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
2023-12-29 168.60 168.60 168.60 168.60 0.0M
2023-12-28 164.00 169.40 163.60 169.40 0.0M
2023-12-27 167.60 167.60 167.60 167.60 0.0M
2023-12-22 167.20 167.20 167.20 167.20 0.0M
2023-12-21 165.80 166.20 165.80 166.20 0.0M
2023-12-20 164.60 164.60 164.60 164.60 0.0M
2023-12-19 166.20 166.20 166.20 166.20 0.0M
2023-12-15 166.60 166.60 165.00 165.00 0.0M
2023-12-14 159.60 170.00 156.20 167.60 0.0M
2023-12-13 155.00 161.40 155.00 161.40 0.0M
2023-12-12 147.80 147.80 147.80 147.80 0.0M
2023-12-11 148.00 148.00 148.00 148.00 0.0M
2023-12-08 150.00 150.00 150.00 150.00 0.0M
2023-12-07 140.00 140.00 140.00 140.00 0.0M
2023-12-01 143.00 144.20 142.80 143.40 0.0M
2023-11-30 144.80 144.80 144.80 144.80 0.0M
2023-11-29 147.60 147.60 147.60 147.60 0.0M
2023-11-24 145.60 148.00 145.60 147.60 0.0M
2023-11-23 147.80 148.00 147.80 148.00 0.0M
2023-11-22 143.00 145.80 143.00 145.80 0.0M
2023-11-21 143.00 143.00 143.00 143.00 0.0M
2023-11-20 136.40 140.40 136.40 140.40 0.0M
2023-11-17 139.20 139.20 138.60 138.60 0.0M
2023-11-16 140.00 140.00 140.00 140.00 0.0M
2023-11-15 142.40 147.40 142.40 147.40 0.0M
2023-11-13 137.80 137.80 137.80 137.80 0.0M
2023-11-10 137.60 137.60 136.20 136.20 0.0M
2023-11-07 141.40 141.40 141.00 141.00 0.0M
2023-11-06 140.20 140.20 136.80 136.80 0.0M
2023-11-02 124.00 124.00 124.00 124.00 0.0M
2023-11-01 127.60 127.60 125.00 125.00 0.0M
2023-10-30 108.80 109.40 108.80 109.20 0.0M
2023-10-27 113.60 113.60 113.60 113.60 0.0M
2023-10-26 117.20 117.20 117.20 117.20 0.0M
2023-10-25 122.00 122.00 117.40 117.40 0.0M
2023-10-24 135.60 135.60 132.60 132.60 0.0M
2023-10-23 138.20 140.00 135.20 135.20 0.0M
2023-10-20 137.80 137.80 137.80 137.80 0.0M
2023-10-19 133.00 140.20 133.00 140.20 0.0M
2023-10-18 138.00 138.00 135.00 135.00 0.0M
2023-10-17 137.20 137.20 137.20 137.20 0.0M
2023-10-16 145.80 145.80 145.80 145.80 0.0M
2023-10-13 148.40 149.00 145.00 145.00 0.0M
2023-10-10 144.80 145.00 144.80 145.00 0.0M
2023-10-06 145.00 145.00 145.00 145.00 0.0M
2023-10-05 145.00 145.00 142.20 142.20 0.0M
2023-10-04 145.20 145.20 145.20 145.20 0.0M
2023-10-02 152.40 152.40 146.60 146.60 0.0M
2023-09-25 152.60 152.60 152.60 152.60 0.0M
2023-09-21 156.60 156.60 156.60 156.60 0.0M
2023-09-19 151.20 151.20 151.00 151.00 0.0M
2023-09-18 152.40 152.40 152.40 152.40 0.0M
2023-09-15 156.80 156.80 156.80 156.80 0.0M
2023-09-14 151.20 151.20 151.20 151.20 0.0M
2023-09-07 157.00 157.00 157.00 157.00 0.0M
2023-09-05 161.60 162.00 158.80 158.80 0.0M
2023-09-04 161.00 161.00 161.00 161.00 0.0M
2023-09-01 162.00 163.00 162.00 163.00 0.0M
2023-08-31 160.40 160.40 160.40 160.40 0.0M
2023-08-30 157.20 157.20 156.40 156.40 0.0M
2023-08-28 151.40 151.40 150.00 151.00 0.0M
2023-08-25 150.20 150.20 148.00 148.00 0.0M
2023-08-23 151.20 151.20 148.40 148.40 0.0M
2023-08-21 145.00 145.60 143.60 145.40 0.0M
2023-08-18 146.80 146.80 146.80 146.80 0.0M
2023-08-17 153.20 155.60 153.20 154.00 0.0M
2023-08-15 160.80 160.80 157.40 160.00 0.0M
2023-08-14 159.40 159.40 159.40 159.40 0.0M
2023-08-10 157.20 157.40 157.20 157.40 0.0M
2023-08-02 149.00 160.40 137.80 156.00 0.0M
2023-08-01 157.40 157.40 157.40 157.40 0.0M
2023-07-28 157.80 157.80 157.80 157.80 0.0M
2023-07-27 157.00 157.00 157.00 157.00 0.0M
2023-07-26 159.00 159.40 155.60 158.20 0.0M
2023-07-25 155.00 158.20 155.00 158.20 0.0M
2023-07-24 155.40 160.00 154.60 160.00 0.0M
2023-07-20 140.00 140.00 140.00 140.00 0.0M
2023-07-19 141.20 141.20 140.60 140.60 0.0M
2023-07-18 135.60 135.60 135.60 135.60 0.0M
2023-07-17 135.20 135.20 135.20 135.20 0.0M
2023-07-12 135.60 137.40 135.00 135.00 0.0M
2023-07-11 131.00 134.60 131.00 134.60 0.0M
2023-07-10 131.40 131.40 131.40 131.40 0.0M
2023-07-06 125.60 132.00 125.60 132.00 0.0M
2023-07-04 128.20 129.00 126.20 127.20 0.0M
2023-07-03 131.40 131.40 129.40 129.40 0.0M
2023-06-30 129.00 130.60 129.00 130.20 0.0M
2023-06-29 126.00 126.00 126.00 126.00 0.0M
2023-06-28 127.40 127.40 125.00 126.20 0.0M
2023-06-27 131.80 131.80 131.80 131.80 0.0M
2023-06-23 138.80 138.80 136.80 136.80 0.0M
2023-06-22 137.40 137.40 137.40 137.40 0.0M
2023-06-21 137.00 137.00 137.00 137.00 0.0M
2023-06-20 140.40 140.40 137.00 137.00 0.0M
2023-06-19 141.40 141.40 141.40 141.40 0.0M
2023-06-16 149.00 149.80 149.00 149.80 0.0M
2023-06-15 150.40 150.40 146.60 146.60 0.0M
2023-06-14 151.40 151.40 151.40 151.40 0.0M
2023-06-13 153.00 153.00 153.00 153.00 0.0M
2023-06-12 149.20 155.00 149.20 155.00 0.0M
2023-06-09 153.80 153.80 153.80 153.80 0.0M
2023-06-08 160.00 160.00 159.20 159.20 0.0M
2023-06-07 160.60 160.60 160.60 160.60 0.0M
2023-06-06 158.40 158.40 157.00 157.00 0.0M
2023-06-05 152.60 152.60 152.60 152.60 0.0M
2023-06-02 157.20 157.20 157.20 157.20 0.0M
2023-06-01 158.80 158.80 158.80 158.80 0.0M
2023-05-31 163.00 163.00 161.00 161.00 0.0M
2023-05-25 155.20 155.20 155.20 155.20 0.0M
2023-05-23 155.60 155.60 152.80 153.00 0.0M
2023-05-19 146.80 146.80 146.80 146.80 0.0M
2023-05-18 140.00 140.00 140.00 140.00 0.0M
2023-05-16 138.60 138.60 138.60 138.60 0.0M
2023-05-15 138.20 142.60 138.20 142.60 0.0M
2023-05-12 137.60 137.60 137.60 137.60 0.0M
2023-05-11 138.00 138.00 138.00 138.00 0.0M
2023-05-10 141.60 141.60 141.60 141.60 0.0M
2023-05-08 141.80 141.80 141.80 141.80 0.0M
2023-05-04 145.00 145.00 145.00 145.00 0.0M
2023-05-03 148.20 148.20 148.20 148.20 0.0M
2023-05-02 141.00 144.00 139.60 144.00 0.0M
2023-04-28 130.20 139.20 129.00 139.20 0.0M
2023-04-27 134.40 134.40 131.20 131.20 0.0M
2023-04-26 136.20 136.20 136.20 136.20 0.0M
2023-04-25 144.00 144.00 136.80 136.80 0.0M
2023-04-24 152.20 152.20 152.20 152.20 0.0M
2023-04-20 154.40 154.40 154.40 154.40 0.0M
2023-04-17 160.00 160.00 160.00 160.00 0.0M
2023-04-13 162.60 162.60 162.60 162.60 0.0M
2023-04-06 146.60 147.80 146.60 147.80 0.0M
2023-04-04 148.80 148.80 148.80 148.80 0.0M
2023-04-03 154.80 157.20 149.60 149.60 0.0M
2023-03-31 156.44 156.44 156.44 156.44 0.0M
2023-03-30 155.08 155.08 155.08 155.08 0.0M
2023-03-27 147.40 147.40 147.38 147.38 0.0M
2023-03-24 149.90 149.90 149.90 149.90 0.0M
2023-03-23 154.32 154.32 148.00 148.28 0.0M
2023-03-21 159.96 163.94 159.72 163.86 0.0M
2023-03-20 160.68 162.46 160.68 162.44 0.0M
2023-03-17 162.66 162.66 160.64 160.64 0.0M
2023-03-16 159.42 159.42 159.42 159.42 0.0M
2023-03-15 163.48 163.48 163.48 163.48 0.0M
2023-03-14 159.92 159.92 159.92 159.92 0.0M
2023-03-13 153.82 154.70 151.22 151.22 0.0M
2023-03-10 154.48 154.48 154.48 154.48 0.0M
2023-03-06 178.78 178.78 178.78 178.78 0.0M
2023-03-03 171.30 171.30 171.30 171.30 0.0M
2023-03-02 164.40 172.40 164.40 172.40 0.0M
2023-03-01 165.66 165.66 165.66 165.66 0.0M
2023-02-28 166.06 166.06 166.06 166.06 0.0M
2023-02-27 164.14 164.14 163.46 163.46 0.0M
2023-02-24 170.24 170.24 170.00 170.00 0.0M
2023-02-23 162.10 162.10 162.10 162.10 0.0M
2023-02-22 165.68 165.98 155.00 155.00 0.0M
2023-02-21 170.00 170.00 168.78 168.78 0.0M
2023-02-17 183.04 183.04 183.04 183.04 0.0M
2023-02-16 181.46 187.36 181.46 185.80 0.0M
2023-02-15 176.68 180.00 176.64 180.00 0.0M
2023-02-13 171.34 171.34 171.34 171.34 0.0M
2023-02-10 173.00 173.00 170.98 170.98 0.0M
2023-02-09 175.94 175.94 175.94 175.94 0.0M
2023-02-08 181.94 181.94 179.42 179.42 0.0M
2023-02-06 176.52 180.34 176.52 180.34 0.0M
2023-02-03 180.44 180.44 180.44 180.44 0.0M
2023-02-02 179.90 180.70 179.90 180.70 0.0M
2023-02-01 171.40 171.40 171.40 171.40 0.0M
2023-01-30 169.02 169.02 165.48 165.48 0.0M
2023-01-27 175.86 179.90 175.86 179.90 0.0M
2023-01-26 165.20 165.20 165.20 165.20 0.0M
2023-01-25 160.36 166.00 160.36 166.00 0.0M
2023-01-24 164.40 167.14 164.40 167.12 0.0M
2023-01-23 172.36 172.36 172.36 172.36 0.0M
2023-01-19 168.44 168.44 166.70 166.70 0.0M
2023-01-18 173.22 176.00 171.52 171.52 0.0M
2023-01-17 165.16 167.94 165.16 167.94 0.0M
2023-01-16 165.52 166.30 165.52 166.30 0.0M
2023-01-13 165.40 165.40 165.40 165.40 0.0M
2023-01-12 163.32 166.18 163.32 165.58 0.0M
2023-01-11 155.52 166.42 155.52 166.42 0.0M
2023-01-10 149.12 149.12 149.12 149.12 0.0M
2023-01-09 146.32 146.32 146.32 146.32 0.0M
2023-01-06 152.02 152.02 142.10 142.10 0.0M
2023-01-05 159.22 159.22 159.22 159.22 0.0M
2023-01-03 160.68 160.68 160.68 160.68 0.0M
2023-01-02 156.72 160.94 156.72 160.80 0.0M