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
2023-12-29 34.65 35.20 34.50 35.20 0.0M
2023-12-28 34.70 35.05 34.30 34.95 0.0M
2023-12-27 34.95 35.45 34.00 34.75 0.0M
2023-12-22 34.20 35.40 34.20 35.40 0.0M
2023-12-21 34.70 35.20 34.70 35.15 0.0M
2023-12-20 35.30 35.85 34.50 34.85 0.0M
2023-12-19 34.10 35.45 33.40 35.45 0.0M
2023-12-18 34.25 34.75 33.95 34.10 0.0M
2023-12-15 34.40 35.20 34.40 34.60 0.0M
2023-12-14 35.40 35.65 34.55 34.60 0.0M
2023-12-13 35.65 36.20 35.65 35.75 0.0M
2023-12-12 35.55 36.10 34.50 35.80 0.0M
2023-12-11 36.90 36.90 35.30 35.95 0.0M
2023-12-08 36.40 37.05 35.35 36.95 0.0M
2023-12-07 35.25 36.15 35.20 36.00 0.0M
2023-12-06 35.00 35.65 34.90 35.50 0.0M
2023-12-05 33.50 35.40 33.30 35.00 0.0M
2023-12-04 33.55 34.50 33.05 34.05 0.0M
2023-12-01 33.05 33.75 33.05 33.60 0.0M
2023-11-30 32.90 33.50 32.80 33.35 0.0M
2023-11-29 31.95 33.60 31.80 33.05 0.0M
2023-11-28 31.95 32.40 31.20 32.10 0.0M
2023-11-27 38.65 38.95 29.20 31.30 0.0M
2023-11-24 40.00 40.05 33.75 38.20 0.0M
2023-11-23 27.55 41.00 27.55 40.30 0.0M
2023-11-22 26.85 27.40 26.85 27.35 0.0M
2023-11-21 27.95 27.95 27.10 27.15 0.0M
2023-11-20 27.60 28.40 27.60 27.90 0.0M
2023-11-17 27.85 28.00 27.80 27.95 0.0M
2023-11-16 28.40 28.70 28.05 28.20 0.0M
2023-11-15 27.80 29.10 27.40 28.65 0.0M
2023-11-14 26.45 27.85 26.40 27.60 0.0M
2023-11-13 26.70 27.20 26.45 27.00 0.0M
2023-11-10 27.05 27.50 26.45 26.80 0.0M
2023-11-09 28.10 28.10 27.25 27.25 0.0M
2023-11-08 28.90 28.95 27.45 27.95 0.0M
2023-11-07 30.20 30.20 29.80 29.85 0.0M
2023-11-06 30.40 30.40 29.75 30.10 0.0M
2023-11-03 30.60 30.75 30.25 30.25 0.0M
2023-11-02 30.60 30.90 30.10 30.40 0.0M
2023-11-01 31.35 31.40 30.65 30.65 0.0M
2023-10-31 30.70 31.20 30.70 31.20 0.0M
2023-10-30 32.00 32.05 31.00 31.00 0.0M
2023-10-27 32.10 32.10 31.60 31.60 0.0M
2023-10-26 32.70 32.70 32.00 32.35 0.0M
2023-10-25 32.85 33.05 32.85 33.05 0.0M
2023-10-24 33.10 33.10 32.85 33.10 0.0M
2023-10-23 34.05 34.70 33.00 33.00 0.0M
2023-10-20 35.25 35.25 34.25 34.25 0.0M
2023-10-19 35.00 35.35 34.85 35.20 0.0M
2023-10-18 35.90 36.25 35.20 35.25 0.0M
2023-10-17 36.25 36.35 36.25 36.30 0.0M
2023-10-16 36.50 36.70 36.50 36.70 0.0M
2023-10-13 36.65 36.65 36.35 36.40 0.0M
2023-10-12 35.65 36.10 35.50 36.10 0.0M
2023-10-11 36.15 36.15 36.15 36.15 0.0M
2023-10-10 36.10 36.20 35.80 36.10 0.0M
2023-10-09 35.30 35.30 35.10 35.30 0.0M
2023-10-06 35.10 35.15 34.50 34.90 0.0M
2023-10-05 36.15 36.95 35.55 35.55 0.0M
2023-10-04 35.10 36.60 35.10 36.60 0.0M
2023-10-03 36.85 37.10 36.70 36.70 0.0M
2023-10-02 35.40 36.95 35.40 36.90 0.0M
2023-09-29 37.00 37.20 35.85 35.95 0.0M
2023-09-28 37.25 37.35 37.15 37.35 0.0M
2023-09-27 35.70 37.75 35.70 37.30 0.0M
2023-09-26 35.70 35.70 35.30 35.50 0.0M
2023-09-25 34.90 35.40 34.75 35.40 0.0M
2023-09-22 34.75 35.25 34.75 35.15 0.0M
2023-09-21 34.85 35.35 34.80 35.35 0.0M
2023-09-20 35.05 35.60 34.70 34.70 0.0M
2023-09-19 33.35 34.90 33.35 34.90 0.0M
2023-09-18 32.80 33.25 32.30 33.25 0.0M
2023-09-15 33.15 33.30 32.95 33.30 0.0M
2023-09-14 33.15 33.45 33.05 33.10 0.0M
2023-09-13 32.85 33.10 32.85 33.10 0.0M
2023-09-12 33.25 33.55 32.90 32.90 0.0M
2023-09-11 33.80 33.80 33.35 33.35 0.0M
2023-09-08 34.60 34.60 34.60 34.60 0.0M
2023-09-07 34.40 34.65 34.25 34.25 0.0M
2023-09-06 35.05 35.10 33.95 34.40 0.0M
2023-09-05 35.70 36.00 35.60 35.70 0.0M
2023-09-04 35.80 36.05 35.65 36.05 0.0M
2023-09-01 35.95 36.00 35.65 35.95 0.0M
2023-08-31 35.65 35.80 35.30 35.80 0.0M
2023-08-30 36.05 36.05 35.65 35.65 0.0M
2023-08-29 36.60 36.60 36.45 36.45 0.0M
2023-08-28 36.00 36.40 36.00 36.40 0.0M
2023-08-25 35.10 35.40 34.95 35.05 0.0M
2023-08-24 34.75 34.75 34.55 34.55 0.0M
2023-08-23 35.60 35.70 35.20 35.25 0.0M
2023-08-22 34.40 34.40 34.30 34.30 0.0M
2023-08-21 33.80 34.70 33.80 34.10 0.0M
2023-08-18 33.85 34.05 33.85 34.05 0.0M
2023-08-17 34.10 34.10 33.85 34.00 0.0M
2023-08-16 34.60 34.60 34.05 34.05 0.0M
2023-08-15 34.25 34.25 33.60 34.25 0.0M
2023-08-14 34.35 34.40 34.10 34.10 0.0M
2023-08-11 35.35 35.40 34.40 34.40 0.0M
2023-08-10 35.60 35.60 35.10 35.45 0.0M
2023-08-09 35.25 36.40 35.05 35.75 0.0M
2023-08-08 36.05 36.70 35.20 35.20 0.0M
2023-08-07 35.75 35.90 35.30 35.45 0.0M
2023-08-04 35.55 35.60 34.90 35.35 0.0M
2023-08-03 35.85 35.90 35.40 35.65 0.0M
2023-08-02 36.40 36.40 35.60 35.60 0.0M
2023-08-01 36.60 36.70 36.05 36.40 0.0M
2023-07-31 36.35 36.45 35.90 36.40 0.0M
2023-07-28 35.60 36.30 35.40 36.20 0.0M
2023-07-27 36.20 36.55 35.50 35.50 0.0M
2023-07-26 36.50 36.85 36.00 36.05 0.0M
2023-07-25 42.50 42.85 36.35 36.80 0.0M
2023-07-24 42.90 45.30 42.35 42.35 0.0M
2023-07-21 43.00 43.15 42.70 42.80 0.0M
2023-07-20 43.60 43.60 42.85 42.85 0.0M
2023-07-19 44.90 45.45 43.60 43.60 0.0M
2023-07-18 43.90 44.50 43.55 44.35 0.0M
2023-07-17 42.95 44.10 42.30 43.90 0.0M
2023-07-14 42.00 42.55 41.55 42.55 0.0M
2023-07-13 42.40 42.40 42.00 42.05 0.0M
2023-07-12 42.60 42.65 41.75 42.15 0.0M
2023-07-11 41.70 42.85 41.40 42.55 0.0M
2023-07-10 42.35 42.60 41.50 41.50 0.0M
2023-07-07 41.55 42.85 41.25 42.35 0.0M
2023-07-06 41.40 41.90 41.00 41.60 0.0M
2023-07-05 42.00 42.15 41.40 41.40 0.0M
2023-07-04 42.15 42.50 41.45 42.00 0.0M
2023-07-03 42.50 43.75 41.40 41.70 0.0M
2023-06-30 41.05 41.70 41.00 41.50 0.0M
2023-06-29 41.65 42.00 41.40 41.40 0.0M
2023-06-28 41.20 41.75 41.15 41.45 0.0M
2023-06-27 40.30 40.45 39.95 40.00 0.0M
2023-06-26 39.70 40.10 39.60 40.10 0.0M
2023-06-23 42.05 42.20 39.70 39.70 0.0M
2023-06-22 45.00 45.15 40.65 41.40 0.0M
2023-06-21 46.20 46.30 45.05 45.05 0.0M
2023-06-20 46.10 46.55 46.00 46.00 0.0M
2023-06-19 46.95 49.45 46.25 47.85 0.0M
2023-06-16 38.25 48.45 38.25 46.25 0.0M
2023-06-15 39.05 39.05 38.35 38.35 0.0M
2023-06-14 38.75 39.45 38.75 38.75 0.0M
2023-06-13 37.40 38.90 37.35 38.85 0.0M
2023-06-12 37.15 37.85 37.15 37.85 0.0M
2023-06-09 37.40 37.55 37.15 37.55 0.0M
2023-06-08 36.75 37.35 36.50 37.20 0.0M
2023-06-07 35.80 37.00 35.45 37.00 0.0M
2023-06-06 35.55 35.90 35.30 35.30 0.0M
2023-06-05 37.50 37.55 37.00 37.00 0.0M
2023-06-02 36.10 37.40 35.85 37.30 0.0M
2023-06-01 33.35 36.65 33.00 36.00 0.0M
2023-05-31 32.70 33.60 32.60 33.20 0.0M
2023-05-30 31.70 32.35 31.20 32.35 0.0M
2023-05-29 31.30 31.60 31.30 31.35 0.0M
2023-05-26 31.75 31.80 31.30 31.30 0.0M
2023-05-25 31.65 32.05 31.60 31.60 0.0M
2023-05-24 30.50 32.10 30.15 31.65 0.0M
2023-05-23 29.60 30.30 29.35 30.30 0.0M
2023-05-22 29.55 29.85 29.35 29.40 0.0M
2023-05-19 30.40 30.55 29.35 29.35 0.0M
2023-05-18 30.90 31.05 30.35 30.35 0.0M
2023-05-17 31.40 31.70 31.00 31.00 0.0M
2023-05-16 31.00 31.20 30.80 31.20 0.0M
2023-05-15 30.90 31.20 30.90 31.20 0.0M
2023-05-12 31.20 31.65 30.85 30.85 0.0M
2023-05-11 32.95 32.95 31.50 31.50 0.0M
2023-05-10 33.50 33.60 32.00 32.60 0.0M
2023-05-09 34.85 35.45 34.50 35.15 0.0M
2023-05-08 34.10 34.25 33.80 34.25 0.0M
2023-05-05 34.45 34.50 33.70 33.95 0.0M
2023-05-04 34.55 34.60 34.10 34.10 0.0M
2023-05-03 34.85 35.05 34.45 34.55 0.0M
2023-05-02 35.65 35.65 34.95 34.95 0.0M
2023-04-28 36.45 36.60 35.80 35.80 0.0M
2023-04-27 37.35 37.60 36.35 36.35 0.0M
2023-04-26 39.35 39.35 36.95 37.25 0.0M
2023-04-25 39.60 39.60 39.25 39.35 0.0M
2023-04-24 39.70 39.70 39.00 39.50 0.0M
2023-04-21 39.80 39.95 39.30 39.50 0.0M
2023-04-20 38.15 39.45 38.15 39.40 0.0M
2023-04-19 37.75 38.00 37.75 38.00 0.0M
2023-04-18 37.60 37.95 37.60 37.70 0.0M
2023-04-17 38.20 38.30 37.65 37.85 0.0M
2023-04-14 37.65 37.90 37.65 37.90 0.0M
2023-04-13 37.80 37.90 37.50 37.50 0.0M
2023-04-12 37.80 38.10 37.80 38.00 0.0M
2023-04-11 38.15 38.35 38.10 38.20 0.0M
2023-04-06 38.30 38.30 38.25 38.30 0.0M
2023-04-05 38.60 38.80 38.35 38.35 0.0M
2023-04-04 39.65 39.65 38.95 38.95 0.0M
2023-04-03 40.20 40.40 39.50 39.50 0.0M
2023-03-31 40.43 40.43 39.75 39.75 0.0M
2023-03-30 40.00 40.23 40.00 40.23 0.0M
2023-03-29 39.81 40.03 39.64 39.91 0.0M
2023-03-28 40.00 40.00 39.71 39.71 0.0M
2023-03-27 40.30 40.30 39.89 39.91 0.0M
2023-03-24 39.63 40.70 39.63 40.70 0.0M
2023-03-23 39.97 39.97 39.40 39.40 0.0M
2023-03-22 40.60 40.60 40.04 40.04 0.0M
2023-03-21 41.32 41.53 41.32 41.52 0.0M
2023-03-20 41.62 42.00 40.99 41.36 0.0M
2023-03-17 42.18 42.28 42.18 42.28 0.0M
2023-03-16 41.20 42.28 41.20 42.28 0.0M
2023-03-15 41.00 41.37 40.67 41.27 0.0M
2023-03-14 41.34 41.34 40.69 40.71 0.0M
2023-03-13 41.00 41.00 40.20 40.84 0.0M
2023-03-10 41.21 41.24 41.10 41.10 0.0M
2023-03-09 41.83 41.83 41.40 41.48 0.0M
2023-03-08 40.62 41.41 40.39 41.41 0.0M
2023-03-07 40.35 40.35 40.09 40.09 0.0M
2023-03-06 40.17 40.52 40.10 40.11 0.0M
2023-03-03 39.80 40.56 39.80 40.35 0.0M
2023-03-02 39.60 40.30 39.45 39.75 0.0M
2023-03-01 38.83 38.99 38.36 38.99 0.0M
2023-02-28 39.69 39.69 39.39 39.49 0.0M
2023-02-27 39.91 40.24 39.00 39.00 0.0M
2023-02-24 39.70 40.12 39.67 40.03 0.0M
2023-02-23 39.81 39.90 39.56 39.90 0.0M
2023-02-22 39.32 39.72 39.32 39.72 0.0M
2023-02-21 38.74 39.03 38.37 39.03 0.0M
2023-02-20 38.34 38.71 38.34 38.71 0.0M
2023-02-17 39.33 39.42 38.96 38.96 0.0M
2023-02-16 38.77 39.27 38.76 39.11 0.0M
2023-02-15 38.67 38.81 38.50 38.52 0.0M
2023-02-14 38.59 39.51 38.40 39.51 0.0M
2023-02-13 38.63 39.00 38.57 38.81 0.0M
2023-02-10 38.68 39.02 38.68 38.89 0.0M
2023-02-09 39.12 39.13 38.00 39.13 0.0M
2023-02-08 39.80 40.86 38.94 38.94 0.0M
2023-02-07 39.67 39.79 39.28 39.79 0.0M
2023-02-06 39.81 40.27 39.34 39.51 0.0M
2023-02-03 41.00 41.00 39.97 40.05 0.0M
2023-02-02 41.37 41.75 40.88 41.05 0.0M
2023-02-01 41.52 41.77 41.05 41.05 0.0M
2023-01-31 41.94 42.13 41.90 42.13 0.0M
2023-01-30 41.16 42.00 41.16 41.69 0.0M
2023-01-27 41.21 42.22 41.21 41.53 0.0M
2023-01-26 42.30 42.30 41.77 41.77 0.0M
2023-01-25 41.91 42.54 41.91 42.54 0.0M
2023-01-24 43.09 43.09 42.55 42.55 0.0M
2023-01-23 41.90 43.01 41.90 42.96 0.0M
2023-01-20 42.98 43.36 42.21 42.21 0.0M
2023-01-19 43.56 43.60 43.31 43.31 0.0M
2023-01-18 44.55 44.55 43.82 43.96 0.0M
2023-01-17 44.51 44.52 44.27 44.52 0.0M
2023-01-16 44.05 44.55 44.05 44.55 0.0M
2023-01-13 44.65 44.74 44.29 44.29 0.0M
2023-01-11 45.24 45.24 44.95 44.99 0.0M
2023-01-10 44.82 45.11 44.82 45.11 0.0M
2023-01-09 45.28 45.28 44.66 44.94 0.0M
2023-01-06 45.68 45.68 45.68 45.68 0.0M
2023-01-05 45.49 46.18 45.49 46.11 0.0M
2023-01-04 46.10 46.10 46.08 46.08 0.0M
2023-01-03 45.50 45.61 45.50 45.61 0.0M
2023-01-02 45.00 45.31 44.82 44.90 0.0M