Regenbogen AG (RGBG)

RGBG
🏛️ ドイツ →
6.10
最終更新: 2025-09-30
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 13.00 13.00 13.00 13.00 0.0M
2021-12-29 13.00 13.00 13.00 13.00 0.0M
2021-12-28 13.00 13.00 13.00 13.00 0.0M
2021-12-27 13.20 13.20 13.00 13.00 0.0M
2021-12-23 13.20 13.40 13.20 13.20 0.0M
2021-12-22 13.20 13.20 13.20 13.20 0.0M
2021-12-21 13.20 13.20 13.20 13.20 0.0M
2021-12-20 13.20 13.20 13.20 13.20 0.0M
2021-12-17 13.20 13.20 13.20 13.20 0.0M
2021-12-16 13.00 13.20 13.00 13.20 0.0M
2021-12-15 13.30 13.30 13.00 13.00 0.0M
2021-12-14 13.00 13.30 13.00 13.30 0.0M
2021-12-13 13.40 13.40 13.00 13.00 0.0M
2021-12-10 13.00 13.00 13.00 13.00 0.0M
2021-12-09 13.20 13.20 13.00 13.00 0.0M
2021-12-08 13.20 13.90 13.00 13.20 0.0M
2021-12-07 13.00 13.90 13.00 13.20 0.0M
2021-12-06 12.80 13.20 12.80 13.00 0.0M
2021-12-03 12.80 12.80 12.80 12.80 0.0M
2021-12-02 13.00 13.00 12.80 12.80 0.0M
2021-12-01 12.80 13.00 12.80 13.00 0.0M
2021-11-30 12.80 12.90 12.80 12.80 0.0M
2021-11-29 12.80 12.80 12.80 12.80 0.0M
2021-11-26 12.80 12.80 12.80 12.80 0.0M
2021-11-25 12.80 13.70 12.80 13.00 0.0M
2021-11-24 12.80 12.80 12.80 12.80 0.0M
2021-11-23 12.80 12.90 12.80 12.80 0.0M
2021-11-22 12.80 12.80 12.80 12.80 0.0M
2021-11-19 12.80 12.80 12.80 12.80 0.0M
2021-11-18 12.80 12.80 12.80 12.80 0.0M
2021-11-17 12.80 13.00 12.80 12.80 0.0M
2021-11-16 12.90 13.60 12.80 12.80 0.0M
2021-11-15 13.40 13.40 12.80 12.90 0.0M
2021-11-12 12.80 13.40 12.80 13.40 0.0M
2021-11-11 12.70 12.80 12.70 12.80 0.0M
2021-11-10 12.70 12.80 12.70 12.70 0.0M
2021-11-09 12.80 12.80 12.70 12.70 0.0M
2021-11-08 12.80 12.80 11.40 11.40 0.0M
2021-11-05 13.00 13.40 12.70 12.80 0.0M
2021-11-04 13.40 13.40 13.40 13.40 0.0M
2021-11-03 14.20 14.20 13.40 13.40 0.0M
2021-11-02 12.70 14.20 12.70 14.20 0.0M
2021-11-01 12.70 12.70 12.70 12.70 0.0M
2021-10-29 12.70 12.70 12.70 12.70 0.0M
2021-10-28 12.90 12.90 12.60 12.70 0.0M
2021-10-27 12.60 13.60 12.60 12.90 0.0M
2021-10-26 13.50 13.50 12.50 12.50 0.0M
2021-10-25 14.10 14.30 13.30 13.50 0.0M
2021-10-22 13.40 15.00 13.40 14.20 0.0M
2021-10-21 13.10 13.80 13.00 13.40 0.0M
2021-10-20 13.00 13.40 13.00 13.00 0.0M
2021-10-19 13.00 13.00 13.00 13.00 0.0M
2021-10-18 13.40 13.80 13.00 13.00 0.0M
2021-10-15 13.40 14.10 13.00 13.00 0.0M
2021-10-14 13.20 13.40 13.20 13.40 0.0M
2021-10-13 13.00 13.20 13.00 13.20 0.0M
2021-10-12 13.80 14.20 13.00 13.00 0.0M
2021-10-11 12.50 13.80 12.50 13.80 0.0M
2021-10-08 13.00 13.00 12.50 12.50 0.0M
2021-10-07 12.80 13.10 12.80 13.00 0.0M
2021-10-06 12.60 12.80 12.60 12.80 0.0M
2021-10-05 12.50 12.60 12.00 12.00 0.0M
2021-10-04 12.50 12.50 12.50 12.50 0.0M
2021-10-01 12.60 13.00 12.60 13.00 0.0M
2021-09-30 12.40 12.60 12.40 12.60 0.0M
2021-09-29 12.60 12.60 12.60 12.60 0.0M
2021-09-28 12.60 12.60 12.60 12.60 0.0M
2021-09-27 12.60 12.60 12.60 12.60 0.0M
2021-09-24 12.60 12.60 12.60 12.60 0.0M
2021-09-23 12.60 12.70 12.60 12.60 0.0M
2021-09-22 12.60 13.50 12.60 12.60 0.0M
2021-09-21 13.00 13.00 12.60 12.60 0.0M
2021-09-20 13.00 13.00 13.00 13.00 0.0M
2021-09-17 13.00 13.00 13.00 13.00 0.0M
2021-09-16 13.00 13.00 13.00 13.00 0.0M
2021-09-15 13.00 13.00 13.00 13.00 0.0M
2021-09-14 12.60 13.50 12.60 13.00 0.0M
2021-09-13 12.00 12.60 12.00 12.60 0.0M
2021-09-10 12.00 13.00 12.00 12.00 0.0M
2021-09-09 12.00 12.00 12.00 12.00 0.0M
2021-09-08 12.00 12.00 12.00 12.00 0.0M
2021-09-07 12.00 12.00 12.00 12.00 0.0M
2021-09-06 12.30 12.30 12.00 12.00 0.0M
2021-09-03 12.50 12.50 12.30 12.30 0.0M
2021-09-02 12.90 12.90 12.50 12.50 0.0M
2021-09-01 12.60 13.00 12.10 12.90 0.0M
2021-08-31 12.90 12.90 12.50 12.50 0.0M
2021-08-30 12.50 12.90 12.10 12.90 0.0M
2021-08-27 12.90 12.90 12.50 12.50 0.0M
2021-08-26 12.50 12.90 12.50 12.90 0.0M
2021-08-25 12.60 13.00 12.50 12.50 0.0M
2021-08-24 13.00 13.80 12.60 12.60 0.0M
2021-08-23 13.00 13.00 13.00 13.00 0.0M
2021-08-20 12.90 13.00 12.50 13.00 0.0M
2021-08-19 13.10 13.10 12.50 12.90 0.0M
2021-08-18 13.10 13.10 13.00 13.10 0.0M
2021-08-17 14.10 14.10 13.10 13.10 0.0M
2021-08-16 13.20 13.20 13.20 13.20 0.0M
2021-08-13 13.20 13.50 13.20 13.20 0.0M
2021-08-12 13.20 13.20 13.20 13.20 0.0M
2021-08-11 13.60 13.60 13.20 13.20 0.0M
2021-08-10 13.30 13.60 13.20 13.60 0.0M
2021-08-09 13.80 13.80 13.30 13.30 0.0M
2021-08-06 13.00 13.80 12.90 13.80 0.0M
2021-08-05 13.00 13.00 12.00 12.80 0.0M
2021-08-04 13.20 14.10 13.00 13.00 0.0M
2021-08-03 14.00 14.60 13.20 13.20 0.0M
2021-08-02 12.60 14.30 12.60 14.00 0.0M
2021-07-30 13.00 13.00 12.60 12.60 0.0M
2021-07-29 13.00 13.00 13.00 13.00 0.0M
2021-07-28 13.90 13.90 13.00 13.00 0.0M
2021-07-27 13.00 13.90 13.00 13.90 0.0M
2021-07-26 12.60 13.00 12.10 13.00 0.0M
2021-07-23 12.60 12.70 12.10 12.60 0.0M
2021-07-22 12.00 12.60 12.00 12.60 0.0M
2021-07-21 12.00 12.50 12.00 12.00 0.0M
2021-07-20 12.40 12.40 12.00 12.00 0.0M
2021-07-19 12.50 12.50 12.40 12.40 0.0M
2021-07-16 13.00 13.00 12.50 12.50 0.0M
2021-07-15 13.00 13.00 13.00 13.00 0.0M
2021-07-14 13.80 13.90 13.00 13.00 0.0M
2021-07-13 13.80 13.80 12.60 12.60 0.0M
2021-07-12 13.90 13.90 13.50 13.80 0.0M
2021-07-09 13.30 14.00 13.30 14.00 0.0M
2021-07-08 13.80 13.80 13.30 13.30 0.0M
2021-07-07 14.20 14.80 13.80 13.80 0.0M
2021-07-06 14.80 14.80 14.20 14.20 0.0M
2021-07-05 13.90 15.20 13.80 14.80 0.0M
2021-07-02 13.10 14.40 13.10 13.90 0.0M
2021-07-01 13.40 13.60 12.90 13.10 0.0M
2021-06-30 13.80 13.80 13.40 13.40 0.0M
2021-06-29 13.80 13.80 13.80 13.80 0.0M
2021-06-28 13.80 13.80 13.80 13.80 0.0M
2021-06-25 13.80 13.80 13.80 13.80 0.0M
2021-06-24 13.80 13.80 13.80 13.80 0.0M
2021-06-23 14.50 14.50 13.80 13.80 0.0M
2021-06-22 15.00 15.00 14.10 14.50 0.0M
2021-06-21 13.80 15.00 13.80 15.00 0.0M
2021-06-18 13.80 13.80 13.80 13.80 0.0M
2021-06-17 14.00 14.20 13.30 13.80 0.0M
2021-06-16 13.30 14.00 13.30 14.00 0.0M
2021-06-15 13.50 13.50 13.30 13.30 0.0M
2021-06-14 13.70 14.40 13.50 13.50 0.0M
2021-06-11 13.50 14.50 13.50 13.70 0.0M
2021-06-10 14.20 14.30 13.40 13.50 0.0M
2021-06-09 15.80 15.80 14.20 14.20 0.0M
2021-06-08 13.80 15.60 13.80 15.40 0.0M
2021-06-07 13.90 14.20 13.80 13.80 0.0M
2021-06-04 14.30 14.30 13.90 13.90 0.0M
2021-06-03 14.30 14.30 14.30 14.30 0.0M
2021-06-02 14.30 14.60 14.30 14.30 0.0M
2021-06-01 14.50 14.60 14.30 14.30 0.0M
2021-05-31 13.30 14.80 13.00 14.60 0.0M
2021-05-28 12.70 13.30 12.70 13.30 0.0M
2021-05-27 12.90 13.30 12.60 12.60 0.0M
2021-05-26 14.40 14.40 12.00 12.90 0.0M
2021-05-25 14.00 14.40 14.00 14.40 0.0M
2021-05-21 14.00 14.20 12.60 14.00 0.0M
2021-05-20 14.30 15.20 14.00 14.00 0.0M
2021-05-19 16.20 16.20 14.50 14.50 0.0M
2021-05-18 15.60 16.40 15.50 16.30 0.0M
2021-05-17 17.00 17.00 15.20 15.60 0.0M
2021-05-14 15.40 17.60 15.00 17.00 0.0M
2021-05-13 16.00 16.00 15.00 15.40 0.0M
2021-05-12 14.60 17.70 14.60 16.00 0.0M
2021-05-11 16.70 16.70 14.60 14.60 0.0M
2021-05-10 17.00 17.70 16.60 16.70 0.0M
2021-05-07 15.00 16.90 14.20 16.90 0.0M
2021-05-06 14.40 15.00 13.50 14.90 0.0M
2021-05-05 12.80 17.00 12.80 14.50 0.0M
2021-05-04 12.70 12.80 12.00 12.80 0.0M
2021-05-03 12.80 12.80 12.00 12.70 0.0M
2021-04-30 11.40 12.40 11.40 12.00 0.0M
2021-04-29 11.80 11.80 10.50 11.40 0.0M
2021-04-28 11.70 12.50 11.00 11.80 0.0M
2021-04-27 10.80 11.70 10.00 11.70 0.0M
2021-04-26 9.50 11.00 9.50 10.80 0.0M
2021-04-23 9.00 9.85 8.75 9.30 0.0M
2021-04-22 8.75 9.10 8.75 9.00 0.0M
2021-04-21 8.50 9.20 8.50 8.75 0.0M
2021-04-20 8.70 8.70 8.50 8.50 0.0M
2021-04-19 9.40 9.40 8.60 8.60 0.0M
2021-04-16 9.45 9.45 8.95 9.40 0.0M
2021-04-15 8.50 9.55 8.50 9.45 0.0M
2021-04-14 8.50 9.60 8.50 8.50 0.0M
2021-04-13 8.50 8.50 8.50 8.50 0.0M
2021-04-12 8.50 8.50 8.50 8.50 0.0M
2021-04-09 8.50 8.50 8.50 8.50 0.0M
2021-04-08 8.50 8.55 8.50 8.50 0.0M
2021-04-07 8.50 8.60 8.50 8.50 0.0M
2021-04-06 8.50 8.50 8.50 8.50 0.0M
2021-04-01 9.00 9.00 8.50 8.50 0.0M
2021-03-31 8.70 9.30 8.50 9.00 0.0M
2021-03-30 9.10 9.10 8.60 8.70 0.0M
2021-03-29 8.50 8.50 8.40 8.40 0.0M
2021-03-26 7.90 9.00 7.90 9.00 0.0M
2021-03-25 8.55 8.55 7.90 7.90 0.0M
2021-03-24 8.30 9.05 8.30 8.55 0.0M
2021-03-23 8.40 8.80 8.30 8.30 0.0M
2021-03-22 8.40 8.40 8.40 8.40 0.0M
2021-03-19 8.50 8.80 8.40 8.40 0.0M
2021-03-18 8.40 8.40 8.40 8.40 0.0M
2021-03-17 8.30 8.40 8.20 8.40 0.0M
2021-03-16 8.60 8.60 8.30 8.30 0.0M
2021-03-15 8.80 8.85 8.40 8.40 0.0M
2021-03-12 8.70 8.70 8.40 8.40 0.0M
2021-03-11 8.50 8.70 8.30 8.70 0.0M
2021-03-10 8.00 8.50 8.00 8.50 0.0M
2021-03-09 8.15 8.30 8.00 8.00 0.0M
2021-03-08 8.10 8.80 7.85 8.15 0.0M
2021-03-05 8.30 8.50 8.00 8.10 0.0M
2021-03-04 8.05 8.60 8.00 8.60 0.0M
2021-03-03 8.00 8.50 8.00 8.05 0.0M
2021-03-02 8.00 8.00 8.00 8.00 0.0M
2021-03-01 7.95 7.95 7.95 7.95 0.0M
2021-02-26 8.35 8.40 7.90 8.40 0.0M
2021-02-25 8.25 8.35 8.25 8.35 0.0M
2021-02-24 7.70 8.25 7.70 8.25 0.0M
2021-02-23 7.95 8.15 7.50 7.70 0.0M
2021-02-22 8.80 8.80 7.95 7.95 0.0M
2021-02-19 7.10 8.00 7.10 8.00 0.0M
2021-02-18 7.10 7.70 7.10 7.10 0.0M
2021-02-17 7.10 7.10 7.10 7.10 0.0M
2021-02-16 7.10 7.70 7.10 7.10 0.0M
2021-02-15 7.50 7.50 7.10 7.10 0.0M
2021-02-12 7.55 7.95 7.35 7.50 0.0M
2021-02-11 7.45 8.00 7.45 7.55 0.0M
2021-02-10 7.35 7.95 7.35 7.45 0.0M
2021-02-09 7.55 7.75 7.10 7.35 0.0M
2021-02-08 7.30 8.15 7.30 7.55 0.0M
2021-02-05 7.15 7.55 7.10 7.30 0.0M
2021-02-04 7.15 7.15 7.15 7.15 0.0M
2021-02-03 7.30 7.30 7.15 7.15 0.0M
2021-02-02 7.75 7.75 7.30 7.30 0.0M
2021-02-01 7.05 7.05 7.05 7.05 0.0M
2021-01-29 7.05 7.05 7.05 7.05 0.0M
2021-01-28 7.90 7.90 7.05 7.05 0.0M
2021-01-27 7.05 7.65 7.05 7.20 0.0M
2021-01-26 7.05 7.05 7.05 7.05 0.0M
2021-01-25 7.05 7.05 7.05 7.05 0.0M
2021-01-22 7.30 7.35 7.05 7.05 0.0M
2021-01-21 7.30 7.30 7.30 7.30 0.0M
2021-01-20 7.30 7.30 7.30 7.30 0.0M
2021-01-19 7.20 7.90 7.05 7.30 0.0M
2021-01-18 7.00 7.65 7.00 7.20 0.0M
2021-01-15 7.00 7.00 7.00 7.00 0.0M
2021-01-14 7.05 7.40 7.00 7.00 0.0M
2021-01-13 7.20 7.25 7.05 7.05 0.0M
2021-01-12 7.20 7.20 7.20 7.20 0.0M
2021-01-11 7.05 7.20 7.05 7.20 0.0M
2021-01-08 7.05 7.05 7.05 7.05 0.0M
2021-01-07 6.80 7.30 6.55 7.30 0.0M
2021-01-06 6.60 6.80 6.60 6.80 0.0M
2021-01-05 7.30 7.30 6.60 6.60 0.0M
2021-01-04 6.85 7.30 6.85 7.30 0.0M