Mercedes Benz Group AG (MBGn)

MBGn
🏛️ ドイツ →
53.89
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
2023-12-29 62.30 62.76 62.26 62.55 0.7M
2023-12-28 62.79 62.83 62.22 62.26 1.3M
2023-12-27 62.67 63.02 62.38 62.67 1.2M
2023-12-22 62.61 63.25 62.53 62.85 1.7M
2023-12-21 62.40 62.78 62.08 62.71 1.6M
2023-12-20 63.37 63.92 62.91 63.14 1.9M
2023-12-19 63.25 63.66 63.15 63.21 1.8M
2023-12-18 63.73 63.81 63.29 63.54 2.4M
2023-12-15 64.01 65.32 63.97 64.37 6.5M
2023-12-14 63.40 64.19 63.05 63.50 4.3M
2023-12-13 61.94 62.61 61.67 61.74 2.6M
2023-12-12 63.27 63.61 62.72 62.72 2.2M
2023-12-11 62.96 63.25 62.47 63.05 2.2M
2023-12-08 62.44 63.11 62.11 62.87 2.9M
2023-12-07 62.08 62.56 61.96 62.34 2.1M
2023-12-06 61.70 62.98 61.43 62.37 2.6M
2023-12-05 60.30 61.68 60.22 61.45 3.0M
2023-12-04 60.10 60.76 59.82 60.52 2.1M
2023-12-01 59.67 60.16 59.46 60.14 2.0M
2023-11-30 59.58 59.78 58.99 59.58 3.6M
2023-11-29 58.00 59.54 57.97 59.29 3.1M
2023-11-28 58.00 58.00 57.59 57.96 2.1M
2023-11-27 58.50 58.65 58.05 58.36 1.8M
2023-11-24 58.00 58.64 57.62 58.56 2.1M
2023-11-23 58.40 58.50 58.13 58.24 1.3M
2023-11-22 58.45 58.60 58.10 58.28 1.7M
2023-11-21 58.76 59.11 58.14 58.16 2.2M
2023-11-20 58.99 59.08 58.46 58.93 2.0M
2023-11-17 58.10 58.76 57.88 58.60 2.6M
2023-11-16 58.33 58.80 57.89 57.95 2.2M
2023-11-15 58.29 58.79 58.10 58.69 2.5M
2023-11-14 57.03 58.09 56.47 57.99 3.4M
2023-11-13 56.86 57.03 56.21 56.60 2.5M
2023-11-10 56.75 56.86 56.24 56.49 2.8M
2023-11-09 57.54 57.92 57.19 57.29 2.0M
2023-11-08 56.58 57.81 56.39 57.45 2.3M
2023-11-07 57.18 57.59 56.68 56.87 2.5M
2023-11-06 58.30 58.40 57.42 57.53 2.3M
2023-11-03 58.21 58.49 57.88 57.90 4.0M
2023-11-02 56.85 57.69 56.45 57.52 3.9M
2023-11-01 55.86 56.54 55.34 55.97 3.8M
2023-10-31 55.50 55.87 55.08 55.43 4.0M
2023-10-30 56.01 56.43 55.27 55.58 3.8M
2023-10-27 57.05 57.87 56.03 56.21 5.6M
2023-10-26 58.53 58.75 57.11 57.84 8.0M
2023-10-25 61.70 61.81 60.76 61.38 2.6M
2023-10-24 61.46 61.78 61.10 61.53 2.1M
2023-10-23 62.20 62.20 60.75 61.70 3.5M
2023-10-20 62.96 63.04 61.76 62.01 4.5M
2023-10-19 63.46 63.81 62.58 63.45 2.9M
2023-10-18 65.00 65.29 64.18 64.18 1.7M
2023-10-17 64.46 64.88 63.99 64.87 1.6M
2023-10-16 64.37 64.85 63.71 64.70 1.7M
2023-10-13 65.14 65.43 64.26 64.32 2.2M
2023-10-12 65.35 65.63 64.88 65.19 1.4M
2023-10-11 64.37 65.09 63.89 64.85 2.2M
2023-10-10 63.93 65.01 63.88 64.61 2.3M
2023-10-09 63.48 63.68 62.83 63.45 1.7M
2023-10-06 64.42 64.84 62.74 63.85 3.4M
2023-10-05 64.90 65.04 64.29 64.42 1.6M
2023-10-04 64.52 65.20 63.52 64.93 2.4M
2023-10-03 65.41 65.81 64.90 64.93 1.7M
2023-10-02 66.50 66.53 65.14 65.61 1.8M
2023-09-29 66.02 66.33 65.62 65.89 2.2M
2023-09-28 65.48 66.21 64.78 65.89 2.1M
2023-09-27 65.32 66.22 65.13 65.26 1.8M
2023-09-26 66.36 66.36 65.15 65.46 2.4M
2023-09-25 66.98 67.27 65.87 66.38 2.5M
2023-09-22 67.10 67.44 66.61 67.33 2.0M
2023-09-21 67.60 67.97 66.88 67.43 1.7M
2023-09-20 67.10 68.55 67.09 68.21 2.7M
2023-09-19 66.44 67.33 66.35 66.84 1.7M
2023-09-18 67.15 67.33 66.16 66.44 2.5M
2023-09-15 67.27 67.89 66.74 67.21 4.9M
2023-09-14 66.88 66.88 65.53 66.46 3.0M
2023-09-13 66.81 69.50 66.57 66.85 3.5M
2023-09-12 66.66 67.39 65.90 66.91 2.7M
2023-09-11 66.24 66.61 65.85 66.23 2.4M
2023-09-08 65.45 65.95 64.68 65.83 2.3M
2023-09-07 66.04 66.45 65.30 65.30 2.1M
2023-09-06 66.55 66.92 66.16 66.24 1.9M
2023-09-05 66.20 66.92 65.91 66.91 1.9M
2023-09-04 66.02 66.95 66.01 66.50 1.7M
2023-09-01 67.74 67.80 65.57 65.86 3.4M
2023-08-31 67.60 67.99 67.31 67.54 7.4M
2023-08-30 68.19 68.22 67.30 67.51 2.0M
2023-08-29 67.51 67.93 67.24 67.83 2.3M
2023-08-28 67.60 67.74 66.61 67.43 1.8M
2023-08-25 66.81 67.32 66.61 67.00 1.4M
2023-08-24 68.10 68.49 66.88 66.99 1.9M
2023-08-23 68.00 68.31 67.22 67.54 1.8M
2023-08-22 68.00 68.26 67.61 67.79 1.3M
2023-08-21 66.85 67.83 66.77 67.54 1.7M
2023-08-18 67.09 67.15 66.39 67.02 2.7M
2023-08-17 68.11 68.16 67.32 67.52 2.0M
2023-08-16 68.00 68.95 67.84 68.28 1.6M
2023-08-15 68.88 68.97 68.09 68.13 1.6M
2023-08-14 68.95 69.27 68.56 68.84 2.0M
2023-08-11 69.99 70.11 69.11 69.11 2.5M
2023-08-10 70.07 70.74 69.92 70.33 1.9M
2023-08-09 70.02 70.63 69.50 69.50 1.7M
2023-08-08 71.04 71.71 69.58 70.28 2.4M
2023-08-07 71.18 71.68 70.71 71.40 1.5M
2023-08-04 71.50 71.78 70.86 71.50 1.6M
2023-08-03 70.50 71.34 70.07 71.16 2.1M
2023-08-02 70.04 71.25 69.66 71.05 2.0M
2023-08-01 72.79 72.84 70.66 70.92 3.1M
2023-07-31 73.60 73.70 72.55 72.64 1.9M
2023-07-28 72.98 73.56 71.78 73.56 2.5M
2023-07-27 69.91 72.96 68.77 72.72 4.9M
2023-07-26 70.80 71.06 69.12 69.96 3.8M
2023-07-25 71.90 71.90 71.01 71.22 1.4M
2023-07-24 71.10 71.49 70.69 71.40 1.8M
2023-07-21 70.56 71.72 70.45 71.20 2.7M
2023-07-20 71.50 71.84 71.27 71.56 2.0M
2023-07-19 72.69 72.79 71.38 71.89 1.7M
2023-07-18 72.56 72.90 71.90 72.47 1.5M
2023-07-17 72.03 72.59 71.84 72.52 1.3M
2023-07-14 72.68 72.74 72.22 72.43 1.4M
2023-07-13 72.44 73.05 71.94 72.80 2.2M
2023-07-12 72.54 72.74 71.94 72.61 2.1M
2023-07-11 72.29 72.42 71.45 72.38 1.6M
2023-07-10 71.86 72.43 71.06 71.91 1.2M
2023-07-07 71.35 71.95 70.88 71.95 2.2M
2023-07-06 73.29 73.33 71.03 71.42 2.7M
2023-07-05 72.20 73.60 71.95 73.57 2.2M
2023-07-04 74.00 74.00 71.89 72.75 1.7M
2023-07-03 73.95 74.47 73.39 73.62 1.7M
2023-06-30 73.50 73.92 72.98 73.67 3.0M
2023-06-29 72.90 73.44 72.73 72.98 1.4M
2023-06-28 72.28 72.76 71.86 72.54 1.7M
2023-06-27 72.18 72.38 71.27 71.83 2.0M
2023-06-26 72.24 72.31 70.58 71.98 2.1M
2023-06-23 72.61 72.61 71.32 72.03 2.0M
2023-06-22 72.94 72.97 71.95 72.35 2.6M
2023-06-21 75.31 75.59 73.98 74.05 2.4M
2023-06-20 75.19 75.33 74.24 75.05 1.8M
2023-06-19 75.63 75.93 75.19 75.54 1.5M
2023-06-16 75.13 76.10 74.83 76.10 9.1M
2023-06-15 75.16 75.22 74.55 75.18 2.2M
2023-06-14 74.49 75.85 74.41 75.35 3.4M
2023-06-13 73.99 74.38 72.50 74.38 2.6M
2023-06-12 73.00 73.65 72.93 73.60 1.9M
2023-06-09 73.07 73.41 72.60 72.60 1.5M
2023-06-08 72.48 73.76 72.42 73.00 2.6M
2023-06-07 72.09 72.57 71.52 72.47 2.1M
2023-06-06 71.97 72.24 71.50 72.03 1.3M
2023-06-05 72.30 72.40 71.65 72.04 1.7M
2023-06-02 71.25 72.42 71.01 72.24 3.1M
2023-06-01 70.31 70.78 69.93 70.56 1.8M
2023-05-31 70.35 71.00 69.48 69.77 9.3M
2023-05-30 71.07 71.98 70.90 71.20 1.8M
2023-05-29 71.50 72.08 70.96 71.16 1.5M
2023-05-26 70.70 71.44 70.16 71.44 2.2M
2023-05-25 70.06 70.66 69.49 70.25 2.0M
2023-05-24 70.75 70.90 69.58 69.92 2.8M
2023-05-23 71.30 71.48 70.96 71.26 1.8M
2023-05-22 71.22 71.60 70.94 71.40 1.9M
2023-05-19 70.75 71.79 70.67 71.18 4.1M
2023-05-18 68.90 70.69 68.81 70.50 3.5M
2023-05-17 67.25 68.45 67.15 68.38 2.4M
2023-05-16 67.69 67.76 67.00 67.40 2.5M
2023-05-15 68.00 68.34 67.77 68.00 1.7M
2023-05-12 68.17 68.30 67.70 67.86 2.2M
2023-05-11 67.80 68.21 67.26 67.77 2.8M
2023-05-10 67.59 67.95 66.84 67.66 2.7M
2023-05-09 66.86 67.38 66.58 67.15 2.8M
2023-05-08 66.99 67.37 66.52 66.68 2.0M
2023-05-05 65.15 66.69 64.99 66.68 3.3M
2023-05-04 66.50 66.64 64.51 65.06 4.9M
2023-05-03 70.00 70.41 68.93 70.25 4.1M
2023-05-02 71.20 71.55 69.56 69.56 3.6M
2023-04-28 70.92 71.31 68.35 70.58 4.5M
2023-04-27 70.25 71.06 69.66 70.06 2.7M
2023-04-26 69.75 70.15 69.10 70.06 2.1M
2023-04-25 69.89 70.15 69.38 69.76 2.0M
2023-04-24 69.48 70.15 69.10 69.89 2.0M
2023-04-21 69.60 70.19 68.31 69.21 4.2M
2023-04-20 70.30 70.30 67.95 68.23 4.0M
2023-04-19 70.13 70.61 69.56 70.61 2.1M
2023-04-18 69.56 70.25 69.42 70.17 2.7M
2023-04-17 70.83 70.91 69.13 69.25 2.3M
2023-04-14 69.96 70.80 69.79 70.41 2.4M
2023-04-13 69.40 70.18 69.13 69.79 1.8M
2023-04-12 68.99 70.28 68.90 69.34 2.0M
2023-04-11 68.70 69.58 68.42 68.88 2.4M
2023-04-06 68.47 68.55 67.40 67.82 2.3M
2023-04-05 70.69 70.83 68.23 68.43 3.4M
2023-04-04 70.69 71.24 70.36 70.44 2.4M
2023-04-03 70.81 70.93 70.05 70.41 3.5M
2023-03-31 71.17 71.24 70.32 70.78 3.2M
2023-03-30 70.98 71.19 70.38 70.91 2.6M
2023-03-29 70.08 70.82 69.83 70.36 3.9M
2023-03-28 72.51 72.77 71.74 71.89 1.4M
2023-03-27 70.37 71.84 70.24 71.48 2.1M
2023-03-24 70.40 70.40 67.82 69.65 3.5M
2023-03-23 71.32 71.66 70.29 70.72 1.7M
2023-03-22 70.61 71.72 70.50 71.17 1.9M
2023-03-21 70.17 71.25 70.05 70.48 2.7M
2023-03-20 68.84 69.61 67.02 69.14 2.6M
2023-03-17 70.90 71.23 68.35 69.26 9.2M
2023-03-16 71.08 71.28 68.79 70.36 4.6M
2023-03-15 72.82 72.96 69.72 70.15 4.5M
2023-03-14 72.12 72.99 71.24 72.82 2.9M
2023-03-13 74.39 74.59 71.42 71.68 4.1M
2023-03-10 72.50 74.24 72.25 74.03 2.7M
2023-03-09 75.34 75.75 73.66 74.77 1.9M
2023-03-08 75.36 75.77 74.96 75.12 1.8M
2023-03-07 75.57 75.82 75.15 75.34 1.3M
2023-03-06 75.75 75.92 75.26 75.77 1.5M
2023-03-03 73.62 75.84 73.62 75.59 2.9M
2023-03-02 72.92 73.88 72.19 73.62 1.6M
2023-03-01 73.15 74.08 72.74 73.33 2.1M
2023-02-28 72.31 73.54 71.76 72.65 2.4M
2023-02-27 72.90 73.13 72.41 72.59 1.6M
2023-02-24 74.48 74.61 71.94 71.94 5.2M
2023-02-23 74.26 74.88 74.05 74.11 2.2M
2023-02-22 74.17 74.36 73.47 73.98 1.9M
2023-02-21 74.86 75.12 73.62 74.59 1.8M
2023-02-20 75.00 75.55 74.82 74.87 1.6M
2023-02-17 73.61 75.06 73.54 74.64 5.2M
2023-02-16 72.80 73.15 71.70 72.58 2.1M
2023-02-15 71.45 72.47 71.32 72.36 1.5M
2023-02-14 71.68 72.24 71.11 71.48 1.6M
2023-02-13 72.00 72.25 71.47 71.47 1.2M
2023-02-10 72.67 72.95 71.40 71.96 2.0M
2023-02-09 71.90 73.38 71.90 72.99 2.4M
2023-02-08 72.11 72.57 71.22 71.79 1.7M
2023-02-07 72.03 72.49 71.59 71.95 1.7M
2023-02-06 71.45 72.05 70.69 71.85 1.9M
2023-02-03 71.68 72.68 71.13 72.00 3.2M
2023-02-02 69.95 72.84 69.56 72.20 4.3M
2023-02-01 68.51 69.78 68.23 69.60 2.6M
2023-01-31 67.48 68.30 66.82 68.15 2.4M
2023-01-30 69.10 69.13 67.23 67.72 2.6M
2023-01-27 68.51 69.24 68.51 68.87 2.0M
2023-01-26 68.09 68.45 67.70 68.30 1.7M
2023-01-25 67.57 67.94 67.21 67.60 1.3M
2023-01-24 67.60 68.25 67.06 67.75 2.0M
2023-01-23 66.51 67.36 66.08 67.27 1.7M
2023-01-20 66.04 66.20 65.28 65.79 2.1M
2023-01-19 66.59 66.91 65.52 65.52 2.2M
2023-01-18 67.33 67.70 66.92 67.30 1.2M
2023-01-17 67.16 67.80 66.45 67.23 1.6M
2023-01-16 67.43 67.45 66.62 67.16 1.5M
2023-01-13 68.68 68.68 66.73 67.04 3.1M
2023-01-12 68.42 69.13 67.96 68.90 2.7M
2023-01-11 67.98 68.47 67.79 68.14 2.1M
2023-01-10 67.32 67.98 66.88 67.75 2.4M
2023-01-09 67.11 67.70 66.89 67.32 2.4M
2023-01-06 66.63 67.08 64.95 66.46 2.1M
2023-01-05 65.78 66.66 65.36 66.41 1.8M
2023-01-04 64.40 66.11 64.30 65.86 2.7M
2023-01-03 63.70 64.94 63.66 64.05 1.6M
2023-01-02 61.96 63.88 61.89 63.78 1.8M