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
2024-12-23 140.00 140.65 138.80 139.25 0.0M
2024-12-19 140.95 141.00 138.95 141.00 0.0M
2024-12-18 148.05 148.05 148.05 148.05 0.0M
2024-12-17 151.65 151.65 151.65 151.65 0.0M
2024-12-16 149.90 151.65 149.90 151.65 0.0M
2024-12-11 144.70 149.75 144.70 149.75 0.0M
2024-12-09 144.95 147.40 143.35 147.40 0.0M
2024-12-06 135.30 136.15 135.30 136.15 0.0M
2024-12-03 142.10 142.10 141.90 141.90 0.0M
2024-12-02 144.45 144.45 143.75 143.75 0.0M
2024-11-29 144.10 144.10 143.10 143.10 0.0M
2024-11-28 143.45 146.00 143.45 146.00 0.0M
2024-11-27 138.30 138.30 138.30 138.30 0.0M
2024-11-26 138.40 139.20 138.40 139.20 0.0M
2024-11-22 136.30 136.30 136.30 136.30 0.0M
2024-11-21 129.85 133.30 128.75 133.30 0.0M
2024-11-20 128.85 128.85 128.85 128.85 0.0M
2024-11-19 119.90 119.90 119.90 119.90 0.0M
2024-11-18 117.10 119.70 116.35 116.35 0.0M
2024-11-15 135.05 135.05 135.05 135.05 0.0M
2024-11-14 144.15 144.30 140.75 140.75 0.0M
2024-11-13 138.50 138.50 135.00 138.00 0.0M
2024-11-12 138.80 143.45 137.85 140.15 0.0M
2024-11-11 130.85 132.40 130.85 132.40 0.0M
2024-11-08 134.45 134.45 134.45 134.45 0.0M
2024-11-07 135.50 135.50 132.95 132.95 0.0M
2024-11-05 132.20 132.20 132.20 132.20 0.0M
2024-11-04 126.15 126.70 125.50 126.70 0.0M
2024-11-01 125.10 127.15 125.10 125.70 0.0M
2024-10-31 123.95 126.70 123.95 126.70 0.0M
2024-10-29 125.45 125.45 125.45 125.45 0.0M
2024-10-28 126.15 126.15 126.15 126.15 0.0M
2024-10-24 126.50 126.50 126.45 126.45 0.0M
2024-10-23 134.20 134.20 128.35 128.35 0.0M
2024-10-22 138.20 138.20 132.75 132.75 0.0M
2024-10-18 132.00 132.05 132.00 132.05 0.0M
2024-10-17 129.15 136.40 129.15 136.40 0.0M
2024-10-16 132.10 133.00 130.25 130.25 0.0M
2024-10-15 132.50 132.55 132.50 132.55 0.0M
2024-10-14 126.00 126.00 126.00 126.00 0.0M
2024-10-11 122.00 122.00 122.00 122.00 0.0M
2024-10-10 123.85 123.85 123.65 123.65 0.0M
2024-10-09 122.80 124.30 122.80 123.40 0.0M
2024-10-07 124.30 124.30 124.30 124.30 0.0M
2024-10-01 134.55 134.55 133.10 133.10 0.0M
2024-09-24 125.35 127.75 125.35 127.75 0.0M
2024-09-23 129.45 129.45 129.45 129.45 0.0M
2024-09-19 128.30 128.30 128.30 128.30 0.0M
2024-09-17 125.05 126.65 124.05 124.05 0.0M
2024-09-16 126.85 126.85 126.85 126.85 0.0M
2024-09-11 130.00 130.00 130.00 130.00 0.0M
2024-09-09 133.95 133.95 132.05 132.05 0.0M
2024-09-06 130.75 130.75 130.75 130.75 0.0M
2024-09-05 129.30 129.30 126.50 126.50 0.0M
2024-09-03 135.40 135.40 129.85 129.85 0.0M
2024-09-02 137.10 137.25 137.10 137.25 0.0M
2024-08-27 130.40 130.40 130.40 130.40 0.0M
2024-08-26 130.55 130.55 130.55 130.55 0.0M
2024-08-23 134.35 134.35 134.35 134.35 0.0M
2024-08-19 130.05 135.75 130.05 135.75 0.0M
2024-08-16 131.10 131.10 131.10 131.10 0.0M
2024-08-15 147.10 150.90 146.50 146.50 0.0M
2024-08-13 148.95 148.95 148.95 148.95 0.0M
2024-08-08 149.85 149.85 149.85 149.85 0.0M
2024-08-07 153.30 153.30 149.95 149.95 0.0M
2024-08-06 151.00 151.95 151.00 151.95 0.0M
2024-08-02 151.40 151.40 143.15 146.65 0.0M
2024-08-01 155.85 160.25 155.85 160.25 0.0M
2024-07-31 148.60 151.25 148.60 151.25 0.0M
2024-07-30 144.45 146.25 144.45 146.25 0.0M
2024-07-29 127.10 127.10 127.10 127.10 0.0M
2024-07-26 123.40 124.45 122.65 124.45 0.0M
2024-07-24 121.15 121.15 121.00 121.00 0.0M
2024-07-23 119.70 128.00 119.70 124.75 0.0M
2024-07-16 111.80 111.80 111.80 111.80 0.0M
2024-07-15 116.75 116.75 116.00 116.00 0.0M
2024-07-08 113.60 113.60 110.95 110.95 0.0M
2024-07-03 110.90 110.90 110.90 110.90 0.0M
2024-07-01 118.25 118.45 114.75 114.75 0.0M
2024-06-27 119.35 119.35 118.00 118.00 0.0M
2024-06-26 117.95 118.80 117.70 118.75 0.0M
2024-06-25 114.60 114.60 113.95 113.95 0.0M
2024-06-24 116.00 117.70 116.00 117.70 0.0M
2024-06-20 107.00 109.75 107.00 109.75 0.0M
2024-06-18 114.95 114.95 113.00 114.15 0.0M
2024-06-17 116.75 118.35 115.80 115.80 0.0M
2024-06-14 116.50 117.45 116.50 117.45 0.0M
2024-06-13 124.70 124.70 116.95 117.45 0.0M
2024-06-07 135.50 136.20 134.75 134.75 0.0M
2024-06-06 137.15 137.15 137.15 137.15 0.0M
2024-06-05 138.60 138.60 138.60 138.60 0.0M
2024-06-03 138.50 140.00 138.50 140.00 0.0M
2024-05-31 135.40 135.40 135.40 135.40 0.0M
2024-05-30 140.00 140.00 136.10 136.10 0.0M
2024-05-28 144.45 144.45 142.85 142.85 0.0M
2024-05-27 144.70 144.70 144.70 144.70 0.0M
2024-05-24 145.75 145.75 145.75 145.75 0.0M
2024-05-23 153.75 153.75 153.60 153.60 0.0M
2024-05-21 155.80 155.80 155.80 155.80 0.0M
2024-05-17 156.15 156.15 156.15 156.15 0.0M
2024-05-16 160.80 160.90 160.80 160.90 0.0M
2024-05-15 160.40 160.40 160.40 160.40 0.0M
2024-05-13 153.90 153.90 153.90 153.90 0.0M
2024-05-09 152.80 152.80 152.80 152.80 0.0M
2024-05-08 154.20 154.20 154.20 154.20 0.0M
2024-05-07 157.50 157.50 153.80 155.85 0.0M
2024-05-02 148.70 149.85 146.90 146.90 0.0M
2024-04-29 154.40 154.40 153.00 153.00 0.0M
2024-04-25 155.05 155.05 155.05 155.05 0.0M
2024-04-24 159.10 159.10 159.10 159.10 0.0M
2024-04-23 148.65 160.00 148.65 160.00 0.0M
2024-04-22 144.95 147.45 144.95 147.10 0.0M
2024-04-19 148.80 148.80 148.80 148.80 0.0M
2024-04-18 150.00 150.00 140.10 148.00 0.0M
2024-04-17 151.20 151.20 151.20 151.20 0.0M
2024-04-16 157.65 157.65 153.00 153.65 0.0M
2024-04-15 162.75 162.75 157.00 157.00 0.0M
2024-04-10 166.50 167.95 166.50 167.95 0.0M
2024-04-09 160.00 163.95 160.00 163.95 0.0M
2024-04-08 161.45 161.45 161.45 161.45 0.0M
2024-04-04 162.60 164.30 160.00 160.00 0.0M
2024-04-03 162.75 162.75 162.75 162.75 0.0M
2024-04-02 171.65 171.65 164.55 164.55 0.0M
2024-03-28 169.60 169.80 169.60 169.80 0.0M
2024-03-27 170.80 170.80 170.80 170.80 0.0M
2024-03-26 170.20 170.20 170.20 170.20 0.0M
2024-03-25 182.00 183.20 172.40 172.40 0.0M
2024-03-21 179.80 182.40 179.80 182.40 0.0M
2024-03-19 182.40 182.40 182.40 182.40 0.0M
2024-03-15 179.20 179.20 176.60 176.60 0.0M
2024-03-08 179.80 179.80 179.80 179.80 0.0M
2024-03-06 178.40 180.20 178.40 180.20 0.0M
2024-03-05 176.20 177.20 176.20 177.20 0.0M
2024-03-04 178.40 178.40 178.40 178.40 0.0M
2024-03-01 181.00 181.00 178.20 178.20 0.0M
2024-02-29 181.20 181.20 181.20 181.20 0.0M
2024-02-28 176.40 176.40 176.20 176.20 0.0M
2024-02-27 175.40 178.40 175.40 178.40 0.0M
2024-02-23 180.00 182.80 177.60 179.80 0.0M
2024-02-22 178.80 178.80 178.80 178.80 0.0M
2024-02-21 175.80 178.60 172.60 178.60 0.0M
2024-02-20 191.40 191.40 191.40 191.40 0.0M
2024-02-19 192.00 192.20 192.00 192.20 0.0M
2024-02-16 189.80 189.80 189.40 189.40 0.0M
2024-02-15 193.80 193.80 192.60 192.60 0.0M
2024-02-14 190.40 190.60 190.40 190.60 0.0M
2024-02-13 189.40 189.40 183.80 183.80 0.0M
2024-02-12 191.20 191.20 191.20 191.20 0.0M
2024-02-09 188.20 188.20 188.20 188.20 0.0M
2024-02-08 189.00 191.20 189.00 189.60 0.0M
2024-02-07 184.60 184.60 184.60 184.60 0.0M
2024-02-05 180.20 180.20 178.40 180.20 0.0M
2024-02-02 180.00 181.00 180.00 181.00 0.0M
2024-02-01 177.20 177.20 175.00 175.00 0.0M
2024-01-31 178.40 178.40 178.40 178.40 0.0M
2024-01-30 173.60 173.60 173.00 173.00 0.0M
2024-01-29 175.40 175.40 175.40 175.40 0.0M
2024-01-26 172.20 184.80 172.20 180.00 0.0M
2024-01-25 166.80 169.40 166.80 169.40 0.0M
2024-01-24 170.60 170.60 170.60 170.60 0.0M
2024-01-23 170.20 170.20 168.00 168.00 0.0M
2024-01-22 162.20 162.20 161.40 161.40 0.0M
2024-01-19 159.00 159.00 159.00 159.00 0.0M
2024-01-17 156.60 156.60 156.20 156.20 0.0M
2024-01-16 158.80 158.80 158.80 158.80 0.0M
2024-01-15 159.40 159.40 159.40 159.40 0.0M
2024-01-12 161.80 161.80 161.80 161.80 0.0M
2024-01-11 160.80 160.80 159.40 159.40 0.0M
2024-01-08 159.60 159.60 159.60 159.60 0.0M
2024-01-05 155.60 158.00 155.60 158.00 0.0M
2024-01-04 155.80 155.80 155.80 155.80 0.0M
2024-01-03 159.40 159.40 159.40 159.40 0.0M
2024-01-02 161.60 165.80 161.60 165.80 0.0M