Ralph Lauren A

RL
🏛️ ドイツ →
265.70
最終更新: 2025-09-26
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
2023-12-29 130.86 130.86 130.86 130.86 0.0M
2023-12-28 131.34 131.34 129.10 130.82 0.0M
2023-12-27 131.18 132.42 130.72 130.72 0.0M
2023-12-21 132.38 134.30 132.38 134.30 0.0M
2023-12-20 133.00 133.22 133.00 133.22 0.0M
2023-12-19 132.20 133.52 132.20 133.32 0.0M
2023-12-18 129.50 131.00 129.50 131.00 0.0M
2023-12-15 130.80 130.80 128.90 129.80 0.0M
2023-12-14 126.50 128.00 126.50 128.00 0.0M
2023-12-13 124.82 124.82 124.82 124.82 0.0M
2023-12-12 125.58 126.26 124.58 124.58 0.0M
2023-12-11 122.40 124.08 122.40 124.08 0.0M
2023-12-08 122.16 122.16 122.16 122.16 0.0M
2023-12-07 121.08 121.76 119.12 121.76 0.0M
2023-12-06 118.84 120.48 118.84 120.48 0.0M
2023-12-05 119.94 119.94 119.62 119.80 0.0M
2023-12-04 121.74 121.74 121.74 121.74 0.0M
2023-12-01 119.88 121.18 119.08 121.18 0.0M
2023-11-30 117.50 119.96 117.46 118.60 0.0M
2023-11-28 115.52 115.52 115.52 115.52 0.0M
2023-11-27 115.00 115.00 114.00 114.22 0.0M
2023-11-24 111.64 112.90 111.64 112.90 0.0M
2023-11-23 113.56 113.56 113.56 113.56 0.0M
2023-11-22 113.22 113.22 112.94 112.94 0.0M
2023-11-20 112.12 112.12 112.12 112.12 0.0M
2023-11-17 110.62 110.62 110.62 110.62 0.0M
2023-11-16 113.40 113.40 113.40 113.40 0.0M
2023-11-15 111.90 115.00 111.70 115.00 0.0M
2023-11-10 108.84 108.84 108.84 108.84 0.0M
2023-11-08 105.74 112.00 105.00 106.88 0.0M
2023-11-07 106.22 107.44 106.22 106.80 0.0M
2023-11-03 105.98 105.98 105.98 105.98 0.0M
2023-11-02 105.14 105.14 105.14 105.14 0.0M
2023-11-01 106.70 106.70 106.70 106.70 0.0M
2023-10-30 105.10 105.10 105.10 105.10 0.0M
2023-10-24 110.66 110.66 109.30 109.30 0.0M
2023-10-19 110.78 110.78 110.78 110.78 0.0M
2023-10-18 107.80 110.12 107.80 110.12 0.0M
2023-10-17 106.80 106.80 106.80 106.80 0.0M
2023-10-16 105.12 106.00 105.12 106.00 0.0M
2023-10-12 104.62 104.62 104.62 104.62 0.0M
2023-10-10 106.60 106.60 106.60 106.60 0.0M
2023-10-09 107.90 107.92 106.80 106.80 0.0M
2023-10-02 111.14 111.98 110.80 110.80 0.0M
2023-09-29 110.00 110.00 109.94 109.94 0.0M
2023-09-28 109.78 109.78 109.78 109.78 0.0M
2023-09-25 106.10 106.58 106.10 106.58 0.0M
2023-09-22 106.00 106.00 106.00 106.00 0.0M
2023-09-19 107.04 107.04 107.04 107.04 0.0M
2023-09-18 106.86 110.36 106.86 110.36 0.0M
2023-09-15 108.90 108.90 108.90 108.90 0.0M
2023-09-11 110.00 110.00 110.00 110.00 0.0M
2023-09-08 107.92 109.40 107.76 107.76 0.0M
2023-09-07 110.40 110.40 110.40 110.40 0.0M
2023-09-05 110.00 110.00 110.00 110.00 0.0M
2023-09-04 110.56 110.56 109.36 109.36 0.0M
2023-09-01 108.50 108.50 108.50 108.50 0.0M
2023-08-29 105.66 105.66 105.66 105.66 0.0M
2023-08-28 104.26 104.26 104.26 104.26 0.0M
2023-08-25 105.32 105.32 105.32 105.32 0.0M
2023-08-23 105.64 105.64 104.34 104.78 0.0M
2023-08-22 104.06 104.80 104.06 104.80 0.0M
2023-08-21 106.00 106.00 106.00 106.00 0.0M
2023-08-17 107.54 107.54 107.54 107.54 0.0M
2023-08-16 108.76 110.40 108.76 110.40 0.0M
2023-08-15 111.26 111.26 109.62 109.62 0.0M
2023-08-14 109.54 111.00 109.44 109.74 0.0M
2023-08-11 109.82 111.86 109.82 111.78 0.0M
2023-08-10 117.52 117.52 117.52 117.52 0.0M
2023-08-08 120.34 120.34 118.12 118.12 0.0M
2023-08-07 121.66 121.80 121.66 121.80 0.0M
2023-08-04 121.72 121.72 121.72 121.72 0.0M
2023-08-03 120.62 120.62 120.62 120.62 0.0M
2023-08-02 118.60 119.84 118.60 119.64 0.0M
2023-08-01 120.38 120.38 118.46 120.18 0.0M
2023-07-31 119.00 119.00 118.70 118.70 0.0M
2023-07-27 116.96 116.96 116.86 116.86 0.0M
2023-07-26 116.42 116.42 114.68 115.28 0.0M
2023-07-25 117.18 117.18 115.20 115.20 0.0M
2023-07-24 113.12 114.22 113.12 114.22 0.0M
2023-07-21 113.82 114.14 113.80 113.80 0.0M
2023-07-20 113.80 113.80 113.80 113.80 0.0M
2023-07-19 114.10 114.10 114.10 114.10 0.0M
2023-07-18 113.98 113.98 113.98 113.98 0.0M
2023-07-17 112.32 112.32 111.00 111.00 0.0M
2023-07-14 112.12 112.14 111.62 111.62 0.0M
2023-07-13 117.00 117.00 114.96 114.96 0.0M
2023-07-12 119.84 121.06 116.76 116.76 0.0M
2023-07-10 115.00 117.54 115.00 116.60 0.0M
2023-07-07 112.50 112.50 111.80 111.80 0.0M
2023-07-06 113.30 113.92 113.30 113.92 0.0M
2023-07-04 113.90 113.90 113.90 113.90 0.0M
2023-07-03 114.08 114.08 113.34 113.80 0.0M
2023-06-30 112.94 112.94 112.94 112.94 0.0M
2023-06-27 107.90 110.28 107.90 110.28 0.0M
2023-06-26 108.70 108.70 108.70 108.70 0.0M
2023-06-23 111.90 111.90 111.12 111.12 0.0M
2023-06-22 112.24 112.24 112.24 112.24 0.0M
2023-06-20 112.20 112.20 112.20 112.20 0.0M
2023-06-19 111.74 113.60 111.74 113.50 0.0M
2023-06-16 111.86 112.78 111.86 112.78 0.0M
2023-06-15 113.26 113.26 111.70 111.70 0.0M
2023-06-14 112.46 112.46 112.46 112.46 0.0M
2023-06-13 110.56 111.80 110.54 111.80 0.0M
2023-06-12 109.98 109.98 109.98 109.98 0.0M
2023-06-09 109.98 109.98 109.40 109.40 0.0M
2023-06-08 110.28 110.34 108.80 108.80 0.0M
2023-06-07 107.08 110.50 107.08 110.50 0.0M
2023-06-06 105.24 105.24 105.24 105.24 0.0M
2023-06-05 104.82 105.12 104.82 105.12 0.0M
2023-06-02 104.00 104.00 104.00 104.00 0.0M
2023-06-01 100.36 100.36 97.44 97.44 0.0M
2023-05-31 102.46 102.86 102.46 102.86 0.0M
2023-05-30 104.40 104.40 102.40 102.40 0.0M
2023-05-26 107.18 107.26 104.96 104.96 0.0M
2023-05-25 99.60 108.42 99.00 107.74 0.0M
2023-05-24 99.00 99.00 99.00 99.00 0.0M
2023-05-23 100.56 100.82 100.56 100.82 0.0M
2023-05-22 101.96 101.96 101.96 101.96 0.0M
2023-05-19 100.78 100.78 100.78 100.78 0.0M
2023-05-18 102.42 104.92 102.42 104.92 0.0M
2023-05-17 103.18 103.18 103.18 103.18 0.0M
2023-05-15 104.68 104.68 103.60 103.60 0.0M
2023-05-12 102.66 102.66 102.66 102.66 0.0M
2023-05-10 101.96 101.96 101.96 101.96 0.0M
2023-05-09 101.50 101.50 101.50 101.50 0.0M
2023-05-08 102.20 102.20 102.20 102.20 0.0M
2023-05-02 104.56 104.56 104.56 104.56 0.0M
2023-04-28 105.12 105.12 103.48 103.48 0.0M
2023-04-25 105.18 105.18 105.18 105.18 0.0M
2023-04-24 104.68 104.68 104.68 104.68 0.0M
2023-04-20 105.34 107.12 105.34 107.12 0.0M
2023-04-18 108.62 108.62 108.62 108.62 0.0M
2023-04-17 110.50 110.56 109.44 109.44 0.0M
2023-04-12 111.48 111.48 109.14 111.24 0.0M
2023-04-11 109.00 110.00 109.00 110.00 0.0M
2023-04-06 103.98 103.98 102.16 102.44 0.0M
2023-04-05 105.00 105.00 105.00 105.00 0.0M
2023-04-03 109.00 109.00 107.62 107.62 0.0M
2023-03-31 104.78 104.78 104.78 104.78 0.0M
2023-03-28 104.64 104.64 104.64 104.64 0.0M
2023-03-24 103.90 103.90 102.60 103.00 0.0M
2023-03-23 103.94 103.94 103.94 103.94 0.0M
2023-03-20 103.08 104.12 103.08 104.12 0.0M
2023-03-17 104.32 104.32 104.32 104.32 0.0M
2023-03-16 104.64 106.54 104.58 106.54 0.0M
2023-03-15 104.44 104.44 102.90 103.00 0.0M
2023-03-14 103.78 103.90 103.78 103.90 0.0M
2023-03-13 107.32 107.32 103.42 103.42 0.0M
2023-03-09 109.48 109.48 109.48 109.48 0.0M
2023-03-07 110.90 110.90 110.90 110.90 0.0M
2023-03-06 111.00 111.00 110.28 110.28 0.0M
2023-03-03 111.50 111.50 110.86 110.86 0.0M
2023-03-02 109.60 109.60 109.60 109.60 0.0M
2023-03-01 112.38 112.38 111.14 111.14 0.0M
2023-02-28 110.80 112.40 110.80 112.40 0.0M
2023-02-27 112.72 113.16 112.46 112.46 0.0M
2023-02-23 112.34 112.34 112.34 112.34 0.0M
2023-02-22 111.08 111.08 111.08 111.08 0.0M
2023-02-17 113.80 115.94 113.80 114.14 0.0M
2023-02-16 114.24 115.60 114.24 115.60 0.0M
2023-02-15 114.66 115.70 113.22 115.70 0.0M
2023-02-14 113.70 113.70 113.70 113.70 0.0M
2023-02-13 112.16 112.92 112.02 112.02 0.0M
2023-02-10 110.06 110.06 109.52 109.52 0.0M
2023-02-09 109.92 109.92 109.92 109.92 0.0M
2023-02-08 110.68 110.68 107.40 107.40 0.0M
2023-02-06 114.96 114.96 114.96 114.96 0.0M
2023-02-03 115.14 115.14 115.14 115.14 0.0M
2023-02-02 114.92 114.92 114.92 114.92 0.0M
2023-02-01 114.70 114.70 114.70 114.70 0.0M
2023-01-31 113.78 113.78 113.78 113.78 0.0M
2023-01-27 112.78 113.44 110.50 113.44 0.0M
2023-01-26 114.24 114.24 114.24 114.24 0.0M
2023-01-25 114.58 114.58 112.70 112.70 0.0M
2023-01-24 115.30 116.92 115.30 116.92 0.0M
2023-01-23 112.50 116.66 112.50 116.66 0.0M
2023-01-20 110.02 110.88 109.28 110.14 0.0M
2023-01-19 109.02 109.02 109.00 109.00 0.0M
2023-01-18 109.58 109.58 109.58 109.58 0.0M
2023-01-17 110.30 110.30 110.30 110.30 0.0M
2023-01-16 110.72 111.00 110.72 111.00 0.0M
2023-01-13 109.00 110.00 109.00 110.00 0.0M
2023-01-12 107.86 109.58 107.46 109.58 0.0M
2023-01-11 107.38 109.28 107.38 109.08 0.0M
2023-01-10 106.00 106.00 105.00 105.00 0.0M
2023-01-09 107.18 109.68 107.18 107.30 0.0M
2023-01-06 109.78 109.78 108.88 108.90 0.0M
2023-01-05 105.24 108.20 105.24 108.20 0.0M
2023-01-04 104.38 104.38 104.38 104.38 0.0M
2023-01-02 100.18 106.66 100.18 106.66 0.0M