Serbian RSD (SRXL)

SRXL
🏛️ オーストリア →
670.19
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
2022-12-29 404.43 412.58 404.28 412.32 0.0M
2022-12-28 403.52 404.89 402.71 404.89 0.0M
2022-12-27 406.15 406.15 402.09 403.70 0.0M
2022-12-26 402.68 406.48 402.17 406.48 0.0M
2022-12-23 402.68 404.96 402.09 402.68 0.0M
2022-12-22 402.68 404.96 402.68 403.43 0.0M
2022-12-21 402.68 403.43 402.25 402.68 0.0M
2022-12-20 402.77 402.77 402.38 402.68 0.0M
2022-12-19 402.99 403.37 402.62 403.37 0.0M
2022-12-16 403.61 404.19 402.48 402.56 0.0M
2022-12-15 403.61 404.19 402.89 404.19 0.0M
2022-12-14 403.76 403.76 401.58 403.64 0.0M
2022-12-13 403.19 403.92 402.29 403.76 0.0M
2022-12-12 402.51 403.26 401.44 401.44 0.0M
2022-12-09 404.74 406.17 401.91 402.51 0.0M
2022-12-08 404.74 406.17 401.91 405.47 0.0M
2022-12-07 401.20 404.74 401.20 404.74 0.0M
2022-12-06 401.60 401.66 399.70 401.20 0.0M
2022-12-05 404.36 404.36 401.60 401.60 0.0M
2022-12-02 404.81 405.14 403.31 404.80 0.0M
2022-12-01 404.81 405.14 403.67 404.53 0.0M
2022-11-30 406.69 407.07 403.34 404.81 0.0M
2022-11-29 407.11 408.07 406.66 406.69 0.0M
2022-11-28 409.06 409.14 407.11 407.11 0.0M
2022-11-25 404.41 409.54 400.42 409.06 0.0M
2022-11-24 404.41 407.26 400.42 407.26 0.0M
2022-11-23 402.15 403.59 401.34 403.34 0.0M
2022-11-22 399.88 402.15 399.88 402.15 0.0M
2022-11-21 401.38 402.15 398.99 402.15 0.0M
2022-11-18 400.76 408.68 398.30 401.60 0.0M
2022-11-17 400.76 408.68 399.06 405.19 0.0M
2022-11-16 404.41 407.81 403.07 407.24 0.0M
2022-11-15 394.71 404.68 388.09 404.57 0.0M
2022-11-14 386.52 393.44 386.52 393.41 0.0M
2022-11-10 394.42 397.20 386.58 387.13 0.0M
2022-11-09 394.08 400.05 390.36 395.40 0.0M
2022-11-08 391.98 393.42 389.32 393.42 0.0M
2022-11-07 388.84 392.19 388.84 391.98 0.0M
2022-11-04 388.34 389.63 383.87 387.44 0.0M
2022-11-03 388.34 389.63 385.31 386.45 0.0M
2022-11-02 389.68 389.90 386.70 388.82 0.0M
2022-11-01 393.16 395.66 389.66 390.19 0.0M
2022-10-31 392.85 394.80 392.85 392.93 0.0M
2022-10-28 398.91 399.89 392.85 392.85 0.0M
2022-10-27 398.91 399.89 398.16 398.75 0.0M
2022-10-26 397.60 399.43 397.60 398.91 0.0M
2022-10-25 400.73 401.65 398.47 400.83 0.0M
2022-10-24 400.65 402.79 399.59 402.79 0.0M
2022-10-21 399.53 404.10 398.04 401.54 0.0M
2022-10-20 399.53 404.10 398.64 402.75 0.0M
2022-10-19 398.19 400.89 397.21 399.53 0.0M
2022-10-18 404.40 404.57 401.17 401.21 0.0M
2022-10-17 411.22 411.22 404.40 404.40 0.0M
2022-10-14 417.09 417.09 411.12 412.43 0.0M
2022-10-13 417.09 417.09 413.40 413.55 0.0M
2022-10-12 412.74 416.96 409.28 416.79 0.0M
2022-10-11 412.92 415.97 411.78 413.23 0.0M
2022-10-10 412.71 413.51 410.72 413.30 0.0M
2022-10-07 410.94 413.02 408.68 412.85 0.0M
2022-10-06 410.94 413.02 410.43 412.85 0.0M
2022-10-05 410.05 413.53 408.43 410.94 0.0M
2022-10-04 409.53 415.66 409.53 410.21 0.0M
2022-10-03 406.47 413.84 406.32 409.53 0.0M
2022-09-30 409.86 413.35 409.25 412.21 0.0M
2022-09-29 409.86 412.06 409.25 411.98 0.0M
2022-09-28 412.97 412.97 409.86 409.86 0.0M
2022-09-27 412.47 415.42 412.32 415.42 0.0M
2022-09-26 414.82 415.14 410.40 414.53 0.0M
2022-09-23 422.79 422.79 418.07 420.52 0.0M
2022-09-22 422.79 422.79 421.51 421.74 0.0M
2022-09-21 421.89 423.07 421.89 422.79 0.0M
2022-09-20 424.06 424.57 422.47 422.47 0.0M
2022-09-19 422.15 424.06 421.43 424.06 0.0M
2022-09-16 414.95 422.64 413.80 422.64 0.0M
2022-09-15 414.95 421.99 413.80 421.99 0.0M
2022-09-14 423.12 423.12 414.88 414.95 0.0M
2022-09-13 422.40 424.07 419.63 423.99 0.0M
2022-09-12 424.40 424.40 420.50 423.02 0.0M
2022-09-09 421.63 425.98 419.71 423.78 0.0M
2022-09-08 421.63 425.98 419.71 424.72 0.0M
2022-09-07 425.18 425.43 422.04 424.53 0.0M
2022-09-06 427.58 427.58 423.30 425.36 0.0M
2022-09-05 425.20 427.65 422.72 427.65 0.0M
2022-09-02 422.46 425.73 419.17 425.20 0.0M
2022-09-01 422.46 425.51 419.17 424.67 0.0M
2022-08-31 427.53 427.53 423.39 424.03 0.0M
2022-08-30 426.00 428.23 422.56 428.23 0.0M
2022-08-29 419.92 427.39 418.64 427.39 0.0M
2022-08-26 426.54 427.36 415.93 427.29 0.0M
2022-08-25 426.54 427.17 425.43 425.43 0.0M
2022-08-24 425.87 431.34 425.02 427.91 0.0M
2022-08-23 425.02 427.77 424.95 425.87 0.0M
2022-08-22 426.56 426.56 416.39 425.02 0.0M
2022-08-19 421.67 430.06 421.67 426.56 0.0M
2022-08-18 421.67 428.52 421.67 424.99 0.0M
2022-08-17 424.19 424.72 421.67 421.67 0.0M
2022-08-16 422.82 424.88 422.82 424.19 0.0M
2022-08-15 423.31 423.96 422.40 422.82 0.0M
2022-08-12 418.28 424.97 418.20 423.31 0.0M
2022-08-11 418.28 424.90 418.20 424.90 0.0M
2022-08-10 420.93 422.12 418.15 420.02 0.0M
2022-08-09 424.10 424.10 419.19 420.93 0.0M
2022-08-08 421.15 424.10 419.58 424.10 0.0M
2022-08-05 423.04 423.77 420.86 423.08 0.0M
2022-08-04 423.04 423.04 421.21 422.69 0.0M
2022-08-03 422.89 423.12 411.27 422.66 0.0M
2022-08-02 421.19 422.89 417.71 422.89 0.0M
2022-08-01 422.57 424.25 418.75 418.75 0.0M
2022-07-29 417.73 419.28 415.53 419.15 0.0M
2022-07-28 417.73 418.88 417.02 417.05 0.0M
2022-07-27 420.47 421.53 417.73 417.73 0.0M
2022-07-26 416.26 420.47 416.26 420.47 0.0M
2022-07-25 420.74 425.18 418.75 418.95 0.0M
2022-07-22 421.73 426.03 420.46 420.74 0.0M
2022-07-21 421.73 424.58 421.65 421.65 0.0M
2022-07-20 431.88 431.88 424.36 424.48 0.0M
2022-07-19 427.09 431.88 419.60 431.88 0.0M
2022-07-18 433.69 433.69 424.19 427.09 0.0M
2022-07-15 435.14 439.40 432.92 433.69 0.0M
2022-07-14 435.14 439.40 434.27 434.69 0.0M
2022-07-13 437.15 440.87 434.82 437.89 0.0M
2022-07-12 424.17 437.94 424.17 437.15 0.0M
2022-07-11 428.92 435.00 422.45 427.20 0.0M
2022-07-08 423.93 427.48 417.04 427.48 0.0M
2022-07-07 423.93 427.40 417.04 427.40 0.0M
2022-07-06 427.23 427.23 423.93 427.23 0.0M
2022-07-05 425.43 427.71 419.22 427.23 0.0M
2022-07-04 424.75 425.43 422.09 425.43 0.0M
2022-07-01 422.36 425.43 418.24 422.09 0.0M
2022-06-30 422.36 423.15 418.24 423.15 0.0M
2022-06-29 418.84 422.36 408.47 422.36 0.0M
2022-06-28 417.70 420.89 416.48 419.98 0.0M
2022-06-27 419.14 420.13 416.01 420.13 0.0M
2022-06-24 413.40 419.83 413.40 419.83 0.0M
2022-06-23 413.40 417.54 413.40 416.17 0.0M
2022-06-22 413.15 416.09 410.98 414.08 0.0M
2022-06-21 411.81 419.63 411.81 416.63 0.0M
2022-06-20 415.55 415.73 406.93 414.94 0.0M
2022-06-17 419.87 419.87 414.03 416.77 0.0M
2022-06-16 419.87 419.87 415.88 416.51 0.0M
2022-06-15 420.07 421.19 418.88 420.78 0.0M
2022-06-14 421.51 421.82 404.94 421.70 0.0M
2022-06-13 421.05 421.62 419.20 421.48 0.0M
2022-06-10 422.44 422.44 421.23 421.66 0.0M
2022-06-09 422.44 422.44 421.47 422.43 0.0M
2022-06-08 423.36 423.62 421.27 422.44 0.0M
2022-06-07 429.52 429.52 423.29 423.36 0.0M
2022-06-06 426.04 429.52 417.06 429.52 0.0M
2022-06-03 425.13 428.08 425.13 428.08 0.0M
2022-06-02 425.13 427.51 425.13 425.73 0.0M
2022-06-01 423.05 426.15 422.89 425.13 0.0M
2022-05-31 420.24 423.20 420.24 423.05 0.0M
2022-05-30 417.07 420.24 416.63 420.24 0.0M
2022-05-27 413.18 415.51 413.18 415.51 0.0M
2022-05-26 413.18 413.88 413.18 413.88 0.0M
2022-05-25 412.79 416.25 412.78 413.40 0.0M
2022-05-24 413.11 415.13 412.07 412.68 0.0M
2022-05-23 414.84 414.84 404.86 413.11 0.0M
2022-05-20 414.94 418.91 405.94 414.44 0.0M
2022-05-19 414.94 414.94 405.94 414.25 0.0M
2022-05-18 414.46 415.56 414.46 414.99 0.0M
2022-05-17 415.08 416.50 413.49 416.50 0.0M
2022-05-16 418.63 418.63 410.75 415.26 0.0M
2022-05-13 415.95 418.65 413.34 418.63 0.0M
2022-05-12 415.95 418.01 414.41 417.86 0.0M
2022-05-11 422.21 422.94 403.19 415.95 0.0M
2022-05-10 421.40 421.47 418.28 418.54 0.0M
2022-05-09 407.02 421.79 407.02 421.40 0.0M
2022-05-06 407.32 407.97 405.57 407.42 0.0M
2022-05-05 407.32 407.37 405.57 407.26 0.0M
2022-05-04 420.83 426.84 405.37 407.41 0.0M
2022-04-29 425.52 432.45 420.36 420.83 0.0M
2022-04-28 425.52 432.45 424.15 424.15 0.0M
2022-04-27 417.54 421.63 414.83 421.60 0.0M
2022-04-26 421.27 421.27 417.78 417.78 0.0M
2022-04-21 420.92 422.49 415.03 422.49 0.0M
2022-04-20 424.38 424.38 415.82 421.13 0.0M
2022-04-19 438.65 438.65 428.14 428.38 0.0M
2022-04-18 438.65 442.73 438.45 438.45 0.0M
2022-04-15 439.10 439.10 436.82 438.65 0.0M
2022-04-14 439.10 439.10 436.82 436.82 0.0M
2022-04-13 438.82 439.84 437.19 439.10 0.0M
2022-04-12 435.15 440.45 434.74 438.82 0.0M
2022-04-11 424.18 437.50 416.90 437.50 0.0M
2022-04-08 430.53 435.43 425.64 430.70 0.0M
2022-04-07 430.53 430.77 425.64 430.77 0.0M
2022-04-06 424.42 430.53 424.42 430.53 0.0M
2022-04-05 424.55 426.66 424.42 424.42 0.0M
2022-04-04 427.44 429.27 423.57 424.55 0.0M
2022-04-01 424.46 430.14 423.85 427.44 0.0M
2022-03-31 424.46 430.14 423.85 430.14 0.0M
2022-03-30 423.85 430.35 423.85 424.85 0.0M
2022-03-29 422.73 429.00 422.73 424.24 0.0M
2022-03-28 422.87 425.35 422.26 423.52 0.0M
2022-03-25 419.58 424.51 416.88 423.65 0.0M
2022-03-24 419.58 423.65 416.88 423.65 0.0M
2022-03-23 431.34 431.34 408.60 419.58 0.0M
2022-03-22 412.68 432.77 411.26 432.77 0.0M
2022-03-21 404.21 411.26 404.21 411.26 0.0M
2022-03-18 410.71 411.21 406.25 406.25 0.0M
2022-03-17 410.71 411.21 408.88 411.21 0.0M
2022-03-16 411.60 411.60 409.41 411.04 0.0M
2022-03-15 419.58 421.10 411.60 411.60 0.0M
2022-03-14 419.23 421.39 411.61 419.58 0.0M
2022-03-11 422.78 423.96 419.75 419.82 0.0M
2022-03-10 422.78 423.96 419.75 421.50 0.0M
2022-03-09 422.23 424.25 418.03 422.78 0.0M
2022-03-08 423.18 423.41 420.43 423.07 0.0M
2022-03-07 419.79 423.35 410.51 423.18 0.0M
2022-03-04 424.92 427.11 409.79 418.62 0.0M
2022-03-03 424.92 427.11 417.79 419.68 0.0M
2022-03-02 420.17 430.78 416.78 420.36 0.0M
2022-03-01 425.58 425.58 407.73 421.69 0.0M
2022-02-28 414.60 425.92 403.82 425.08 0.0M
2022-02-25 429.78 432.14 413.59 413.59 0.0M
2022-02-24 429.78 432.14 415.79 415.95 0.0M
2022-02-23 430.29 431.47 424.55 429.78 0.0M
2022-02-22 436.67 436.67 429.78 430.29 0.0M
2022-02-21 434.86 436.67 421.17 436.67 0.0M
2022-02-18 436.45 436.55 434.60 436.38 0.0M
2022-02-17 436.45 436.45 435.44 435.44 0.0M
2022-02-14 434.51 435.51 433.00 435.51 0.0M
2022-02-11 432.98 434.62 432.43 434.51 0.0M
2022-02-10 432.98 434.62 432.43 433.09 0.0M
2022-02-09 429.13 434.24 429.13 434.08 0.0M
2022-02-08 433.07 433.07 428.29 429.80 0.0M
2022-02-07 430.98 433.16 429.13 433.16 0.0M
2022-02-04 431.36 436.46 430.33 436.46 0.0M
2022-02-03 431.36 433.72 430.83 433.09 0.0M
2022-02-02 431.36 432.20 431.12 432.20 0.0M
2022-02-01 427.66 433.72 427.66 432.03 0.0M
2022-01-31 431.54 431.54 430.72 431.04 0.0M
2022-01-28 431.68 432.67 429.61 430.70 0.0M
2022-01-27 431.68 432.67 430.84 431.83 0.0M
2022-01-26 430.84 431.68 430.84 431.68 0.0M
2022-01-25 432.62 434.08 432.39 432.39 0.0M
2022-01-24 432.78 434.08 431.77 432.62 0.0M
2022-01-21 434.44 434.61 432.62 434.61 0.0M
2022-01-20 434.44 434.61 434.44 434.61 0.0M
2022-01-19 434.81 434.81 433.89 434.44 0.0M
2022-01-18 410.76 433.97 410.76 433.97 0.0M
2022-01-17 413.22 414.06 412.04 412.04 0.0M
2022-01-14 412.88 414.90 412.71 413.22 0.0M
2022-01-13 412.88 414.63 412.71 414.63 0.0M
2022-01-12 415.47 415.53 414.80 414.80 0.0M
2022-01-11 415.97 415.97 414.80 415.47 0.0M
2022-01-10 414.35 416.25 414.35 416.25 0.0M
2022-01-06 414.30 414.90 412.39 414.90 0.0M
2022-01-05 414.30 414.30 414.30 414.30 0.0M
2022-01-04 414.30 414.30 413.76 414.30 0.0M
2022-01-03 414.30 414.30 414.30 414.30 0.0M