Rubis

RUBF
🏛️ ドイツ →
32.00
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
2021-12-30 26.78 26.78 26.78 26.78 0.0M
2021-12-29 26.67 26.67 26.61 26.61 0.0M
2021-12-28 26.72 27.02 26.72 26.99 0.0M
2021-12-27 26.46 26.46 26.46 26.46 0.0M
2021-12-23 26.22 26.51 26.22 26.51 0.0M
2021-12-22 25.97 25.97 25.97 25.97 0.0M
2021-12-21 25.90 26.10 25.90 26.10 0.0M
2021-12-20 24.90 24.90 24.90 24.90 0.0M
2021-12-17 25.24 25.97 25.24 25.97 0.0M
2021-12-16 24.64 24.87 24.64 24.87 0.0M
2021-12-15 24.44 24.44 24.44 24.44 0.0M
2021-12-14 24.15 24.15 24.15 24.15 0.0M
2021-12-13 25.49 25.49 24.81 24.81 0.0M
2021-12-10 25.00 25.22 25.00 25.22 0.0M
2021-12-09 25.09 25.09 25.09 25.09 0.0M
2021-12-08 25.51 25.51 25.40 25.40 0.0M
2021-12-07 25.84 25.84 25.71 25.71 0.0M
2021-12-06 25.53 25.53 25.53 25.53 0.0M
2021-12-03 25.10 25.24 24.00 24.00 0.0M
2021-12-02 24.49 24.62 24.49 24.62 0.0M
2021-12-01 24.31 25.13 24.31 24.79 0.0M
2021-11-30 24.19 24.30 24.19 24.30 0.0M
2021-11-29 24.93 25.26 24.93 25.00 0.0M
2021-11-26 25.48 25.48 25.13 25.13 0.0M
2021-11-25 26.08 26.08 26.08 26.08 0.0M
2021-11-24 26.56 26.56 26.03 26.44 0.0M
2021-11-23 26.01 26.61 26.01 26.61 0.0M
2021-11-22 25.92 25.92 25.92 25.92 0.0M
2021-11-19 26.52 26.52 25.97 25.97 0.0M
2021-11-18 27.48 27.48 26.71 26.71 0.0M
2021-11-17 27.66 27.80 27.46 27.46 0.0M
2021-11-16 28.01 28.01 27.80 27.80 0.0M
2021-11-15 27.93 28.06 27.90 27.90 0.0M
2021-11-12 27.88 27.88 27.77 27.77 0.0M
2021-11-11 28.12 28.12 27.92 27.92 0.0M
2021-11-10 28.63 28.63 28.32 28.32 0.0M
2021-11-09 28.27 28.27 28.03 28.03 0.0M
2021-11-08 28.15 28.43 28.15 28.43 0.0M
2021-11-05 27.70 27.70 27.70 27.70 0.0M
2021-11-04 27.67 27.78 27.67 27.78 0.0M
2021-11-03 27.53 27.78 27.42 27.42 0.0M
2021-11-02 27.73 27.78 27.73 27.78 0.0M
2021-11-01 27.75 27.97 27.75 27.75 0.0M
2021-10-29 27.78 27.78 27.71 27.74 0.0M
2021-10-28 28.09 28.09 28.00 28.00 0.0M
2021-10-27 27.72 28.36 27.72 28.36 0.0M
2021-10-26 28.08 28.44 28.08 28.17 0.0M
2021-10-25 28.58 28.58 28.58 28.58 0.0M
2021-10-22 28.93 28.94 28.58 28.58 0.0M
2021-10-21 28.81 28.94 28.81 28.93 0.0M
2021-10-20 28.96 28.96 28.96 28.96 0.0M
2021-10-19 28.63 29.15 28.63 29.15 0.0M
2021-10-18 29.00 29.34 28.99 28.99 0.0M
2021-10-15 29.06 29.28 29.06 29.27 0.0M
2021-10-14 29.00 29.53 29.00 29.53 0.0M
2021-10-13 29.00 29.04 28.75 28.75 0.0M
2021-10-12 29.11 29.80 29.01 29.80 0.0M
2021-10-11 29.69 29.98 29.35 29.35 0.0M
2021-10-08 29.50 29.57 29.50 29.57 0.0M
2021-10-07 29.58 29.59 29.58 29.59 0.0M
2021-10-06 29.50 29.50 29.50 29.50 0.0M
2021-10-05 30.03 30.29 29.62 30.13 0.0M
2021-10-04 30.11 30.16 30.11 30.16 0.0M
2021-10-01 29.56 30.19 29.56 30.11 0.0M
2021-09-30 30.09 30.09 29.73 29.73 0.0M
2021-09-29 29.75 29.88 29.75 29.88 0.0M
2021-09-28 29.79 30.00 29.69 29.87 0.0M
2021-09-27 29.83 29.83 29.58 29.58 0.0M
2021-09-24 29.88 29.88 29.88 29.88 0.0M
2021-09-23 29.57 29.76 29.57 29.76 0.0M
2021-09-22 29.39 29.59 29.39 29.59 0.0M
2021-09-21 29.53 29.53 29.11 29.11 0.0M
2021-09-20 30.01 30.01 30.01 30.01 0.0M
2021-09-17 30.05 30.29 30.05 30.29 0.0M
2021-09-16 30.15 30.15 29.85 29.85 0.0M
2021-09-15 30.00 30.00 29.80 29.92 0.0M
2021-09-14 29.67 30.23 29.67 30.23 0.0M
2021-09-13 29.67 30.00 29.59 29.59 0.0M
2021-09-10 30.88 31.00 30.00 30.00 0.0M
2021-09-09 32.20 32.20 32.02 32.20 0.0M
2021-09-08 32.70 32.91 32.70 32.91 0.0M
2021-09-07 32.89 32.89 32.84 32.84 0.0M
2021-09-06 32.89 32.89 32.89 32.89 0.0M
2021-09-03 33.05 33.05 32.90 32.90 0.0M
2021-09-02 32.89 33.29 32.89 33.29 0.0M
2021-09-01 33.13 33.13 33.13 33.13 0.0M
2021-08-31 32.68 32.77 32.68 32.77 0.0M
2021-08-30 33.10 33.10 33.10 33.10 0.0M
2021-08-27 32.96 32.97 32.68 32.68 0.0M
2021-08-26 32.54 32.86 32.54 32.86 0.0M
2021-08-25 32.46 32.46 32.46 32.46 0.0M
2021-08-24 32.51 32.58 32.51 32.58 0.0M
2021-08-23 32.40 32.45 32.40 32.45 0.0M
2021-08-20 32.18 32.18 32.18 32.18 0.0M
2021-08-19 32.63 32.63 32.63 32.63 0.0M
2021-08-18 32.99 32.99 32.99 32.99 0.0M
2021-08-17 33.02 33.02 33.02 33.02 0.0M
2021-08-16 33.33 33.33 33.33 33.33 0.0M
2021-08-13 33.54 33.54 33.54 33.54 0.0M
2021-08-12 33.85 33.85 33.85 33.85 0.0M
2021-08-11 33.83 33.83 33.83 33.83 0.0M
2021-08-10 33.57 33.75 33.57 33.75 0.0M
2021-08-09 33.49 33.54 33.49 33.54 0.0M
2021-08-06 33.21 33.52 33.21 33.52 0.0M
2021-08-05 33.13 33.13 33.06 33.06 0.0M
2021-08-04 33.61 33.61 32.98 32.98 0.0M
2021-08-03 33.70 33.70 33.56 33.56 0.0M
2021-08-02 33.75 33.75 33.67 33.67 0.0M
2021-07-30 33.83 33.83 33.80 33.80 0.0M
2021-07-29 34.12 34.12 34.09 34.09 0.0M
2021-07-28 34.18 34.20 33.79 33.79 0.0M
2021-07-27 34.17 34.17 34.13 34.13 0.0M
2021-07-26 33.30 33.88 33.30 33.88 0.0M
2021-07-23 33.35 33.35 33.29 33.29 0.0M
2021-07-22 33.66 33.66 33.49 33.49 0.0M
2021-07-21 33.80 33.80 33.79 33.79 0.0M
2021-07-20 34.24 34.24 33.10 33.10 0.0M
2021-07-19 35.29 35.29 34.50 34.54 0.0M
2021-07-16 35.94 35.94 35.86 35.86 0.0M
2021-07-15 36.10 36.10 35.80 35.80 0.0M
2021-07-14 36.09 36.28 36.09 36.28 0.0M
2021-07-13 36.33 36.34 36.33 36.34 0.0M
2021-07-12 36.12 36.35 36.12 36.35 0.0M
2021-07-09 35.87 36.09 35.87 36.09 0.0M
2021-07-08 35.83 36.00 35.83 36.00 0.0M
2021-07-07 36.77 36.77 36.77 36.77 0.0M
2021-07-06 37.18 37.18 36.93 36.93 0.0M
2021-07-05 37.15 37.15 37.15 37.15 0.0M
2021-07-02 37.62 37.62 37.30 37.30 0.0M
2021-07-01 37.61 37.61 37.18 37.58 0.0M
2021-06-30 37.42 37.44 37.42 37.44 0.0M
2021-06-29 38.09 38.09 37.63 37.63 0.0M
2021-06-28 38.45 38.45 38.24 38.24 0.0M
2021-06-25 38.13 38.48 38.13 38.48 0.0M
2021-06-24 37.90 38.01 37.90 38.01 0.0M
2021-06-23 38.02 38.02 38.02 38.02 0.0M
2021-06-22 38.01 38.04 38.01 38.04 0.0M
2021-06-21 38.43 38.43 38.00 38.00 0.0M
2021-06-18 38.83 39.00 38.54 38.54 0.0M
2021-06-17 38.78 39.22 38.78 39.09 0.0M
2021-06-16 39.37 39.37 39.34 39.34 0.0M
2021-06-15 42.09 42.09 41.44 41.44 0.0M
2021-06-14 42.14 42.17 42.14 42.17 0.0M
2021-06-11 41.53 41.85 41.53 41.85 0.0M
2021-06-10 41.26 41.64 41.26 41.64 0.0M
2021-06-09 41.25 41.25 41.07 41.07 0.0M
2021-06-08 41.29 41.29 41.26 41.26 0.0M
2021-06-07 41.22 41.27 41.22 41.27 0.0M
2021-06-04 41.29 41.29 41.29 41.29 0.0M
2021-06-03 40.69 40.69 40.69 40.69 0.0M
2021-06-02 40.40 40.44 40.40 40.44 0.0M
2021-06-01 40.19 40.19 40.18 40.18 0.0M
2021-05-31 39.37 39.37 39.37 39.37 0.0M
2021-05-28 38.91 39.35 38.91 39.35 0.0M
2021-05-27 38.68 38.88 38.68 38.88 0.0M
2021-05-26 38.37 38.44 38.37 38.44 0.0M
2021-05-25 38.78 38.78 38.65 38.65 0.0M
2021-05-21 38.47 38.83 38.47 38.83 0.0M
2021-05-20 38.99 38.99 38.85 38.85 0.0M
2021-05-19 38.66 38.75 38.66 38.75 0.0M
2021-05-18 38.75 39.15 38.75 39.15 0.0M
2021-05-17 38.95 38.95 38.84 38.84 0.0M
2021-05-14 38.23 38.50 38.23 38.50 0.0M
2021-05-13 38.18 38.18 38.08 38.08 0.0M
2021-05-12 37.26 38.35 37.26 38.35 0.0M
2021-05-11 37.20 37.20 36.92 36.92 0.0M
2021-05-10 37.68 37.88 37.68 37.88 0.0M
2021-05-07 37.56 37.56 37.41 37.41 0.0M
2021-05-06 39.62 39.62 39.62 39.62 0.0M
2021-05-05 39.28 39.39 39.28 39.39 0.0M
2021-05-04 39.14 39.21 39.14 39.21 0.0M
2021-05-03 39.17 39.17 39.10 39.10 0.0M
2021-04-30 39.17 39.17 39.11 39.11 0.0M
2021-04-29 39.17 39.17 39.17 39.17 0.0M
2021-04-28 38.81 39.09 38.81 39.09 0.0M
2021-04-27 38.70 38.89 38.70 38.89 0.0M
2021-04-26 38.47 38.81 38.47 38.81 0.0M
2021-04-23 38.49 38.49 38.29 38.29 0.0M
2021-04-22 38.79 38.91 38.79 38.91 0.0M
2021-04-21 39.18 39.18 39.18 39.18 0.0M
2021-04-20 39.32 39.32 39.32 39.32 0.0M
2021-04-19 39.31 39.53 39.31 39.53 0.0M
2021-04-16 39.57 39.57 39.39 39.39 0.0M
2021-04-15 39.66 39.70 39.22 39.22 0.0M
2021-04-14 39.66 39.66 39.52 39.52 0.0M
2021-04-13 39.90 39.90 39.72 39.72 0.0M
2021-04-12 39.92 39.94 39.92 39.94 0.0M
2021-04-09 40.70 40.70 40.20 40.20 0.0M
2021-04-08 41.98 41.98 41.76 41.76 0.0M
2021-04-07 41.33 41.72 41.33 41.72 0.0M
2021-04-06 41.35 41.35 41.12 41.12 0.0M
2021-04-01 40.87 41.14 40.87 41.14 0.0M
2021-03-31 40.88 40.88 40.32 40.32 0.0M
2021-03-30 41.02 41.02 40.84 40.84 0.0M
2021-03-29 40.40 40.40 40.32 40.32 0.0M
2021-03-26 40.58 40.58 40.36 40.36 0.0M
2021-03-25 39.98 39.98 39.90 39.90 0.0M
2021-03-24 39.80 39.82 39.76 39.82 0.0M
2021-03-23 40.02 40.02 39.70 39.70 0.0M
2021-03-22 39.92 39.92 39.90 39.90 0.0M
2021-03-19 39.90 39.90 39.90 39.90 0.0M
2021-03-18 40.22 40.22 40.22 40.22 0.0M
2021-03-17 40.56 40.56 40.56 40.56 0.0M
2021-03-16 40.62 40.62 40.62 40.62 0.0M
2021-03-15 41.40 41.40 40.80 40.80 0.0M
2021-03-12 41.20 41.20 41.02 41.02 0.0M
2021-03-11 41.48 41.48 40.84 40.84 0.0M
2021-03-10 40.76 40.76 40.76 40.76 0.0M
2021-03-09 40.96 40.98 40.96 40.98 0.0M
2021-03-08 40.48 40.76 40.48 40.76 0.0M
2021-03-05 38.98 38.98 38.98 38.98 0.0M
2021-03-04 38.24 38.54 38.22 38.22 0.0M
2021-03-03 38.14 38.14 37.76 37.76 0.0M
2021-03-02 38.26 38.26 38.20 38.20 0.0M
2021-03-01 38.26 38.26 38.26 38.26 0.0M
2021-02-26 38.02 38.02 37.92 37.92 0.0M
2021-02-25 38.74 38.74 38.36 38.36 0.0M
2021-02-24 38.46 38.46 38.24 38.24 0.0M
2021-02-23 38.48 38.48 38.48 38.48 0.0M
2021-02-22 37.78 37.94 37.78 37.94 0.0M
2021-02-19 38.18 38.18 38.18 38.18 0.0M
2021-02-18 38.50 38.50 38.50 38.50 0.0M
2021-02-17 38.42 38.42 38.42 38.42 0.0M
2021-02-16 38.10 38.10 38.10 38.10 0.0M
2021-02-15 38.52 38.52 38.52 38.52 0.0M
2021-02-12 37.72 37.72 37.72 37.72 0.0M
2021-02-11 39.24 39.24 39.24 39.24 0.0M
2021-02-10 38.86 38.86 38.86 38.86 0.0M
2021-02-09 38.94 38.94 38.82 38.82 0.0M
2021-02-08 38.66 38.66 38.66 38.66 0.0M
2021-02-05 38.26 38.42 38.26 38.42 0.0M
2021-02-04 38.18 38.18 38.04 38.04 0.0M
2021-02-03 38.16 38.22 38.16 38.22 0.0M
2021-02-02 37.96 37.96 37.86 37.86 0.0M
2021-02-01 37.30 37.78 37.30 37.78 0.0M
2021-01-29 37.26 37.26 37.24 37.24 0.0M
2021-01-28 37.48 37.80 37.48 37.80 0.0M
2021-01-27 38.42 38.42 38.42 38.42 0.0M
2021-01-26 37.18 37.18 37.18 37.18 0.0M
2021-01-25 38.84 38.84 38.84 38.84 0.0M
2021-01-22 38.98 38.98 38.90 38.90 0.0M
2021-01-21 39.70 39.70 39.32 39.32 0.0M
2021-01-20 40.00 40.00 39.72 39.72 0.0M
2021-01-19 40.06 40.06 39.60 39.60 0.0M
2021-01-18 39.72 39.72 39.42 39.42 0.0M
2021-01-15 40.08 40.08 39.68 39.68 0.0M
2021-01-14 40.22 40.22 40.22 40.22 0.0M
2021-01-13 40.52 40.52 40.52 40.52 0.0M
2021-01-12 40.20 40.56 40.20 40.56 0.0M
2021-01-11 39.76 40.20 39.76 40.20 0.0M
2021-01-08 40.70 40.90 40.46 40.46 0.0M
2021-01-07 40.58 40.84 40.58 40.84 0.0M
2021-01-06 39.94 39.94 39.94 39.94 0.0M
2021-01-05 38.28 38.92 38.28 38.68 0.0M
2021-01-04 38.34 38.62 38.34 38.62 0.0M