Repligen

RGEN
🏛️ ドイツ →
107.60
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
2025-09-26 103.70 107.60 103.70 107.60 0.0M
2025-09-24 104.40 104.40 104.40 104.40 0.0M
2025-09-23 107.60 108.35 106.20 106.20 0.0M
2025-09-19 106.70 106.70 106.70 106.70 0.0M
2025-09-18 105.55 105.55 105.55 105.55 0.0M
2025-09-17 100.40 100.40 100.40 100.40 0.0M
2025-09-16 101.00 101.00 101.00 101.00 0.0M
2025-09-15 97.58 97.58 95.98 95.98 0.0M
2025-09-12 101.00 101.15 101.00 101.15 0.0M
2025-09-11 101.80 101.80 101.80 101.80 0.0M
2025-09-10 102.35 103.35 102.35 103.35 0.0M
2025-09-09 101.05 101.05 101.05 101.05 0.0M
2025-09-08 102.15 102.15 102.15 102.15 0.0M
2025-09-05 105.90 106.80 105.90 106.80 0.0M
2025-09-04 102.00 102.00 100.65 101.45 0.0M
2025-09-03 100.85 100.85 100.85 100.85 0.0M
2025-09-02 103.65 103.65 103.65 103.65 0.0M
2025-09-01 105.05 105.05 105.05 105.05 0.0M
2025-08-29 105.00 105.00 105.00 105.00 0.0M
2025-08-28 104.65 104.65 104.65 104.65 0.0M
2025-08-27 102.25 102.25 102.25 102.25 0.0M
2025-08-26 103.35 104.40 103.15 104.10 0.0M
2025-08-25 107.10 107.80 103.80 103.80 0.0M
2025-08-22 102.70 107.70 102.70 107.70 0.0M
2025-08-21 103.55 103.55 103.55 103.55 0.0M
2025-08-20 104.95 104.95 104.50 104.50 0.0M
2025-08-19 106.00 106.00 106.00 106.00 0.0M
2025-08-18 106.90 106.90 106.85 106.85 0.0M
2025-08-15 108.45 108.45 107.95 107.95 0.0M
2025-08-14 107.75 107.75 107.75 107.75 0.0M
2025-08-13 103.05 103.05 103.05 103.05 0.0M
2025-08-12 101.00 101.00 101.00 101.00 0.0M
2025-08-11 96.64 96.64 96.64 96.64 0.0M
2025-08-08 95.80 95.80 95.80 95.80 0.0M
2025-08-07 97.44 97.44 97.44 97.44 0.0M
2025-08-06 99.52 99.52 99.52 99.52 0.0M
2025-08-05 100.80 100.80 100.80 100.80 0.0M
2025-08-04 100.70 100.70 100.70 100.70 0.0M
2025-08-01 100.85 100.85 100.85 100.85 0.0M
2025-07-31 102.60 102.60 102.60 102.60 0.0M
2025-07-30 107.55 107.55 107.55 107.55 0.0M
2025-07-29 108.35 112.40 108.35 111.90 0.0M
2025-07-28 103.90 103.90 103.90 103.90 0.0M
2025-07-25 103.00 104.30 103.00 104.30 0.0M
2025-07-24 98.56 98.56 98.56 98.56 0.0M
2025-07-23 98.26 99.04 98.26 99.04 0.0M
2025-07-22 98.96 99.96 97.20 97.20 0.0M
2025-07-21 100.85 100.85 100.85 100.85 0.0M
2025-07-18 104.35 104.35 100.00 100.00 0.0M
2025-07-17 107.10 107.10 105.95 105.95 0.0M
2025-07-16 102.95 102.95 102.95 102.95 0.0M
2025-07-15 103.85 103.85 103.85 103.85 0.0M
2025-07-14 105.50 105.50 105.50 105.50 0.0M
2025-07-11 111.50 111.50 111.50 111.50 0.0M
2025-07-10 114.60 114.60 114.60 114.60 0.0M
2025-07-09 110.80 110.80 110.80 110.80 0.0M
2025-07-08 108.85 108.85 108.85 108.85 0.0M
2025-07-07 106.20 106.20 106.20 106.20 0.0M
2025-07-04 106.60 109.70 106.60 109.70 0.0M
2025-07-03 108.50 108.50 108.50 108.50 0.0M
2025-07-02 106.55 106.55 105.20 105.20 0.0M
2025-07-01 106.00 106.00 104.20 104.20 0.0M
2025-06-30 105.95 106.70 105.10 105.10 0.0M
2025-06-27 105.65 105.65 104.50 104.50 0.0M
2025-06-24 103.50 106.75 103.50 106.75 0.0M
2025-06-23 104.05 104.05 104.05 104.05 0.0M
2025-06-19 103.05 104.00 103.05 104.00 0.0M
2025-06-18 106.00 106.00 104.75 104.75 0.0M
2025-06-16 105.75 106.70 105.75 106.70 0.0M
2025-06-13 112.00 112.00 112.00 112.00 0.0M
2025-06-06 113.00 113.00 113.00 113.00 0.0M
2025-06-05 108.80 110.90 108.80 110.90 0.0M
2025-06-02 102.70 104.00 102.70 104.00 0.0M
2025-05-30 108.50 108.50 108.50 108.50 0.0M
2025-05-27 106.65 106.65 106.65 106.65 0.0M
2025-05-23 107.25 107.25 103.95 103.95 0.0M
2025-05-19 110.80 110.80 110.80 110.80 0.0M
2025-05-12 113.70 113.70 113.70 113.70 0.0M
2025-05-09 112.85 113.85 110.80 113.85 0.0M
2025-05-08 112.40 114.70 111.95 114.70 0.0M
2025-05-05 123.35 123.35 123.35 123.35 0.0M
2025-05-02 121.90 125.35 121.90 125.35 0.0M
2025-04-25 127.00 127.00 127.00 127.00 0.0M
2025-04-24 122.80 122.80 122.80 122.80 0.0M
2025-04-23 123.55 126.45 122.35 126.45 0.0M
2025-04-22 115.70 121.40 115.70 120.95 0.0M
2025-04-17 118.25 118.25 117.50 117.50 0.0M
2025-04-16 111.45 113.00 110.40 111.20 0.0M
2025-04-15 111.40 111.40 111.40 111.40 0.0M
2025-04-14 107.40 107.40 107.40 107.40 0.0M
2025-04-11 101.65 101.65 101.65 101.65 0.0M
2025-04-10 102.15 102.15 102.15 102.15 0.0M
2025-04-08 108.65 108.65 107.80 107.80 0.0M
2025-04-07 97.92 98.62 97.66 97.66 0.0M
2025-04-04 105.70 105.70 100.40 104.15 0.0M
2025-04-03 118.00 118.00 109.45 109.45 0.0M
2025-04-02 118.10 118.10 117.05 117.05 0.0M
2025-04-01 118.45 118.45 116.80 116.80 0.0M
2025-03-31 123.85 123.85 117.05 117.20 0.0M
2025-03-28 125.10 125.10 122.30 122.30 0.0M
2025-03-27 128.70 128.70 128.70 128.70 0.0M
2025-03-25 133.00 133.00 132.90 132.90 0.0M
2025-03-24 131.25 131.25 131.25 131.25 0.0M
2025-03-20 129.65 129.65 129.65 129.65 0.0M
2025-03-18 138.10 138.10 138.10 138.10 0.0M
2025-03-17 135.80 139.65 135.80 139.65 0.0M
2025-03-12 129.85 129.85 129.85 129.85 0.0M
2025-03-11 128.00 134.95 128.00 134.95 0.0M
2025-03-10 141.45 141.45 128.05 130.40 0.0M
2025-03-06 149.50 149.50 149.50 149.50 0.0M
2025-03-05 145.65 145.65 145.65 145.65 0.0M
2025-03-04 146.90 146.90 145.15 145.15 0.0M
2025-03-03 154.30 154.30 152.30 152.30 0.0M
2025-02-28 149.90 149.90 147.60 147.60 0.0M
2025-02-26 155.70 155.70 153.30 153.30 0.0M
2025-02-25 156.20 156.20 152.80 152.80 0.0M
2025-02-24 153.45 158.55 153.45 158.55 0.0M
2025-02-21 154.75 154.75 154.75 154.75 0.0M
2025-02-20 143.25 150.40 143.25 150.40 0.0M
2025-02-19 138.00 138.00 138.00 138.00 0.0M
2025-02-18 140.45 140.45 140.40 140.40 0.0M
2025-02-17 139.15 140.05 139.15 140.05 0.0M
2025-02-14 138.15 138.15 138.15 138.15 0.0M
2025-02-13 140.85 140.85 140.85 140.85 0.0M
2025-02-12 144.95 144.95 144.95 144.95 0.0M
2025-02-10 150.45 152.60 150.45 151.95 0.0M
2025-02-07 154.30 156.45 154.10 154.10 0.0M
2025-02-06 154.35 154.35 154.35 154.35 0.0M
2025-02-04 153.00 153.00 153.00 153.00 0.0M
2025-02-03 159.15 161.90 156.45 158.65 0.0M
2025-01-29 166.00 166.00 163.00 163.00 0.0M
2025-01-28 161.60 170.00 160.95 168.00 0.0M
2025-01-27 155.30 155.90 155.30 155.90 0.0M
2025-01-24 158.75 158.75 158.75 158.75 0.0M
2025-01-22 159.95 159.95 159.95 159.95 0.0M
2025-01-21 153.60 160.80 153.60 160.75 0.0M
2025-01-20 153.40 153.40 152.40 152.40 0.0M
2025-01-17 157.30 157.30 157.30 157.30 0.0M
2025-01-16 151.75 151.75 151.75 151.75 0.0M
2025-01-15 153.15 153.15 153.15 153.15 0.0M
2025-01-13 151.30 155.45 148.80 155.45 0.0M
2025-01-07 148.80 150.70 147.15 149.80 0.0M
2025-01-06 145.80 146.90 145.80 146.90 0.0M
2025-01-03 138.30 142.65 138.30 142.65 0.0M
2025-01-02 138.10 140.70 138.10 140.45 0.0M