Ryvu Therapeutics SA (RVU)

RVU
🏛️ ポーランド →
27.80
最終更新: 2025-09-30
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 50.80 50.80 49.25 49.25 0.0M
2022-12-29 50.80 51.90 49.35 50.90 0.0M
2022-12-28 51.80 53.00 50.20 50.20 0.0M
2022-12-27 52.80 53.30 51.90 52.00 0.0M
2022-12-23 52.90 53.80 52.40 52.80 0.0M
2022-12-22 53.70 54.50 51.40 52.40 0.0M
2022-12-21 55.20 55.20 53.00 53.50 0.0M
2022-12-20 54.50 55.40 52.50 55.20 0.0M
2022-12-19 55.20 55.20 53.80 54.50 0.0M
2022-12-16 55.20 56.40 53.90 55.20 0.0M
2022-12-15 57.60 57.60 53.00 55.00 0.0M
2022-12-14 58.20 59.60 57.50 57.60 0.0M
2022-12-13 59.50 59.90 55.10 58.10 0.0M
2022-12-12 59.50 60.50 59.00 59.50 0.0M
2022-12-09 59.60 59.60 58.10 58.50 0.0M
2022-12-08 58.50 59.90 58.20 59.60 0.0M
2022-12-07 56.80 57.80 56.70 57.00 0.0M
2022-12-06 57.90 58.50 56.80 57.40 0.0M
2022-12-05 55.00 58.50 54.70 58.00 0.0M
2022-12-02 54.00 55.80 53.00 55.00 0.0M
2022-12-01 55.00 59.00 51.20 55.90 0.0M
2022-11-30 51.00 54.90 48.20 54.90 0.1M
2022-11-29 43.50 44.10 42.40 43.40 0.0M
2022-11-28 41.35 44.30 41.35 43.50 0.0M
2022-11-25 41.45 41.45 41.10 41.30 0.0M
2022-11-24 41.30 41.50 40.80 41.50 0.0M
2022-11-23 41.50 41.50 41.00 41.40 0.0M
2022-11-22 41.00 41.95 40.90 41.50 0.0M
2022-11-21 40.95 41.00 40.10 40.20 0.0M
2022-11-18 39.80 40.90 38.90 40.50 0.0M
2022-11-17 40.85 40.90 40.00 40.00 0.0M
2022-11-16 40.10 40.80 40.10 40.70 0.0M
2022-11-15 41.40 41.40 40.05 40.20 0.0M
2022-11-14 41.50 42.00 40.80 41.05 0.0M
2022-11-10 41.30 41.95 41.10 41.40 0.0M
2022-11-09 41.10 41.40 40.80 41.00 0.0M
2022-11-08 40.80 42.00 40.40 41.00 0.0M
2022-11-07 42.50 43.00 40.80 40.95 0.0M
2022-11-04 41.00 42.55 40.50 42.55 0.0M
2022-11-03 41.00 41.00 39.85 40.20 0.0M
2022-11-02 41.00 41.95 40.80 41.40 0.0M
2022-10-31 38.85 41.00 38.75 41.00 0.0M
2022-10-28 37.60 39.90 37.60 38.80 0.0M
2022-10-27 39.90 41.00 37.05 37.75 0.0M
2022-10-26 38.60 40.50 38.60 39.80 0.0M
2022-10-25 39.50 40.00 38.50 38.50 0.0M
2022-10-24 38.20 39.10 37.55 38.50 0.0M
2022-10-21 37.80 38.90 37.10 37.40 0.0M
2022-10-20 37.40 38.45 36.50 37.20 0.0M
2022-10-19 36.35 37.00 35.40 37.00 0.0M
2022-10-18 36.20 36.75 35.20 36.15 0.0M
2022-10-17 36.40 37.05 35.30 36.20 0.0M
2022-10-14 36.30 37.00 35.85 36.00 0.0M
2022-10-13 37.10 38.00 35.00 36.00 0.0M
2022-10-12 36.55 38.40 36.55 37.00 0.0M
2022-10-11 36.60 36.90 35.60 36.55 0.0M
2022-10-10 38.40 38.40 36.00 36.60 0.0M
2022-10-07 34.45 37.80 33.80 37.70 0.0M
2022-10-06 35.75 35.75 34.10 35.50 0.0M
2022-10-05 36.10 36.10 34.65 35.95 0.0M
2022-10-04 35.00 37.20 35.00 36.00 0.0M
2022-10-03 31.80 34.95 31.80 34.95 0.0M
2022-09-30 32.90 34.00 31.65 33.30 0.0M
2022-09-29 33.40 33.45 32.35 32.75 0.0M
2022-09-28 33.00 33.40 32.50 32.95 0.0M
2022-09-27 31.15 33.00 31.15 33.00 0.0M
2022-09-26 32.00 32.85 31.00 31.50 0.0M
2022-09-23 32.95 32.95 31.85 32.00 0.0M
2022-09-22 32.90 33.50 32.15 32.65 0.0M
2022-09-21 33.50 33.50 31.60 32.90 0.0M
2022-09-20 34.20 34.40 33.00 33.45 0.0M
2022-09-19 34.50 34.65 32.95 33.55 0.0M
2022-09-16 33.45 34.25 33.15 34.25 0.0M
2022-09-15 32.70 34.25 32.70 33.50 0.0M
2022-09-14 33.00 34.05 32.00 33.00 0.0M
2022-09-13 33.00 34.05 31.60 33.10 0.0M
2022-09-12 34.95 34.95 33.10 33.15 0.0M
2022-09-09 34.15 35.00 34.15 34.75 0.0M
2022-09-08 32.30 33.80 32.30 33.50 0.0M
2022-09-07 33.85 34.00 31.10 31.10 0.0M
2022-09-06 31.20 32.95 31.20 32.45 0.0M
2022-09-05 32.70 32.75 31.05 31.20 0.0M
2022-09-02 32.50 33.45 31.30 32.75 0.0M
2022-09-01 32.30 33.90 30.40 31.85 0.0M
2022-08-31 32.00 32.80 31.50 32.15 0.0M
2022-08-30 33.60 35.25 32.10 32.15 0.0M
2022-08-29 36.10 36.95 33.50 33.80 0.0M
2022-08-26 37.00 37.40 36.50 37.00 0.0M
2022-08-25 36.85 37.95 36.60 37.00 0.0M
2022-08-24 37.25 37.90 36.50 36.50 0.0M
2022-08-23 36.80 38.00 36.80 37.40 0.0M
2022-08-22 37.50 38.00 36.75 36.80 0.0M
2022-08-19 39.70 40.00 38.55 39.50 0.0M
2022-08-18 41.40 42.95 39.70 39.75 0.0M
2022-08-17 42.50 43.50 40.65 41.20 0.0M
2022-08-16 39.70 40.95 38.90 39.60 0.0M
2022-08-12 41.00 41.00 39.70 39.70 0.0M
2022-08-11 39.50 41.35 38.50 41.00 0.0M
2022-08-10 41.85 41.85 39.00 39.50 0.0M
2022-08-09 42.00 43.20 39.35 41.85 0.0M
2022-08-08 39.40 42.00 39.10 42.00 0.0M
2022-08-05 37.50 40.45 37.50 39.00 0.0M
2022-08-04 35.75 39.25 35.75 37.50 0.0M
2022-08-03 37.00 37.75 34.25 35.20 0.0M
2022-08-02 31.25 33.85 31.25 32.80 0.0M
2022-08-01 33.15 33.15 30.60 31.10 0.0M
2022-07-29 32.50 33.90 30.25 32.30 0.0M
2022-07-28 36.00 36.00 32.80 33.50 0.0M
2022-07-27 37.00 38.00 35.15 35.35 0.0M
2022-07-26 36.10 39.70 35.55 36.80 0.0M
2022-07-25 34.60 37.00 34.10 35.80 0.0M
2022-07-22 35.00 35.40 33.60 34.50 0.0M
2022-07-21 35.05 35.40 34.00 34.80 0.0M
2022-07-20 35.60 36.20 35.05 35.05 0.0M
2022-07-19 36.60 36.60 35.00 35.00 0.0M
2022-07-18 35.90 37.50 35.05 35.60 0.0M
2022-07-15 31.00 36.00 30.50 35.40 0.0M
2022-07-14 33.00 33.00 30.25 30.25 0.0M
2022-07-13 34.60 35.15 32.00 32.40 0.0M
2022-07-12 36.40 36.40 33.70 34.10 0.0M
2022-07-11 37.70 37.80 34.00 36.40 0.0M
2022-07-08 37.55 38.40 35.80 37.10 0.0M
2022-07-07 44.95 45.00 34.25 35.20 0.2M
2022-07-06 25.50 27.50 25.05 26.10 0.0M
2022-07-05 27.00 27.55 25.50 25.50 0.0M
2022-07-04 28.00 28.05 25.40 26.40 0.0M
2022-07-01 23.35 28.00 23.00 27.00 0.0M
2022-06-30 24.00 24.00 22.60 23.90 0.0M
2022-06-29 24.45 24.75 22.35 24.50 0.0M
2022-06-28 24.30 24.50 23.50 24.50 0.0M
2022-06-27 23.00 24.30 23.00 23.50 0.0M
2022-06-24 24.15 24.85 22.20 22.70 0.0M
2022-06-23 23.70 25.00 23.70 24.10 0.0M
2022-06-22 25.50 25.50 23.70 23.70 0.0M
2022-06-21 25.95 25.95 25.15 25.50 0.0M
2022-06-20 25.95 25.95 25.35 25.35 0.0M
2022-06-17 25.10 26.00 25.10 25.65 0.0M
2022-06-15 26.00 26.15 25.20 25.20 0.0M
2022-06-14 27.00 27.00 25.00 25.50 0.1M
2022-06-13 28.00 28.00 26.20 26.85 0.0M
2022-06-10 30.45 30.45 27.70 28.20 0.0M
2022-06-09 31.30 31.30 30.05 30.50 0.0M
2022-06-08 32.45 32.45 30.50 30.50 0.0M
2022-06-07 33.45 33.45 32.10 32.50 0.0M
2022-06-06 32.50 33.20 32.50 33.00 0.0M
2022-06-03 32.85 32.85 32.50 32.50 0.0M
2022-06-02 32.80 33.75 32.50 32.50 0.0M
2022-06-01 35.00 35.15 33.50 34.50 0.0M
2022-05-31 30.50 33.45 30.50 33.45 0.0M
2022-05-30 30.00 31.15 29.85 30.50 0.0M
2022-05-27 31.00 31.00 29.00 30.00 0.0M
2022-05-26 31.00 31.10 29.60 30.40 0.0M
2022-05-25 32.00 33.60 30.60 30.95 0.0M
2022-05-24 29.70 30.70 29.40 30.30 0.0M
2022-05-23 27.05 29.70 27.05 29.00 0.0M
2022-05-20 26.65 27.90 26.50 27.00 0.0M
2022-05-19 28.00 28.50 26.50 27.30 0.0M
2022-05-18 28.60 28.85 28.25 28.55 0.0M
2022-05-17 30.00 30.05 28.50 28.50 0.0M
2022-05-16 31.00 31.25 28.00 29.50 0.0M
2022-05-13 32.05 33.00 30.80 31.35 0.0M
2022-05-12 34.55 34.55 31.10 32.05 0.0M
2022-05-11 33.95 34.55 33.50 34.55 0.1M
2022-05-10 34.50 34.50 33.00 33.40 0.0M
2022-05-09 34.50 35.55 34.45 34.55 0.0M
2022-05-06 36.10 36.50 33.00 34.00 0.0M
2022-05-05 39.50 39.50 36.00 36.10 0.0M
2022-05-04 40.90 40.90 36.80 39.00 0.0M
2022-05-02 39.05 42.95 38.00 38.80 0.0M
2022-04-29 39.00 41.40 39.00 39.80 0.0M
2022-04-28 39.30 41.50 39.00 39.00 0.0M
2022-04-27 41.40 41.40 40.00 40.00 0.0M
2022-04-26 41.70 41.80 40.85 41.00 0.0M
2022-04-25 42.05 42.60 40.45 41.90 0.0M
2022-04-22 43.20 43.85 42.45 43.00 0.0M
2022-04-21 44.35 44.35 42.90 43.60 0.1M
2022-04-20 44.35 44.50 43.55 44.40 0.1M
2022-04-19 44.40 44.40 43.20 44.40 0.0M
2022-04-14 43.30 44.40 43.00 44.40 0.0M
2022-04-13 44.80 44.80 42.85 43.30 0.0M
2022-04-12 44.60 45.15 42.50 45.15 0.0M
2022-04-11 45.65 45.65 42.80 44.00 0.0M
2022-04-08 47.35 47.35 45.25 45.65 0.0M
2022-04-07 48.85 48.85 46.50 47.00 0.0M
2022-04-06 49.25 49.25 47.45 48.00 0.0M
2022-04-05 48.90 49.30 48.50 49.25 0.0M
2022-04-04 48.45 48.95 48.30 48.50 0.0M
2022-04-01 49.00 49.30 47.10 48.15 0.0M
2022-03-31 49.40 50.00 48.20 48.80 0.0M
2022-03-30 46.45 48.75 46.45 48.00 0.0M
2022-03-29 46.00 46.10 45.70 46.10 0.0M
2022-03-28 45.85 46.00 44.50 46.00 0.0M
2022-03-25 45.20 47.20 45.20 45.60 0.0M
2022-03-24 44.95 45.30 44.05 45.00 0.0M
2022-03-23 45.45 45.45 44.45 45.00 0.0M
2022-03-22 45.50 45.60 45.00 45.50 0.0M
2022-03-21 45.00 45.50 44.05 45.50 0.0M
2022-03-18 46.95 47.00 44.25 45.95 0.0M
2022-03-17 47.80 47.80 46.50 46.95 0.0M
2022-03-16 48.20 48.20 47.20 47.45 0.0M
2022-03-15 48.75 48.75 47.00 48.00 0.0M
2022-03-14 47.00 48.20 46.50 48.20 0.0M
2022-03-11 48.35 48.35 46.50 47.80 0.0M
2022-03-10 45.20 48.00 44.20 48.00 0.0M
2022-03-09 43.70 45.15 43.50 44.30 0.0M
2022-03-08 42.00 43.65 42.00 43.40 0.0M
2022-03-07 44.50 44.75 42.00 43.00 0.0M
2022-03-04 45.10 45.95 45.00 45.00 0.0M
2022-03-03 46.95 47.00 44.50 47.00 0.0M
2022-03-02 46.15 47.00 44.30 47.00 0.0M
2022-03-01 46.70 48.50 46.05 47.00 0.0M
2022-02-28 46.00 48.75 45.55 46.00 0.0M
2022-02-25 42.50 49.00 42.50 48.95 0.0M
2022-02-24 42.00 44.00 38.30 44.00 0.0M
2022-02-23 47.20 47.20 45.25 45.45 0.0M
2022-02-22 45.00 48.00 44.00 47.20 0.0M
2022-02-21 49.95 49.95 45.55 46.40 0.0M
2022-02-18 50.10 50.80 49.70 50.00 0.0M
2022-02-17 51.30 52.00 50.10 51.20 0.0M
2022-02-16 52.50 52.60 51.30 51.30 0.0M
2022-02-15 50.20 52.00 50.20 51.00 0.0M
2022-02-14 51.40 52.20 48.15 51.50 0.0M
2022-02-11 53.50 54.70 52.80 52.90 0.0M
2022-02-10 54.80 54.80 53.50 53.50 0.0M
2022-02-09 54.70 55.20 53.50 54.80 0.0M
2022-02-08 53.90 54.00 53.40 54.00 0.0M
2022-02-07 53.70 54.90 53.60 54.00 0.0M
2022-02-04 54.00 54.00 53.00 53.80 0.0M
2022-02-03 54.60 54.60 53.10 54.00 0.0M
2022-02-02 54.00 54.60 53.00 53.60 0.0M
2022-02-01 53.70 54.20 53.00 54.00 0.0M
2022-01-31 52.00 53.60 51.20 52.10 0.0M
2022-01-28 52.10 53.70 51.90 52.00 0.0M
2022-01-27 52.00 53.80 51.90 52.70 0.0M
2022-01-26 52.90 55.00 52.30 53.90 0.0M
2022-01-25 51.80 54.00 51.80 52.70 0.0M
2022-01-24 55.30 56.00 50.70 52.00 0.0M
2022-01-21 58.60 58.70 55.30 56.30 0.0M
2022-01-20 59.50 59.70 58.00 58.70 0.0M
2022-01-19 60.50 60.50 58.90 59.20 0.0M
2022-01-18 61.80 61.80 60.50 60.60 0.0M
2022-01-17 60.20 61.50 60.20 61.50 0.0M
2022-01-14 60.00 61.90 60.00 60.20 0.0M
2022-01-13 62.00 62.00 60.50 60.80 0.0M
2022-01-12 61.00 61.80 60.00 61.80 0.0M
2022-01-11 61.80 61.90 60.90 60.90 0.0M
2022-01-10 61.80 62.10 61.00 61.00 0.0M
2022-01-07 62.40 62.40 61.00 61.00 0.0M
2022-01-05 63.00 63.00 61.00 62.60 0.0M
2022-01-04 61.60 63.00 61.10 62.80 0.0M
2022-01-03 61.00 61.80 60.50 61.20 0.0M