Repligen

RGEN
🏛️ ドイツ →
106.60
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
2022-12-29 152.52 159.10 152.52 159.10 0.0M
2022-12-28 155.90 155.90 155.90 155.90 0.0M
2022-12-23 164.08 164.08 161.18 161.18 0.0M
2022-12-22 157.64 157.64 157.64 157.64 0.0M
2022-12-21 155.38 160.98 155.38 160.98 0.0M
2022-12-20 153.42 153.42 153.42 153.42 0.0M
2022-12-16 157.84 159.00 151.90 151.90 0.0M
2022-12-15 167.26 167.26 166.42 166.42 0.0M
2022-12-08 160.68 160.68 160.68 160.68 0.0M
2022-12-05 170.52 170.52 169.54 169.54 0.0M
2022-12-01 172.96 173.52 168.38 173.52 0.0M
2022-11-30 163.24 163.24 163.24 163.24 0.0M
2022-11-24 164.38 168.12 164.00 168.12 0.0M
2022-11-23 167.84 167.84 167.84 167.84 0.0M
2022-11-22 167.60 167.94 166.64 166.64 0.0M
2022-11-21 169.98 170.20 169.98 170.20 0.0M
2022-11-18 170.00 170.00 170.00 170.00 0.0M
2022-11-15 195.18 201.70 195.18 201.70 0.0M
2022-11-14 194.60 194.60 194.36 194.36 0.0M
2022-11-11 182.66 191.00 182.66 191.00 0.0M
2022-11-10 183.06 183.06 183.06 183.06 0.0M
2022-11-03 174.02 177.28 174.02 177.28 0.0M
2022-11-02 190.12 192.12 181.04 181.04 0.0M
2022-11-01 186.22 190.58 186.22 190.58 0.0M
2022-10-31 184.24 184.24 180.56 180.56 0.0M
2022-10-28 181.64 181.64 181.64 181.64 0.0M
2022-10-27 180.10 180.22 180.10 180.22 0.0M
2022-10-26 181.74 181.74 181.74 181.74 0.0M
2022-10-25 176.34 177.20 176.34 177.20 0.0M
2022-10-24 170.54 170.54 165.88 168.46 0.0M
2022-10-20 170.16 176.34 170.16 176.34 0.0M
2022-10-19 186.76 186.76 181.64 181.64 0.0M
2022-10-18 212.35 212.35 208.85 208.85 0.0M
2022-10-17 201.35 207.35 201.35 207.35 0.0M
2022-10-14 201.40 201.40 200.20 200.20 0.0M
2022-10-13 204.90 204.90 193.66 193.66 0.0M
2022-10-11 205.15 205.15 205.15 205.15 0.0M
2022-10-10 213.35 213.35 213.35 213.35 0.0M
2022-10-07 224.30 224.30 224.15 224.15 0.0M
2022-10-06 221.20 221.20 221.20 221.20 0.0M
2022-10-03 192.90 192.90 191.00 191.00 0.0M
2022-09-30 194.08 194.08 194.08 194.08 0.0M
2022-09-29 192.94 194.36 190.34 194.36 0.0M
2022-09-28 192.84 192.86 192.84 192.86 0.0M
2022-09-27 188.00 188.00 188.00 188.00 0.0M
2022-09-26 185.40 185.40 183.76 183.76 0.0M
2022-09-23 194.92 194.92 187.98 187.98 0.0M
2022-09-22 201.05 201.05 188.30 188.30 0.0M
2022-09-21 215.60 215.60 209.45 209.45 0.0M
2022-09-20 214.60 215.30 212.30 215.30 0.0M
2022-09-15 229.70 232.05 229.70 232.05 0.0M
2022-09-13 231.45 231.45 231.45 231.45 0.0M
2022-09-09 225.35 230.35 225.30 230.35 0.0M
2022-09-08 226.10 226.10 226.10 226.10 0.0M
2022-09-07 216.30 216.30 216.30 216.30 0.0M
2022-09-05 214.45 214.45 214.45 214.45 0.0M
2022-09-02 210.05 212.85 210.05 212.85 0.0M
2022-09-01 219.05 219.10 213.45 213.45 0.0M
2022-08-31 213.25 213.25 212.90 212.90 0.0M
2022-08-30 218.50 218.50 218.50 218.50 0.0M
2022-08-29 224.15 224.15 224.15 224.15 0.0M
2022-08-25 229.55 229.55 229.55 229.55 0.0M
2022-08-24 223.90 229.10 223.90 229.10 0.0M
2022-08-23 227.10 228.80 221.20 221.20 0.0M
2022-08-22 232.40 232.40 232.40 232.40 0.0M
2022-08-19 239.15 239.15 235.00 235.00 0.0M
2022-08-18 242.85 242.85 239.55 239.55 0.0M
2022-08-16 250.30 250.60 247.85 249.85 0.0M
2022-08-15 246.00 249.90 246.00 249.90 0.0M
2022-08-12 242.80 243.55 236.00 243.45 0.0M
2022-08-11 248.30 250.40 240.10 240.10 0.0M
2022-08-10 240.70 240.90 240.70 240.90 0.0M
2022-08-09 239.10 239.10 239.10 239.10 0.0M
2022-08-08 246.90 250.15 246.90 250.15 0.0M
2022-08-05 236.60 242.00 236.60 240.20 0.0M
2022-08-04 234.90 240.00 234.90 236.90 0.0M
2022-08-03 237.75 237.75 237.35 237.35 0.0M
2022-08-02 208.30 234.45 208.30 234.45 0.0M
2022-08-01 209.50 213.45 209.05 213.15 0.0M
2022-07-29 209.25 209.25 208.75 208.75 0.0M
2022-07-28 200.25 210.85 200.25 209.00 0.0M
2022-07-27 201.70 204.65 200.05 203.00 0.0M
2022-07-26 199.70 200.15 199.70 200.15 0.0M
2022-07-25 198.84 198.84 190.80 190.80 0.0M
2022-07-21 171.52 195.50 171.52 193.86 0.0M
2022-07-19 161.86 161.86 161.86 161.86 0.0M
2022-07-18 164.08 164.64 164.08 164.64 0.0M
2022-07-15 163.90 163.90 163.90 163.90 0.0M
2022-07-14 165.84 165.84 165.84 165.84 0.0M
2022-07-13 157.78 157.78 157.78 157.78 0.0M
2022-07-11 173.28 173.28 169.86 169.86 0.0M
2022-07-08 174.82 174.86 171.00 171.00 0.0M
2022-07-07 164.54 170.50 164.54 170.50 0.0M
2022-07-04 160.86 160.86 160.86 160.86 0.0M
2022-07-01 155.60 158.30 155.60 158.30 0.0M
2022-06-28 157.76 157.76 157.76 157.76 0.0M
2022-06-27 158.46 161.96 158.46 161.96 0.0M
2022-06-24 156.62 156.62 156.62 156.62 0.0M
2022-06-23 142.24 151.88 142.24 151.88 0.0M
2022-06-22 135.54 140.84 135.54 140.84 0.0M
2022-06-20 138.62 138.62 138.62 138.62 0.0M
2022-06-17 133.30 137.54 129.00 137.54 0.0M
2022-06-15 139.20 142.94 139.20 141.58 0.0M
2022-06-13 141.32 141.36 134.00 134.00 0.0M
2022-06-10 147.86 147.86 147.86 147.86 0.0M
2022-06-02 157.92 157.92 157.92 157.92 0.0M
2022-06-01 155.58 155.58 151.88 151.88 0.0M
2022-05-30 160.12 160.12 160.12 160.12 0.0M
2022-05-27 155.98 155.98 155.98 155.98 0.0M
2022-05-26 142.96 142.96 142.96 142.96 0.0M
2022-05-24 140.62 140.62 140.36 140.36 0.0M
2022-05-23 148.56 148.56 148.56 148.56 0.0M
2022-05-18 143.68 143.68 143.68 143.68 0.0M
2022-05-16 145.26 145.26 145.26 145.26 0.0M
2022-05-13 138.24 138.24 136.00 138.00 0.0M
2022-05-11 136.28 136.50 136.28 136.50 0.0M
2022-05-09 139.04 139.10 139.04 139.10 0.0M
2022-05-05 156.32 156.32 156.32 156.32 0.0M
2022-05-04 151.78 151.78 151.18 151.18 0.0M
2022-05-03 148.88 153.68 148.46 153.42 0.0M
2022-05-02 151.38 152.00 151.38 152.00 0.0M
2022-04-29 146.88 151.38 146.88 151.38 0.0M
2022-04-28 143.56 143.56 143.56 143.56 0.0M
2022-04-27 133.76 159.68 130.28 153.80 0.0M
2022-04-25 135.90 135.90 134.32 134.32 0.0M
2022-04-21 142.00 142.00 142.00 142.00 0.0M
2022-04-19 142.60 143.80 139.48 142.80 0.0M
2022-04-14 144.78 146.12 144.78 146.12 0.0M
2022-04-13 145.72 145.72 145.72 145.72 0.0M
2022-04-12 151.00 151.00 147.36 147.36 0.0M
2022-04-11 152.26 152.26 152.26 152.26 0.0M
2022-04-08 164.62 164.62 161.26 161.26 0.0M
2022-04-07 161.64 161.96 161.64 161.96 0.0M
2022-04-04 171.70 171.70 168.98 169.58 0.0M
2022-04-01 172.36 172.36 172.34 172.34 0.0M
2022-03-31 171.20 171.25 171.20 171.20 0.0M
2022-03-25 164.80 164.80 164.80 164.80 0.0M
2022-03-24 158.60 158.60 158.60 158.60 0.0M
2022-03-23 162.35 162.35 159.75 159.75 0.0M
2022-03-21 168.20 169.65 168.20 169.65 0.0M
2022-03-18 161.80 172.65 161.80 172.65 0.0M
2022-03-17 159.95 164.05 159.95 164.05 0.0M
2022-03-16 157.60 159.75 157.60 159.75 0.0M
2022-03-15 150.80 153.50 150.25 152.45 0.0M
2022-03-14 152.95 155.25 152.95 155.25 0.0M
2022-03-11 157.90 158.05 157.90 158.00 0.0M
2022-03-09 150.75 156.75 150.75 156.75 0.0M
2022-03-08 147.35 147.35 144.35 144.35 0.0M
2022-03-04 164.35 164.35 164.35 164.35 0.0M
2022-03-03 170.00 170.00 170.00 170.00 0.0M
2022-03-02 175.05 175.90 172.50 174.30 0.0M
2022-03-01 177.35 183.00 176.05 176.05 0.0M
2022-02-25 166.55 168.25 166.55 168.25 0.0M
2022-02-24 151.55 151.55 150.05 151.50 0.0M
2022-02-22 154.50 159.15 154.50 159.15 0.0M
2022-02-21 158.25 158.25 155.05 155.15 0.0M
2022-02-17 159.75 163.40 155.65 158.00 0.0M
2022-02-16 160.30 160.30 160.30 160.30 0.0M
2022-02-15 166.25 166.25 163.10 164.20 0.0M
2022-02-14 164.65 164.65 164.65 164.65 0.0M
2022-02-10 174.05 174.05 172.00 172.00 0.0M
2022-02-08 171.00 171.00 167.35 167.35 0.0M
2022-02-07 178.25 178.25 178.25 178.25 0.0M
2022-02-03 179.10 179.10 172.40 172.40 0.0M
2022-02-02 177.45 180.55 177.45 180.00 0.0M
2022-02-01 175.05 177.50 175.05 177.50 0.0M
2022-01-31 175.35 175.75 175.35 175.75 0.0M
2022-01-28 159.80 165.95 156.75 165.95 0.0M
2022-01-27 162.00 164.40 158.80 164.40 0.0M
2022-01-26 162.80 165.10 160.70 160.70 0.0M
2022-01-25 168.10 168.10 162.70 162.70 0.0M
2022-01-24 161.35 166.60 152.05 166.60 0.0M
2022-01-21 165.00 166.30 164.15 166.30 0.0M
2022-01-19 162.60 169.80 162.60 169.80 0.0M
2022-01-18 166.90 166.90 161.85 161.85 0.0M
2022-01-17 170.65 170.65 167.70 167.70 0.0M
2022-01-14 165.40 167.65 163.65 163.65 0.0M
2022-01-13 182.50 182.70 168.85 168.85 0.0M
2022-01-12 186.00 186.00 186.00 186.00 0.0M
2022-01-11 189.50 189.75 189.50 189.75 0.0M
2022-01-10 184.50 184.50 176.65 179.00 0.0M
2022-01-07 190.35 193.45 179.95 179.95 0.0M
2022-01-06 189.85 197.45 185.35 197.45 0.0M
2022-01-05 204.20 204.20 193.60 193.60 0.0M
2022-01-04 213.20 213.20 199.70 199.70 0.0M
2022-01-03 235.00 235.00 225.70 225.70 0.0M