R. Stahl AG (RSL2)

RSL2
🏛️ ドイツ →
16.60
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 17.30 17.30 16.90 17.10 0.0M
2021-12-29 17.20 17.50 16.90 17.10 0.0M
2021-12-28 17.90 17.90 17.00 17.40 0.0M
2021-12-27 17.50 18.10 17.50 17.80 0.0M
2021-12-23 17.50 17.80 17.50 17.80 0.0M
2021-12-22 17.80 17.80 16.90 17.40 0.0M
2021-12-20 18.20 18.50 18.20 18.50 0.0M
2021-12-17 18.60 18.60 18.50 18.50 0.0M
2021-12-16 18.70 18.70 18.70 18.70 0.0M
2021-12-15 18.80 18.80 18.80 18.80 0.0M
2021-12-14 19.20 19.20 18.80 18.90 0.0M
2021-12-13 18.90 19.20 18.90 19.00 0.0M
2021-12-10 18.60 18.70 18.40 18.70 0.0M
2021-12-09 18.50 19.00 18.50 18.80 0.0M
2021-12-08 18.00 18.50 18.00 18.50 0.0M
2021-12-07 18.00 18.20 18.00 18.10 0.0M
2021-12-06 17.90 18.00 17.80 17.80 0.0M
2021-12-03 17.50 18.00 17.50 17.70 0.0M
2021-12-02 17.60 17.60 17.40 17.40 0.0M
2021-12-01 17.60 17.60 17.60 17.60 0.0M
2021-11-30 17.90 17.90 17.60 17.60 0.0M
2021-11-29 18.00 18.20 17.70 17.70 0.0M
2021-11-26 18.10 18.30 18.10 18.30 0.0M
2021-11-25 18.40 18.40 18.20 18.20 0.0M
2021-11-24 18.60 18.60 18.60 18.60 0.0M
2021-11-23 19.00 19.00 18.70 18.70 0.0M
2021-11-22 19.30 19.30 19.30 19.30 0.0M
2021-11-19 19.50 19.50 19.30 19.30 0.0M
2021-11-18 19.40 19.50 19.30 19.30 0.0M
2021-11-17 19.60 19.70 19.60 19.70 0.0M
2021-11-16 20.00 20.00 19.60 19.90 0.0M
2021-11-15 20.60 20.60 19.90 19.90 0.0M
2021-11-12 20.60 21.00 20.60 20.60 0.0M
2021-11-11 20.00 21.40 20.00 20.80 0.0M
2021-11-10 20.00 20.20 20.00 20.20 0.0M
2021-11-09 20.00 20.20 19.70 19.70 0.0M
2021-11-08 21.00 21.20 19.50 20.00 0.0M
2021-11-05 22.00 22.00 22.00 22.00 0.0M
2021-11-04 22.00 22.00 22.00 22.00 0.0M
2021-11-03 22.00 22.00 22.00 22.00 0.0M
2021-11-02 22.00 22.20 22.00 22.20 0.0M
2021-11-01 22.60 22.60 22.60 22.60 0.0M
2021-10-29 22.40 22.40 22.40 22.40 0.0M
2021-10-28 22.40 22.40 22.40 22.40 0.0M
2021-10-27 22.40 22.40 22.40 22.40 0.0M
2021-10-26 22.40 22.40 22.40 22.40 0.0M
2021-10-25 22.80 22.80 22.80 22.80 0.0M
2021-10-22 23.00 23.40 22.80 22.80 0.0M
2021-10-21 22.60 22.80 22.60 22.80 0.0M
2021-10-20 23.00 23.00 23.00 23.00 0.0M
2021-10-19 22.00 22.60 22.00 22.60 0.0M
2021-10-18 21.80 21.80 21.80 21.80 0.0M
2021-10-15 22.00 22.00 21.60 21.60 0.0M
2021-10-14 21.80 21.80 21.80 21.80 0.0M
2021-10-13 21.80 22.00 21.80 21.80 0.0M
2021-10-12 21.60 21.60 21.60 21.60 0.0M
2021-10-11 21.60 21.60 21.60 21.60 0.0M
2021-10-08 21.60 21.60 21.60 21.60 0.0M
2021-10-07 21.60 21.60 21.60 21.60 0.0M
2021-10-06 21.80 21.80 21.60 21.60 0.0M
2021-10-05 21.80 21.80 21.80 21.80 0.0M
2021-10-04 21.80 22.00 21.80 22.00 0.0M
2021-10-01 21.40 21.80 21.40 21.60 0.0M
2021-09-30 22.00 22.00 21.80 21.80 0.0M
2021-09-29 21.80 21.80 21.80 21.80 0.0M
2021-09-28 22.00 22.00 21.80 21.80 0.0M
2021-09-27 22.00 22.00 21.80 21.80 0.0M
2021-09-24 22.20 22.20 21.80 21.80 0.0M
2021-09-23 22.80 22.80 22.60 22.60 0.0M
2021-09-22 22.60 22.60 22.60 22.60 0.0M
2021-09-21 22.60 22.60 22.60 22.60 0.0M
2021-09-20 23.00 23.00 23.00 23.00 0.0M
2021-09-17 23.00 23.00 23.00 23.00 0.0M
2021-09-16 23.00 23.00 23.00 23.00 0.0M
2021-09-15 23.00 23.00 23.00 23.00 0.0M
2021-09-14 23.00 23.00 23.00 23.00 0.0M
2021-09-13 23.00 23.00 23.00 23.00 0.0M
2021-09-10 23.40 23.40 23.20 23.20 0.0M
2021-09-09 23.20 23.20 23.20 23.20 0.0M
2021-09-08 23.20 23.20 23.20 23.20 0.0M
2021-09-07 23.40 23.40 23.40 23.40 0.0M
2021-09-03 22.60 22.60 22.60 22.60 0.0M
2021-09-02 22.60 22.60 22.60 22.60 0.0M
2021-09-01 22.80 22.80 22.80 22.80 0.0M
2021-08-31 22.60 22.60 22.60 22.60 0.0M
2021-08-30 22.20 22.60 22.20 22.60 0.0M
2021-08-27 22.20 22.20 22.20 22.20 0.0M
2021-08-26 23.00 23.60 22.40 22.80 0.0M
2021-08-25 22.60 23.00 22.60 23.00 0.0M
2021-08-24 22.80 23.40 22.80 23.20 0.0M
2021-08-23 23.00 23.00 23.00 23.00 0.0M
2021-08-20 22.80 22.80 22.80 22.80 0.0M
2021-08-19 22.40 22.80 22.40 22.80 0.0M
2021-08-18 22.80 22.80 22.60 22.80 0.0M
2021-08-17 22.60 22.60 22.60 22.60 0.0M
2021-08-16 22.80 22.80 22.60 22.60 0.0M
2021-08-13 23.20 23.20 23.20 23.20 0.0M
2021-08-12 23.20 23.20 23.20 23.20 0.0M
2021-08-11 23.00 23.40 22.80 22.80 0.0M
2021-08-10 22.60 23.00 22.60 23.00 0.0M
2021-08-09 22.60 23.00 22.60 23.00 0.0M
2021-08-06 22.60 23.00 22.40 23.00 0.0M
2021-08-05 23.00 23.00 23.00 23.00 0.0M
2021-08-04 22.80 22.80 22.80 22.80 0.0M
2021-08-03 23.00 23.00 22.80 22.80 0.0M
2021-08-02 23.00 23.40 23.00 23.20 0.0M
2021-07-30 23.40 23.40 23.40 23.40 0.0M
2021-07-29 23.40 23.40 23.20 23.20 0.0M
2021-07-28 23.40 23.40 23.40 23.40 0.0M
2021-07-27 23.40 23.40 23.20 23.20 0.0M
2021-07-26 23.60 23.80 23.60 23.80 0.0M
2021-07-23 23.80 23.80 23.80 23.80 0.0M
2021-07-22 23.80 23.80 23.80 23.80 0.0M
2021-07-21 23.80 23.80 23.80 23.80 0.0M
2021-07-20 23.40 23.40 23.40 23.40 0.0M
2021-07-19 24.00 24.00 23.40 23.40 0.0M
2021-07-16 24.40 24.40 24.00 24.40 0.0M
2021-07-15 24.40 24.40 24.20 24.20 0.0M
2021-07-14 24.60 25.60 24.60 24.80 0.0M
2021-07-13 24.00 24.00 24.00 24.00 0.0M
2021-07-12 24.00 24.00 24.00 24.00 0.0M
2021-07-09 23.60 23.80 23.60 23.80 0.0M
2021-07-08 23.80 23.80 23.80 23.80 0.0M
2021-07-07 23.80 23.80 23.80 23.80 0.0M
2021-07-06 24.20 24.20 24.20 24.20 0.0M
2021-07-05 24.20 24.20 24.20 24.20 0.0M
2021-07-02 24.60 24.60 24.60 24.60 0.0M
2021-07-01 24.20 24.60 24.20 24.60 0.0M
2021-06-30 24.60 24.60 24.60 24.60 0.0M
2021-06-29 24.80 24.80 24.60 24.60 0.0M
2021-06-28 24.60 24.60 24.60 24.60 0.0M
2021-06-25 24.60 24.60 24.60 24.60 0.0M
2021-06-24 24.60 24.60 24.60 24.60 0.0M
2021-06-23 25.20 25.20 24.40 24.40 0.0M
2021-06-22 24.60 24.60 24.60 24.60 0.0M
2021-06-21 24.60 24.60 24.60 24.60 0.0M
2021-06-18 25.00 25.00 25.00 25.00 0.0M
2021-06-17 25.00 25.00 25.00 25.00 0.0M
2021-06-16 25.00 25.00 25.00 25.00 0.0M
2021-06-15 25.00 25.00 25.00 25.00 0.0M
2021-06-14 25.00 25.00 24.60 25.00 0.0M
2021-06-11 25.00 25.00 24.20 24.40 0.0M
2021-06-10 25.20 25.20 25.00 25.20 0.0M
2021-06-09 25.20 25.40 25.20 25.40 0.0M
2021-06-08 25.00 25.00 25.00 25.00 0.0M
2021-06-07 25.00 25.00 25.00 25.00 0.0M
2021-06-04 25.80 25.80 24.80 24.80 0.0M
2021-06-03 26.00 26.00 26.00 26.00 0.0M
2021-06-02 26.80 26.80 26.00 26.00 0.0M
2021-06-01 26.40 26.60 26.00 26.60 0.0M
2021-05-31 26.40 26.40 26.00 26.20 0.0M
2021-05-28 26.40 26.40 26.00 26.20 0.0M
2021-05-27 26.20 26.40 26.00 26.20 0.0M
2021-05-26 26.40 26.40 26.20 26.20 0.0M
2021-05-25 26.00 26.40 25.40 26.20 0.0M
2021-05-21 25.80 26.00 25.20 26.00 0.0M
2021-05-20 25.80 25.80 25.00 25.60 0.0M
2021-05-19 25.80 26.00 25.40 25.60 0.0M
2021-05-18 26.60 26.80 25.80 25.80 0.0M
2021-05-17 25.40 26.00 25.00 26.00 0.0M
2021-05-14 25.60 25.60 25.00 25.20 0.0M
2021-05-13 25.40 25.80 25.40 25.80 0.0M
2021-05-12 25.40 25.80 25.20 25.40 0.0M
2021-05-11 25.80 26.20 24.80 25.20 0.0M
2021-05-10 25.80 25.80 25.40 25.40 0.0M
2021-05-07 25.40 26.20 25.20 25.60 0.0M
2021-05-06 24.20 25.40 24.20 25.40 0.0M
2021-05-05 24.00 24.20 23.60 24.00 0.0M
2021-05-04 24.80 24.80 24.00 24.20 0.0M
2021-05-03 24.20 24.40 24.20 24.40 0.0M
2021-04-30 24.20 24.40 24.20 24.40 0.0M
2021-04-29 24.40 24.40 24.40 24.40 0.0M
2021-04-28 24.20 24.60 24.20 24.40 0.0M
2021-04-27 24.40 25.20 24.40 24.60 0.0M
2021-04-26 24.60 24.80 24.60 24.80 0.0M
2021-04-23 24.80 25.20 24.20 24.80 0.0M
2021-04-22 24.20 25.40 24.20 25.20 0.0M
2021-04-21 24.60 24.60 24.40 24.60 0.0M
2021-04-20 24.80 25.00 24.40 24.60 0.0M
2021-04-19 24.60 25.20 24.60 25.00 0.0M
2021-04-16 25.80 25.80 23.80 24.40 0.0M
2021-04-15 26.20 26.60 26.00 26.00 0.0M
2021-04-14 25.80 26.60 25.40 26.60 0.0M
2021-04-13 25.20 25.60 25.00 25.60 0.0M
2021-04-12 24.80 25.00 24.20 25.00 0.0M
2021-04-09 24.00 24.80 24.00 24.60 0.0M
2021-04-08 24.20 24.40 24.00 24.40 0.0M
2021-04-07 24.20 24.20 23.60 24.20 0.0M
2021-04-06 24.00 24.00 24.00 24.00 0.0M
2021-04-01 24.20 24.20 23.80 24.00 0.0M
2021-03-31 23.80 25.20 23.80 25.00 0.0M
2021-03-30 24.80 24.80 24.00 24.00 0.0M
2021-03-29 26.00 26.00 25.00 25.00 0.0M
2021-03-26 25.20 25.80 25.20 25.80 0.0M
2021-03-25 25.80 25.80 25.20 25.80 0.0M
2021-03-24 26.00 26.00 25.60 25.60 0.0M
2021-03-23 26.40 26.40 25.40 25.80 0.0M
2021-03-22 26.40 26.40 25.20 26.20 0.0M
2021-03-19 28.00 28.00 24.80 26.20 0.0M
2021-03-18 27.20 27.60 26.60 27.60 0.0M
2021-03-17 27.00 27.20 26.40 27.00 0.0M
2021-03-16 27.00 27.00 26.60 26.80 0.0M
2021-03-15 27.80 27.80 26.80 26.80 0.0M
2021-03-12 26.80 27.60 26.80 27.60 0.0M
2021-03-11 26.20 27.00 26.00 27.00 0.0M
2021-03-10 26.20 27.00 25.80 26.20 0.0M
2021-03-09 26.60 26.80 26.00 26.20 0.0M
2021-03-08 26.00 26.40 25.60 26.40 0.0M
2021-03-05 25.80 25.80 25.40 25.80 0.0M
2021-03-04 26.00 26.00 25.40 25.60 0.0M
2021-03-03 26.80 26.80 25.40 26.00 0.0M
2021-03-02 26.00 26.40 25.80 26.40 0.0M
2021-03-01 26.00 26.00 25.40 26.00 0.0M
2021-02-26 24.80 25.40 24.80 25.40 0.0M
2021-02-25 24.80 24.80 24.60 24.80 0.0M
2021-02-24 24.40 25.40 24.40 25.40 0.0M
2021-02-23 24.00 24.20 24.00 24.20 0.0M
2021-02-22 24.20 24.20 24.20 24.20 0.0M
2021-02-19 24.00 24.20 24.00 24.20 0.0M
2021-02-18 24.40 24.40 24.00 24.20 0.0M
2021-02-17 24.00 24.00 23.60 23.60 0.0M
2021-02-16 23.80 24.60 23.80 24.20 0.0M
2021-02-15 24.40 24.40 23.40 23.40 0.0M
2021-02-12 24.00 24.20 24.00 24.20 0.0M
2021-02-11 24.20 24.20 24.20 24.20 0.0M
2021-02-10 24.20 24.20 24.20 24.20 0.0M
2021-02-09 24.40 24.40 24.20 24.20 0.0M
2021-02-08 24.40 24.60 24.40 24.60 0.0M
2021-02-05 24.80 24.80 24.80 24.80 0.0M
2021-02-04 24.60 24.80 24.40 24.80 0.0M
2021-02-03 25.00 25.00 25.00 25.00 0.0M
2021-02-02 24.20 25.00 24.20 25.00 0.0M
2021-02-01 25.40 25.40 24.20 24.20 0.0M
2021-01-29 24.40 25.00 24.40 25.00 0.0M
2021-01-28 24.20 24.20 24.00 24.20 0.0M
2021-01-27 24.20 24.20 24.00 24.20 0.0M
2021-01-26 24.40 24.60 24.20 24.60 0.0M
2021-01-25 24.00 24.20 24.00 24.20 0.0M
2021-01-22 24.40 24.40 24.00 24.40 0.0M
2021-01-21 24.80 24.80 24.80 24.80 0.0M
2021-01-20 24.60 24.60 24.60 24.60 0.0M
2021-01-19 24.60 24.60 24.60 24.60 0.0M
2021-01-18 24.00 24.40 24.00 24.40 0.0M
2021-01-15 24.40 24.40 24.00 24.00 0.0M
2021-01-14 24.40 25.00 24.40 25.00 0.0M
2021-01-13 24.00 24.80 23.60 24.80 0.0M
2021-01-12 24.20 24.20 23.60 23.80 0.0M
2021-01-11 24.00 24.20 23.60 24.00 0.0M
2021-01-08 23.80 24.20 23.60 23.80 0.0M
2021-01-07 23.80 23.80 23.60 23.60 0.0M
2021-01-06 23.40 23.60 23.40 23.60 0.0M
2021-01-05 23.20 24.00 23.20 23.40 0.0M
2021-01-04 21.80 23.60 21.60 23.00 0.0M