022-08-08 428.50 428.75 423.00 423.00 0.0M
2022-08-05 426.20 426.20 420.50 421.45 0.0M
2022-08-04 423.65 423.65 423.65 423.65 0.0M
2022-08-03 423.50 423.50 421.35 421.35 0.0M
2022-08-02 422.25 422.85 422.25 422.85 0.0M
2022-08-01 431.85 431.85 422.10 422.10 0.0M
2022-07-29 430.20 430.20 429.50 429.50 0.0M
2022-07-28 420.80 422.30 420.80 422.30 0.0M
2022-07-27 410.55 410.55 410.55 410.55 0.0M
2022-07-26 401.45 406.20 398.00 406.20 0.0M
2022-07-25 405.05 405.20 399.40 405.20 0.0M
2022-07-22 410.35 412.00 403.00 406.60 0.0M
2022-07-20 392.10 392.10 392.10 392.10 0.0M
2022-07-19 388.20 392.25 388.20 389.30 0.0M
2022-07-18 391.20 391.20 388.50 388.60 0.0M
2022-07-15 391.50 391.50 391.50 391.50 0.0M
2022-07-14 380.00 380.00 380.00 380.00 0.0M
2022-07-13 382.20 382.30 382.20 382.30 0.0M
2022-07-12 395.05 395.05 388.00 388.00 0.0M
2022-07-11 393.15 394.65 393.15 394.60 0.0M
2022-07-08 398.05 398.05 394.50 396.35 0.0M
2022-07-07 400.65 401.50 395.55 396.25 0.0M
2022-07-06 388.15 399.80 388.15 397.25 0.0M
2022-07-05 385.90 385.90 385.90 385.90 0.0M
2022-07-04 385.20 386.50 385.20 386.50 0.0M
2022-07-01 376.90 382.95 376.90 379.85 0.0M
2022-06-30 370.60 373.80 369.75 373.80 0.0M
2022-06-29 376.55 376.55 376.55 376.55 0.0M
2022-06-28 374.80 380.00 373.30 373.30 0.0M
2022-06-27 383.10 383.10 378.45 378.45 0.0M
2022-06-24 380.60 380.60 380.60 380.60 0.0M
2022-06-23 365.25 369.05 365.25 367.40 0.0M
2022-06-21 359.65 366.30 359.40 361.85 0.0M
2022-06-20 360.25 364.80 357.15 364.80 0.0M
2022-06-17 357.80 359.75 356.35 359.75 0.0M
2022-06-16 360.55 362.00 353.45 353.60 0.0M
2022-06-15 361.65 373.70 357.95 369.10 0.0M
2022-06-14 367.05 371.40 365.05 367.20 0.0M
2022-06-13 368.65 373.65 368.65 373.65 0.0M
2022-06-10 385.55 386.05 369.90 373.50 0.0M
2022-06-09 390.00 395.20 384.00 384.00 0.0M
2022-06-08 403.30 403.30 394.00 394.00 0.0M
2022-06-07 392.75 399.60 392.75 399.60 0.0M
2022-06-06 408.20 408.20 400.00 400.00 0.0M
2022-06-03 414.65 414.65 404.25 404.25 0.0M
2022-06-02 408.40 411.50 408.40 411.50 0.0M
2022-06-01 412.25 414.90 405.30 405.30 0.0M
2022-05-31 412.50 414.90 410.60 414.40 0.0M
2022-05-30 417.25 417.75 409.85 414.90 0.0M
2022-05-27 406.75 409.75 405.00 409.75 0.0M
2022-05-25 403.15 403.15 397.40 399.35 0.0M
2022-05-23 399.75 399.75 396.55 399.70 0.0M
2022-05-20 393.30 398.25 392.60 392.60 0.0M
2022-05-19 390.00 391.10 383.00 390.00 0.0M
2022-05-18 398.80 398.80 397.65 397.65 0.0M
2022-05-17 417.55 422.00 408.85 408.85 0.0M
2022-05-16 407.85 414.05 407.85 412.85 0.0M
2022-05-13 420.05 420.05 411.25 413.00 0.0M
2022-05-12 404.90 412.30 404.90 410.65 0.0M
2022-05-11 407.30 408.05 402.65 408.05 0.0M
2022-05-10 407.50 409.50 406.80 406.80 0.0M
2022-05-09 411.50 413.40 408.50 409.10 0.0M
2022-05-06 425.10 425.10 412.10 417.00 0.0M
2022-05-05 432.85 438.95 432.85 438.95 0.0M
2022-05-04 430.00 434.10 427.50 434.10 0.0M
2022-05-03 441.05 441.05 430.00 430.00 0.0M
2022-05-02 437.60 440.10 435.00 440.10 0.0M
2022-04-29 459.45 459.45 459.40 459.40 0.0M
2022-04-28 456.50 459.60 456.50 459.60 0.0M
2022-04-27 450.00 454.90 448.00 449.75 0.0M
2022-04-26 428.05 446.00 420.70 446.00 0.0M
2022-04-25 420.05 423.35 418.10 418.10 0.0M
2022-04-22 437.85 437.85 425.00 425.00 0.0M
2022-04-21 435.45 438.85 434.90 435.30 0.0M
2022-04-20 429.90 430.85 429.90 430.85 0.0M
2022-04-19 420.05 429.85 420.05 429.85 0.0M
2022-04-14 433.65 436.55 429.10 429.10 0.0M
2022-04-13 433.25 433.50 433.25 433.50 0.0M
2022-04-12 436.55 437.75 436.55 437.75 0.0M
2022-04-11 444.00 445.00 436.95 442.05 0.0M
2022-04-08 452.40 452.40 443.25 444.10 0.0M
2022-04-07 443.35 445.60 438.65 445.60 0.0M
2022-04-06 438.90 439.15 427.20 439.15 0.0M
2022-04-05 444.55 445.60 440.05 441.05 0.0M
2022-04-04 432.50 440.15 432.50 440.15 0.0M
2022-04-01 432.30 433.45 428.00 429.80 0.0M
2022-03-31 432.30 432.30 429.10 429.10 0.0M
2022-03-30 430.90 430.90 427.50 429.70 0.0M
2022-03-29 426.10 436.10 426.10 436.10 0.0M
2022-03-28 427.30 429.40 424.60 424.60 0.0M
2022-03-25 423.40 426.50 418.50 420.80 0.0M
2022-03-24 421.60 421.60 419.50 419.50 0.0M
2022-03-23 424.10 424.10 421.90 421.90 0.0M
2022-03-22 419.30 420.80 419.30 420.70 0.0M
2022-03-21 426.80 432.70 418.70 419.30 0.0M
2022-03-18 419.50 420.30 414.40 420.30 0.0M
2022-03-17 409.00 414.70 409.00 414.70 0.0M
2022-03-16 412.40 415.00 405.60 405.60 0.0M
2022-03-15 400.50 403.10 400.50 401.70 0.0M
2022-03-14 396.50 401.40 396.50 396.50 0.0M
2022-03-11 402.00 405.20 399.20 399.90 0.0M
2022-03-10 402.90 410.00 396.00 396.00 0.0M
2022-03-09 407.80 408.20 399.70 405.50 0.0M
2022-03-08 409.80 413.80 404.50 407.00 0.0M
2022-03-07 418.10 420.00 408.80 410.00 0.0M
2022-03-04 402.90 412.30 400.80 411.90 0.0M
2022-03-03 411.00 411.00 408.20 409.30 0.0M
2022-03-02 405.50 408.00 400.00 405.00 0.0M
2022-03-01 402.90 406.70 398.90 398.90 0.0M
2022-02-28 392.70 400.20 392.70 395.00 0.0M
2022-02-25 390.00 392.30 387.50 390.00 0.0M
2022-02-24 376.00 393.60 370.40 393.60 0.0M
2022-02-23 393.50 395.00 379.30 379.80 0.0M
2022-02-22 380.00 389.10 380.00 384.80 0.0M
2022-02-21 386.50 387.50 380.00 381.80 0.0M
2022-02-18 383.70 390.50 383.70 389.20 0.0M
2022-02-17 393.70 393.70 382.50 388.70 0.0M
2022-02-16 390.00 390.00 384.10 388.90 0.0M
2022-02-15 396.70 400.50 388.00 388.00 0.0M
2022-02-14 382.80 391.50 377.00 388.00 0.0M
2022-02-11 382.90 386.60 381.00 386.60 0.0M
2022-02-10 401.00 401.00 390.00 390.00 0.0M
2022-02-09 395.60 396.30 392.70 395.60 0.0M
2022-02-08 385.00 391.90 385.00 391.90 0.0M
2022-02-07 395.50 396.00 387.80 390.70 0.0M
2022-02-04 395.70 395.70 395.00 395.00 0.0M
2022-02-03 402.60 404.90 398.00 401.60 0.0M
2022-02-02 400.70 406.00 398.70 398.70 0.0M
2022-02-01 393.10 393.50 387.40 388.20 0.0M
2022-01-31 395.00 396.90 387.40 387.40 0.0M
2022-01-28 378.50 388.30 376.30 388.30 0.0M
2022-01-27 379.30 389.50 376.70 383.50 0.0M
2022-01-26 379.00 391.10 374.80 379.40 0.0M
2022-01-25 384.30 389.60 375.00 381.30 0.0M
2022-01-24 392.30 392.30 373.30 379.10 0.0M
2022-01-21 391.20 391.60 384.30 387.90 0.0M
2022-01-20 387.70 397.70 387.70 391.20 0.0M
2022-01-19 394.80 399.90 390.90 391.20 0.0M
2022-01-18 395.10 395.10 389.10 391.70 0.0M
2022-01-17 395.00 396.60 395.00 396.10 0.0M
2022-01-14 401.80 402.30 384.60 393.30 0.0M
2022-01-13 408.90 411.30 398.10 398.10 0.0M
2022-01-12 409.30 409.30 406.20 406.60 0.0M
2022-01-11 404.60 404.70 397.60 403.00 0.0M
2022-01-10 413.20 413.20 395.00 398.70 0.0M
2022-01-07 420.50 424.40 406.20 406.20 0.0M
2022-01-06 415.30 420.60 408.90 420.60 0.0M
2022-01-05 419.80 423.70 412.50 412.50 0.0M
2022-01-04 424.60 425.10 417.10 417.10 0.0M
2022-01-03 437.20 437.20 420.60 420.60 0.0M