iRobot

IRBT
🏛️ ドイツ →
2.98
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
2022-12-30 44.75 44.88 44.70 44.88 0.0M
2022-12-29 45.04 45.11 44.93 45.04 0.0M
2022-12-28 45.06 45.20 45.00 45.20 0.0M
2022-12-27 44.88 45.16 44.88 45.00 0.0M
2022-12-23 45.40 45.40 45.10 45.10 0.0M
2022-12-22 44.97 44.97 44.95 44.95 0.0M
2022-12-21 44.89 44.96 44.89 44.96 0.0M
2022-12-20 44.73 44.96 44.73 44.96 0.0M
2022-12-19 45.27 45.34 44.69 44.69 0.0M
2022-12-16 44.76 44.90 44.43 44.90 0.0M
2022-12-15 44.38 44.66 44.38 44.58 0.0M
2022-12-14 45.54 45.54 45.53 45.53 0.0M
2022-12-13 46.61 46.61 46.11 46.11 0.0M
2022-12-12 46.97 46.97 46.75 46.75 0.0M
2022-12-09 47.62 47.75 47.34 47.41 0.0M
2022-12-08 48.00 48.19 47.47 47.64 0.0M
2022-12-07 49.60 49.60 48.16 48.16 0.0M
2022-12-05 49.41 49.97 49.41 49.75 0.0M
2022-12-02 49.36 49.36 49.36 49.36 0.0M
2022-12-01 49.62 50.27 49.62 49.80 0.0M
2022-11-30 49.38 49.86 49.35 49.65 0.0M
2022-11-29 49.85 50.17 49.83 49.83 0.0M
2022-11-28 49.85 49.85 49.44 49.44 0.0M
2022-11-24 50.22 50.33 50.19 50.19 0.0M
2022-11-23 50.97 50.97 50.47 50.51 0.0M
2022-11-22 51.62 51.62 51.50 51.50 0.0M
2022-11-21 50.30 50.73 50.26 50.73 0.0M
2022-11-18 50.45 50.45 50.34 50.37 0.0M
2022-11-17 50.37 50.77 50.37 50.77 0.0M
2022-11-16 50.86 51.01 50.26 50.53 0.0M
2022-11-15 50.85 51.22 50.57 50.76 0.0M
2022-11-14 51.45 51.53 51.08 51.08 0.0M
2022-11-11 52.04 52.17 51.99 52.17 0.0M
2022-11-10 53.83 54.14 52.80 52.80 0.0M
2022-11-09 53.31 53.64 53.31 53.64 0.0M
2022-11-08 55.44 55.98 53.75 53.75 0.0M
2022-11-07 54.53 55.46 54.04 55.09 0.0M
2022-11-04 56.31 56.41 54.82 54.82 0.0M
2022-11-03 56.50 56.50 56.50 56.50 0.0M
2022-11-02 56.90 56.90 56.90 56.90 0.0M
2022-11-01 56.62 57.29 56.62 57.28 0.0M
2022-10-31 56.41 57.04 56.04 57.04 0.0M
2022-10-28 56.62 56.76 56.62 56.76 0.0M
2022-10-27 55.58 56.33 55.58 56.33 0.0M
2022-10-26 55.41 55.63 55.41 55.63 0.0M
2022-10-25 56.51 56.51 56.43 56.47 0.0M
2022-10-24 57.38 57.38 56.70 56.70 0.0M
2022-10-21 57.01 57.01 57.01 57.01 0.0M
2022-10-20 56.57 56.72 56.57 56.72 0.0M
2022-10-19 57.11 57.11 56.88 56.88 0.0M
2022-10-18 57.19 57.19 57.19 57.19 0.0M
2022-10-17 57.40 58.00 57.40 57.47 0.0M
2022-10-14 57.40 58.26 57.13 57.58 0.0M
2022-10-13 57.29 58.12 57.25 57.81 0.0M
2022-10-12 57.16 57.40 57.16 57.40 0.0M
2022-10-11 57.02 57.02 57.02 57.02 0.0M
2022-10-10 56.96 57.89 56.96 57.89 0.0M
2022-10-07 57.60 57.65 57.01 57.34 0.0M
2022-10-06 57.57 57.57 56.42 57.02 0.0M
2022-10-05 56.23 57.15 55.74 57.01 0.0M
2022-10-04 57.73 57.73 56.55 56.55 0.0M
2022-10-03 57.40 57.66 56.75 57.59 0.0M
2022-09-30 57.91 58.17 57.36 57.36 0.0M
2022-09-29 58.28 58.71 58.08 58.45 0.0M
2022-09-28 59.69 59.90 59.15 59.15 0.0M
2022-09-27 59.87 60.45 59.60 59.94 0.0M
2022-09-26 59.43 60.00 59.43 59.90 0.0M
2022-09-23 58.71 59.65 58.67 59.65 0.0M
2022-09-22 58.46 59.03 58.46 59.02 0.0M
2022-09-21 59.19 59.41 58.30 58.86 0.0M
2022-09-20 57.94 58.40 57.60 58.35 0.0M
2022-09-19 57.50 58.00 56.95 57.84 0.0M
2022-09-16 57.37 58.08 57.37 58.02 0.0M
2022-09-15 59.01 59.01 58.08 58.27 0.0M
2022-09-14 58.32 58.80 58.23 58.28 0.0M
2022-09-13 58.29 58.30 58.29 58.30 0.0M
2022-09-12 58.59 58.59 57.00 57.78 0.0M
2022-09-09 59.04 59.04 58.31 58.55 0.0M
2022-09-08 58.52 58.97 58.36 58.97 0.0M
2022-09-07 59.59 59.59 58.96 59.42 0.0M
2022-09-06 59.13 59.56 59.00 59.00 0.0M
2022-09-05 59.20 59.58 58.97 59.00 0.0M
2022-09-02 58.76 58.87 58.43 58.87 0.0M
2022-09-01 58.43 59.10 57.97 59.10 0.0M
2022-08-31 59.00 59.03 58.34 58.68 0.0M
2022-08-30 58.71 59.03 58.14 58.81 0.0M
2022-08-29 58.84 58.84 58.32 58.68 0.0M
2022-08-26 58.91 59.23 58.70 58.92 0.0M
2022-08-25 59.11 59.70 59.11 59.26 0.0M
2022-08-24 59.17 59.79 59.11 59.37 0.0M
2022-08-23 59.52 59.99 59.33 59.33 0.0M
2022-08-22 58.61 59.69 58.61 59.65 0.0M
2022-08-19 58.52 59.24 58.52 59.11 0.0M
2022-08-18 58.21 59.23 58.21 58.85 0.0M
2022-08-17 58.53 58.91 58.47 58.48 0.0M
2022-08-16 58.98 59.00 58.57 58.59 0.0M
2022-08-15 57.58 58.98 56.50 58.77 0.0M
2022-08-12 58.02 58.42 57.78 57.91 0.0M
2022-08-11 57.17 58.08 57.17 57.90 0.0M
2022-08-10 58.01 58.25 57.38 57.75 0.0M
2022-08-09 58.59 58.59 57.98 58.24 0.0M
2022-08-08 58.99 58.99 58.01 58.40 0.0M
2022-08-05 48.61 59.17 48.46 58.45 0.0M
2022-08-04 48.36 49.30 48.24 49.14 0.0M
2022-08-03 45.25 49.44 44.87 49.25 0.0M
2022-08-02 44.52 46.32 44.52 46.32 0.0M
2022-08-01 45.27 45.74 44.59 45.47 0.0M
2022-07-29 45.03 45.55 44.39 45.00 0.0M
2022-07-28 41.62 44.16 41.62 44.16 0.0M
2022-07-27 41.37 41.37 41.22 41.22 0.0M
2022-07-26 41.22 41.22 40.55 40.82 0.0M
2022-07-25 42.76 43.18 41.73 41.73 0.0M
2022-07-22 43.25 44.21 42.72 42.72 0.0M
2022-07-21 43.13 43.54 42.27 43.54 0.0M
2022-07-20 41.38 43.00 41.38 43.00 0.0M
2022-07-19 38.93 40.46 38.08 40.46 0.0M
2022-07-18 37.20 38.55 36.58 38.55 0.0M
2022-07-15 36.64 36.88 36.44 36.53 0.0M
2022-07-14 37.78 37.78 36.58 36.58 0.0M
2022-07-13 38.48 39.01 37.94 37.94 0.0M
2022-07-12 38.03 38.70 38.03 38.70 0.0M
2022-07-11 39.38 40.90 39.27 39.27 0.0M
2022-07-08 39.72 39.75 39.72 39.75 0.0M
2022-07-07 38.77 39.35 38.05 39.35 0.0M
2022-07-06 39.02 39.02 38.57 38.57 0.0M
2022-07-05 35.66 38.26 35.66 38.26 0.0M
2022-07-04 35.98 36.01 35.67 36.01 0.0M
2022-07-01 34.49 36.68 34.49 36.68 0.0M
2022-06-30 37.46 37.46 34.99 34.99 0.0M
2022-06-29 38.91 38.91 38.00 38.13 0.0M
2022-06-28 40.42 40.42 38.71 38.71 0.0M
2022-06-27 40.52 41.08 40.25 40.47 0.0M
2022-06-24 40.46 41.03 40.41 40.68 0.0M
2022-06-23 38.75 40.26 38.32 40.26 0.0M
2022-06-22 37.68 38.57 37.68 38.33 0.0M
2022-06-21 41.43 41.43 39.21 39.21 0.0M
2022-06-20 40.45 40.70 40.33 40.70 0.0M
2022-06-17 39.78 40.62 39.75 40.05 0.0M
2022-06-16 38.83 39.10 38.44 39.10 0.0M
2022-06-15 38.43 40.07 38.06 39.49 0.0M
2022-06-14 37.74 38.25 37.41 37.47 0.0M
2022-06-13 37.44 38.20 36.60 36.70 0.0M
2022-06-10 40.09 40.14 38.44 38.44 0.0M
2022-06-09 41.90 42.21 40.50 40.50 0.0M
2022-06-08 42.24 43.00 41.65 42.51 0.0M
2022-06-07 41.00 41.45 40.25 41.45 0.0M
2022-06-06 42.33 42.33 41.15 41.69 0.0M
2022-06-03 43.42 43.42 41.54 41.60 0.0M
2022-06-02 42.52 43.17 42.52 43.17 0.0M
2022-06-01 44.77 44.85 43.43 43.43 0.0M
2022-05-31 45.01 45.01 44.18 44.48 0.0M
2022-05-30 45.92 46.30 45.30 45.81 0.0M
2022-05-27 43.08 44.40 43.08 44.40 0.0M
2022-05-26 42.37 43.75 41.74 43.34 0.0M
2022-05-25 41.74 42.08 41.10 42.08 0.0M
2022-05-24 42.60 42.60 40.72 41.72 0.0M
2022-05-23 43.61 44.30 43.23 43.24 0.0M
2022-05-20 44.23 44.73 42.67 43.69 0.0M
2022-05-19 43.76 45.25 43.00 44.41 0.0M
2022-05-18 47.00 47.00 44.97 44.97 0.0M
2022-05-17 45.00 45.10 45.00 45.10 0.0M
2022-05-16 45.84 46.02 44.50 44.66 0.0M
2022-05-13 43.78 45.59 43.00 45.56 0.0M
2022-05-12 40.80 43.56 40.62 42.99 0.0M
2022-05-11 45.00 46.10 41.00 41.00 0.0M
2022-05-10 47.50 48.06 44.69 45.52 0.0M
2022-05-09 49.51 49.51 46.98 46.98 0.0M
2022-05-06 49.09 49.75 46.48 48.65 0.0M
2022-05-05 52.50 53.50 49.55 49.62 0.0M
2022-05-04 50.03 53.11 49.99 53.11 0.0M
2022-05-03 50.04 50.68 49.58 50.29 0.0M
2022-05-02 48.77 49.61 47.76 49.61 0.0M
2022-04-29 46.91 48.55 46.58 47.48 0.0M
2022-04-28 47.80 47.80 46.36 46.36 0.0M
2022-04-27 46.02 48.02 46.02 46.91 0.0M
2022-04-26 47.33 48.20 45.58 46.49 0.0M
2022-04-25 45.78 47.52 44.98 47.52 0.0M
2022-04-22 46.41 46.99 45.68 45.68 0.0M
2022-04-21 48.29 48.65 46.48 46.48 0.0M
2022-04-20 49.30 49.88 47.03 48.26 0.0M
2022-04-19 50.50 50.50 48.41 49.50 0.0M
2022-04-14 52.85 52.85 50.25 50.25 0.0M
2022-04-13 51.95 53.10 51.95 52.97 0.0M
2022-04-12 53.32 55.00 52.00 52.00 0.0M
2022-04-11 53.00 53.72 52.22 53.72 0.0M
2022-04-08 54.09 55.10 53.13 53.13 0.0M
2022-04-07 54.48 54.48 53.50 54.40 0.0M
2022-04-06 54.81 54.81 52.30 54.24 0.0M
2022-04-05 59.06 59.19 56.00 56.00 0.0M
2022-04-04 57.13 58.43 57.12 58.43 0.0M
2022-04-01 57.17 58.06 57.06 57.06 0.0M
2022-03-31 59.38 60.08 58.00 58.24 0.0M
2022-03-30 60.94 60.94 59.18 59.18 0.0M
2022-03-29 60.00 61.70 59.66 61.70 0.0M
2022-03-28 58.36 60.84 58.36 59.56 0.0M
2022-03-25 60.70 60.96 59.00 59.00 0.0M
2022-03-24 54.80 62.16 54.70 61.14 0.0M
2022-03-23 56.02 56.72 54.80 54.80 0.0M
2022-03-22 53.82 56.36 52.90 56.36 0.0M
2022-03-21 53.72 54.36 52.36 53.02 0.0M
2022-03-18 53.88 55.30 53.22 53.70 0.0M
2022-03-17 53.00 53.00 52.08 52.82 0.0M
2022-03-16 51.00 53.00 50.48 53.00 0.0M
2022-03-15 49.27 51.00 48.27 51.00 0.0M
2022-03-14 52.78 52.78 49.05 49.05 0.0M
2022-03-11 53.20 54.44 52.92 53.24 0.0M
2022-03-10 54.32 54.32 51.96 52.20 0.0M
2022-03-09 58.06 58.76 55.00 55.00 0.0M
2022-03-08 56.86 58.14 55.10 58.14 0.0M
2022-03-07 54.48 56.00 53.10 56.00 0.0M
2022-03-04 56.58 57.16 54.66 55.24 0.0M
2022-03-03 57.30 57.30 55.26 55.84 0.0M
2022-03-02 54.90 57.30 54.84 57.30 0.0M
2022-03-01 55.94 55.94 54.24 54.98 0.0M
2022-02-28 55.32 55.66 54.70 54.72 0.0M
2022-02-25 53.44 55.00 52.42 55.00 0.0M
2022-02-24 48.04 53.44 46.60 53.44 0.0M
2022-02-23 50.52 50.70 49.76 49.78 0.0M
2022-02-22 50.08 51.96 49.31 50.00 0.0M
2022-02-21 52.14 52.38 49.02 49.02 0.0M
2022-02-18 53.90 53.90 51.84 51.98 0.0M
2022-02-17 54.78 55.68 53.00 53.00 0.0M
2022-02-16 56.54 57.34 55.54 55.80 0.0M
2022-02-15 57.78 58.00 56.88 57.02 0.0M
2022-02-14 55.52 59.30 54.50 57.06 0.0M
2022-02-11 54.78 58.60 53.86 56.88 0.0M
2022-02-10 54.68 56.00 51.36 55.22 0.0M
2022-02-09 61.04 63.60 60.96 63.18 0.0M
2022-02-08 57.52 62.08 56.60 61.24 0.0M
2022-02-07 56.92 57.24 55.94 57.02 0.0M
2022-02-04 55.18 55.64 53.62 55.64 0.0M
2022-02-03 57.12 57.30 55.18 55.18 0.0M
2022-02-02 59.56 59.56 57.44 57.44 0.0M
2022-02-01 58.62 58.62 57.68 58.22 0.0M
2022-01-31 55.74 57.18 54.92 57.00 0.0M
2022-01-28 53.48 54.40 52.96 54.40 0.0M
2022-01-27 51.02 54.56 51.02 53.82 0.0M
2022-01-26 54.28 56.46 52.60 53.70 0.0M
2022-01-25 57.02 57.48 54.30 54.58 0.0M
2022-01-24 56.76 58.00 54.50 56.66 0.0M
2022-01-21 56.66 57.82 55.08 56.80 0.0M
2022-01-20 59.28 60.86 56.82 56.82 0.0M
2022-01-19 57.88 59.26 57.06 58.50 0.0M
2022-01-18 58.00 59.04 57.06 59.04 0.0M
2022-01-17 57.90 59.60 57.90 59.46 0.0M
2022-01-14 60.60 60.72 57.30 58.02 0.0M
2022-01-13 58.56 61.20 58.08 61.00 0.0M
2022-01-12 59.62 59.92 58.06 58.06 0.0M
2022-01-11 59.48 59.80 58.94 59.58 0.0M
2022-01-10 59.32 59.36 56.72 58.96 0.0M
2022-01-07 59.88 60.16 58.40 58.60 0.0M
2022-01-06 58.12 60.28 57.88 59.90 0.0M
2022-01-05 60.90 60.90 58.54 58.54 0.0M
2022-01-04 60.58 61.10 59.38 60.58 0.0M
2022-01-03 59.14 61.04 58.04 61.00 0.0M