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
2022-12-30 23.80 23.82 23.80 23.82 0.0M
2022-12-29 23.84 23.96 23.84 23.96 0.0M
2022-12-28 23.84 23.86 23.84 23.86 0.0M
2022-12-27 23.70 23.91 23.70 23.91 0.0M
2022-12-23 23.48 23.72 23.48 23.72 0.0M
2022-12-22 23.83 24.02 23.83 23.87 0.0M
2022-12-21 23.41 24.04 23.41 24.04 0.0M
2022-12-20 23.08 23.41 23.08 23.41 0.0M
2022-12-19 23.50 23.50 23.31 23.31 0.0M
2022-12-16 23.39 23.39 23.33 23.34 0.0M
2022-12-15 23.23 23.38 23.23 23.38 0.0M
2022-12-14 23.21 23.52 23.21 23.36 0.0M
2022-12-13 23.20 23.20 23.20 23.20 0.0M
2022-12-12 23.19 23.19 23.02 23.02 0.0M
2022-12-09 23.15 23.15 23.15 23.15 0.0M
2022-12-08 23.08 23.08 23.08 23.08 0.0M
2022-12-07 22.90 22.90 22.90 22.90 0.0M
2022-12-06 22.94 23.19 22.94 23.19 0.0M
2022-12-05 23.29 23.29 23.24 23.24 0.0M
2022-12-02 22.92 22.92 22.92 22.92 0.0M
2022-12-01 23.25 23.25 23.14 23.14 0.0M
2022-11-30 23.28 23.28 23.28 23.28 0.0M
2022-11-29 23.16 23.16 23.16 23.16 0.0M
2022-11-28 23.30 23.30 23.30 23.30 0.0M
2022-11-25 23.30 23.30 23.30 23.30 0.0M
2022-11-24 23.25 23.35 23.25 23.35 0.0M
2022-11-23 22.97 22.97 22.97 22.97 0.0M
2022-11-22 22.73 22.73 22.73 22.73 0.0M
2022-11-21 23.48 23.48 23.48 23.48 0.0M
2022-11-18 23.62 23.62 23.57 23.57 0.0M
2022-11-17 23.73 23.73 23.70 23.72 0.0M
2022-11-16 23.70 23.70 23.70 23.70 0.0M
2022-11-15 23.86 23.86 23.86 23.86 0.0M
2022-11-14 24.01 24.33 24.01 24.33 0.0M
2022-11-11 23.65 23.65 23.65 23.65 0.0M
2022-11-10 23.12 23.50 23.12 23.50 0.0M
2022-11-09 23.31 23.31 23.31 23.31 0.0M
2022-11-08 23.40 23.67 23.40 23.63 0.0M
2022-11-07 23.39 23.70 23.39 23.68 0.0M
2022-11-04 22.86 22.86 22.86 22.86 0.0M
2022-11-03 22.46 22.46 22.46 22.46 0.0M
2022-11-02 22.88 22.88 22.65 22.65 0.0M
2022-11-01 23.01 23.01 23.01 23.01 0.0M
2022-10-31 22.27 22.27 22.27 22.27 0.0M
2022-10-28 22.35 22.35 22.35 22.35 0.0M
2022-10-27 22.44 22.44 22.44 22.44 0.0M
2022-10-26 22.12 22.12 22.12 22.12 0.0M
2022-10-25 21.98 21.98 21.98 21.98 0.0M
2022-10-24 21.62 21.62 21.62 21.62 0.0M
2022-10-21 21.86 21.86 21.86 21.86 0.0M
2022-10-20 21.67 21.67 21.67 21.67 0.0M
2022-10-19 21.50 21.94 21.50 21.94 0.0M
2022-10-18 21.73 21.85 21.73 21.77 0.0M
2022-10-17 21.84 21.84 21.84 21.84 0.0M
2022-10-14 21.51 21.51 21.51 21.51 0.0M
2022-10-13 20.69 20.69 20.69 20.69 0.0M
2022-10-12 21.02 21.02 20.98 20.98 0.0M
2022-10-11 21.27 21.27 21.27 21.27 0.0M
2022-10-10 21.38 21.40 21.38 21.40 0.0M
2022-10-07 21.62 21.73 21.62 21.73 0.0M
2022-10-06 21.58 21.74 21.58 21.74 0.0M
2022-10-05 21.93 21.93 21.76 21.76 0.0M
2022-10-04 22.17 22.17 22.04 22.04 0.0M
2022-10-03 21.14 21.14 21.14 21.14 0.0M
2022-09-30 21.90 21.90 21.40 21.40 0.0M
2022-09-29 21.78 21.92 21.78 21.92 0.0M
2022-09-28 21.90 21.90 21.90 21.90 0.0M
2022-09-27 22.19 22.19 22.00 22.00 0.0M
2022-09-26 22.56 22.56 22.56 22.56 0.0M
2022-09-23 23.00 23.00 23.00 23.00 0.0M
2022-09-22 22.75 22.75 22.75 22.75 0.0M
2022-09-21 23.26 23.26 23.26 23.26 0.0M
2022-09-20 23.11 23.11 23.11 23.11 0.0M
2022-09-19 23.30 23.30 22.74 23.12 0.0M
2022-09-16 23.58 23.58 23.58 23.58 0.0M
2022-09-15 24.39 24.39 24.39 24.39 0.0M
2022-09-14 24.62 24.62 24.62 24.62 0.0M
2022-09-13 25.14 25.14 25.14 25.14 0.0M
2022-09-12 25.24 25.24 25.24 25.24 0.0M
2022-09-09 23.80 24.90 23.80 24.90 0.0M
2022-09-08 23.30 23.30 23.21 23.21 0.0M
2022-09-07 23.23 23.23 23.23 23.23 0.0M
2022-09-06 23.34 23.34 23.34 23.34 0.0M
2022-09-05 23.66 23.66 23.66 23.66 0.0M
2022-09-02 23.54 23.54 23.54 23.54 0.0M
2022-09-01 23.30 23.30 23.30 23.30 0.0M
2022-08-31 23.67 23.67 23.67 23.67 0.0M
2022-08-30 24.06 24.06 24.06 24.06 0.0M
2022-08-29 23.35 23.35 23.35 23.35 0.0M
2022-08-26 23.88 23.88 23.88 23.88 0.0M
2022-08-25 23.68 24.19 23.68 24.19 0.0M
2022-08-24 23.81 23.82 23.81 23.82 0.0M
2022-08-23 23.65 23.65 23.65 23.65 0.0M
2022-08-22 23.50 23.50 23.50 23.50 0.0M
2022-08-19 23.86 23.86 23.86 23.86 0.0M
2022-08-18 23.84 24.09 23.84 23.98 0.0M
2022-08-17 24.27 24.27 24.27 24.27 0.0M
2022-08-16 23.99 23.99 23.99 23.99 0.0M
2022-08-15 24.33 24.33 23.95 23.95 0.0M
2022-08-12 24.10 24.10 24.10 24.10 0.0M
2022-08-11 23.67 24.16 23.67 23.99 0.0M
2022-08-10 23.35 23.35 23.35 23.35 0.0M
2022-08-09 23.47 23.47 23.47 23.47 0.0M
2022-08-08 23.54 23.60 23.54 23.55 0.0M
2022-08-05 22.94 22.94 22.94 22.94 0.0M
2022-08-04 23.37 23.37 23.37 23.37 0.0M
2022-08-03 23.42 23.60 23.42 23.56 0.0M
2022-08-02 23.43 23.43 23.43 23.43 0.0M
2022-08-01 23.65 24.07 23.65 24.00 0.0M
2022-07-29 23.19 23.19 23.19 23.19 0.0M
2022-07-28 23.29 23.29 23.29 23.29 0.0M
2022-07-27 22.88 22.88 22.88 22.88 0.0M
2022-07-26 22.69 22.80 22.69 22.80 0.0M
2022-07-25 22.69 22.69 22.69 22.69 0.0M
2022-07-22 22.50 22.50 22.50 22.50 0.0M
2022-07-21 23.25 23.25 22.70 22.70 0.0M
2022-07-20 23.35 23.35 23.35 23.35 0.0M
2022-07-19 22.69 22.69 22.69 22.69 0.0M
2022-07-18 22.57 22.57 22.57 22.57 0.0M
2022-07-15 21.65 21.65 21.65 21.65 0.0M
2022-07-14 22.21 22.21 22.15 22.15 0.0M
2022-07-13 22.12 22.56 22.12 22.56 0.0M
2022-07-12 21.86 22.51 21.86 22.51 0.0M
2022-07-11 22.90 22.90 22.23 22.23 0.0M
2022-07-08 22.68 22.90 22.68 22.80 0.0M
2022-07-07 22.60 22.90 22.60 22.78 0.0M
2022-07-06 22.09 22.57 22.09 22.57 0.0M
2022-07-05 22.84 22.84 22.84 22.84 0.0M
2022-07-04 22.58 22.58 22.58 22.58 0.0M
2022-07-01 22.01 22.01 22.01 22.01 0.0M
2022-06-30 22.28 22.28 22.28 22.28 0.0M
2022-06-29 23.04 23.04 23.04 23.04 0.0M
2022-06-28 22.92 23.24 22.92 23.24 0.0M
2022-06-27 22.34 22.34 22.34 22.34 0.0M
2022-06-24 21.82 22.34 21.81 22.34 0.0M
2022-06-23 22.40 22.40 22.40 22.40 0.0M
2022-06-22 22.68 22.68 22.68 22.68 0.0M
2022-06-21 23.06 23.06 23.06 23.06 0.0M
2022-06-20 22.02 22.79 22.02 22.79 0.0M
2022-06-17 22.46 22.53 22.46 22.53 0.0M
2022-06-16 23.96 23.96 23.96 23.96 0.0M
2022-06-15 24.42 24.42 24.14 24.14 0.0M
2022-06-14 24.68 25.14 24.68 25.14 0.0M
2022-06-13 27.16 27.16 26.62 26.73 0.0M
2022-06-10 28.01 28.01 28.01 28.01 0.0M
2022-06-09 28.27 28.27 28.27 28.27 0.0M
2022-06-08 28.50 28.50 28.50 28.50 0.0M
2022-06-07 28.66 28.66 28.66 28.66 0.0M
2022-06-06 28.87 28.87 28.87 28.87 0.0M
2022-06-03 28.44 28.44 28.44 28.44 0.0M
2022-06-02 28.01 28.71 28.01 28.71 0.0M
2022-06-01 28.16 28.16 28.16 28.16 0.0M
2022-05-31 27.56 27.56 27.56 27.56 0.0M
2022-05-30 27.17 27.17 27.17 27.17 0.0M
2022-05-27 27.00 27.00 27.00 27.00 0.0M
2022-05-26 26.71 26.71 26.71 26.71 0.0M
2022-05-25 26.50 27.21 26.50 27.21 0.0M
2022-05-24 26.79 26.79 26.79 26.79 0.0M
2022-05-23 26.50 27.91 26.50 27.91 0.0M
2022-05-20 25.90 25.90 25.90 25.90 0.0M
2022-05-19 26.16 26.16 26.16 26.16 0.0M
2022-05-18 26.74 26.74 26.74 26.74 0.0M
2022-05-17 27.02 27.13 27.02 27.13 0.0M
2022-05-16 26.36 26.36 26.36 26.36 0.0M
2022-05-13 26.53 26.53 26.53 26.53 0.0M
2022-05-12 25.33 25.33 25.33 25.33 0.0M
2022-05-11 25.44 25.91 25.44 25.91 0.0M
2022-05-10 25.04 25.50 25.04 25.50 0.0M
2022-05-09 25.43 25.70 25.43 25.70 0.0M
2022-05-06 25.89 26.27 25.60 25.66 0.0M
2022-05-05 26.45 26.45 25.95 25.95 0.0M
2022-05-04 25.56 25.85 25.56 25.85 0.0M
2022-05-03 25.48 25.88 25.48 25.88 0.0M
2022-05-02 25.60 25.60 25.60 25.60 0.0M
2022-04-29 25.41 25.41 25.41 25.41 0.0M
2022-04-28 24.85 24.85 24.85 24.85 0.0M
2022-04-27 24.29 24.82 24.29 24.82 0.0M
2022-04-26 24.97 25.00 24.97 25.00 0.0M
2022-04-25 25.37 25.37 25.37 25.37 0.0M
2022-04-22 26.41 26.41 26.41 26.41 0.0M
2022-04-21 25.35 26.51 25.35 26.51 0.0M
2022-04-20 24.80 24.80 24.80 24.80 0.0M
2022-04-19 25.50 25.87 25.40 25.40 0.0M
2022-04-14 26.19 26.63 24.80 24.80 0.0M
2022-04-13 26.56 26.56 26.56 26.56 0.0M
2022-04-12 26.10 26.10 26.10 26.10 0.0M
2022-04-11 26.58 26.58 26.58 26.58 0.0M
2022-04-08 26.27 26.27 26.27 26.27 0.0M
2022-04-07 26.40 26.42 26.30 26.42 0.0M
2022-04-06 26.37 26.37 26.37 26.37 0.0M
2022-04-05 26.60 26.60 26.60 26.60 0.0M
2022-04-04 26.97 26.97 26.59 26.59 0.0M
2022-04-01 26.62 27.46 26.62 27.30 0.0M
2022-03-31 26.74 26.74 26.74 26.74 0.0M
2022-03-30 26.78 26.78 26.78 26.78 0.0M
2022-03-29 26.70 26.70 26.70 26.70 0.0M
2022-03-28 27.15 27.30 27.15 27.30 0.0M
2022-03-25 26.67 26.67 26.67 26.67 0.0M
2022-03-24 27.30 27.30 27.00 27.00 0.0M
2022-03-23 27.67 27.67 27.52 27.52 0.0M
2022-03-22 27.68 27.68 27.55 27.55 0.0M
2022-03-21 26.62 26.62 26.62 26.62 0.0M
2022-03-18 26.39 26.39 26.39 26.39 0.0M
2022-03-17 26.68 26.68 26.68 26.68 0.0M
2022-03-16 26.81 26.82 26.81 26.82 0.0M
2022-03-15 25.67 26.27 25.67 26.27 0.0M
2022-03-14 28.11 28.11 26.06 26.06 0.0M
2022-03-11 27.74 27.74 27.74 27.74 0.0M
2022-03-10 26.71 26.71 26.50 26.50 0.0M
2022-03-09 26.53 27.00 26.53 26.91 0.0M
2022-03-08 26.04 26.09 26.04 26.09 0.0M
2022-03-07 24.83 25.95 24.83 25.95 0.0M
2022-03-04 27.34 27.34 25.95 25.95 0.0M
2022-03-03 28.09 28.09 28.00 28.00 0.0M
2022-03-02 27.51 27.51 27.51 27.51 0.0M
2022-03-01 28.05 28.05 28.05 28.05 0.0M
2022-02-28 28.02 28.02 28.02 28.02 0.0M
2022-02-25 27.67 28.15 27.67 28.15 0.0M
2022-02-24 27.57 27.60 27.53 27.60 0.0M
2022-02-23 28.42 28.42 28.42 28.42 0.0M
2022-02-22 28.17 28.59 28.17 28.35 0.0M
2022-02-21 29.29 29.29 29.29 29.29 0.0M
2022-02-18 29.77 29.77 29.37 29.37 0.0M
2022-02-17 30.34 30.34 29.65 29.65 0.0M
2022-02-16 29.32 29.32 29.32 29.32 0.0M
2022-02-15 29.37 29.37 29.29 29.29 0.0M
2022-02-14 29.70 29.70 29.70 29.70 0.0M
2022-02-11 30.58 30.58 29.57 29.57 0.0M
2022-02-10 30.28 30.28 30.28 30.28 0.0M
2022-02-09 29.82 29.82 29.82 29.82 0.0M
2022-02-08 28.51 28.98 28.27 28.70 0.0M
2022-02-07 27.85 27.85 27.85 27.85 0.0M
2022-02-04 27.86 27.86 27.72 27.72 0.0M
2022-02-03 28.41 28.41 28.41 28.41 0.0M
2022-02-02 28.42 28.58 28.42 28.58 0.0M
2022-02-01 29.01 29.01 29.01 29.01 0.0M
2022-01-31 29.08 29.08 29.08 29.08 0.0M
2022-01-28 28.75 28.75 28.71 28.71 0.0M
2022-01-27 28.87 29.00 28.87 29.00 0.0M
2022-01-26 29.34 29.85 29.34 29.85 0.0M
2022-01-25 28.59 29.26 28.59 29.26 0.0M
2022-01-24 28.00 28.00 28.00 28.00 0.0M
2022-01-21 28.19 28.19 28.19 28.19 0.0M
2022-01-20 28.78 28.78 28.59 28.59 0.0M
2022-01-19 28.56 29.09 28.56 28.94 0.0M
2022-01-18 28.47 28.47 28.47 28.47 0.0M
2022-01-17 29.04 29.04 29.04 29.04 0.0M
2022-01-14 28.65 28.65 28.65 28.65 0.0M
2022-01-13 28.05 28.05 28.05 28.05 0.0M
2022-01-12 28.19 28.51 28.19 28.51 0.0M
2022-01-11 28.18 28.18 28.18 28.18 0.0M
2022-01-10 27.88 28.27 27.88 28.27 0.0M
2022-01-07 27.71 27.71 27.71 27.71 0.0M
2022-01-06 27.99 28.05 27.99 28.05 0.0M
2022-01-05 27.58 27.58 27.58 27.58 0.0M
2022-01-04 27.36 27.67 27.36 27.66 0.0M
2022-01-03 26.28 26.28 26.28 26.28 0.0M