Merck KGaA (MRCG)

MRCG
🏛️ ドイツ →
107.30
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
2023-12-29 142.75 144.20 142.30 144.10 0.1M
2023-12-28 143.10 143.35 141.35 142.55 0.2M
2023-12-27 141.00 142.85 141.00 142.80 0.2M
2023-12-22 139.50 142.10 139.45 141.30 0.2M
2023-12-21 140.15 141.00 139.50 140.55 0.2M
2023-12-20 142.35 143.35 140.50 140.60 0.3M
2023-12-19 140.05 142.55 140.05 142.55 0.3M
2023-12-18 139.50 141.65 138.80 140.60 0.3M
2023-12-15 139.60 142.25 138.50 139.85 1.0M
2023-12-14 138.60 140.25 137.20 139.95 0.8M
2023-12-13 137.75 137.75 134.30 135.45 0.5M
2023-12-12 141.00 141.40 135.65 137.60 0.8M
2023-12-11 142.35 142.55 141.15 141.15 0.5M
2023-12-08 144.70 145.05 141.05 142.00 0.5M
2023-12-07 140.70 144.80 140.20 144.45 0.6M
2023-12-06 143.00 143.55 139.00 140.75 1.7M
2023-12-05 162.00 164.00 160.80 161.95 0.3M
2023-12-04 158.85 162.00 156.95 161.95 0.3M
2023-12-01 159.90 160.20 157.90 158.90 0.3M
2023-11-30 160.30 160.30 157.90 160.15 0.5M
2023-11-29 158.40 161.55 157.90 160.40 0.3M
2023-11-28 158.45 159.85 156.70 157.80 0.3M
2023-11-27 160.70 161.95 159.60 159.85 0.2M
2023-11-24 161.20 161.60 160.20 160.75 0.2M
2023-11-23 159.60 160.95 159.05 160.95 0.2M
2023-11-22 163.90 164.90 159.60 159.60 0.4M
2023-11-21 160.55 164.05 160.45 163.30 0.5M
2023-11-20 157.75 161.65 156.85 161.05 0.5M
2023-11-17 155.40 158.20 155.40 156.95 0.4M
2023-11-16 154.15 156.25 154.15 155.15 0.2M
2023-11-15 153.70 157.00 153.70 155.15 0.3M
2023-11-14 151.20 154.20 149.90 153.75 0.3M
2023-11-13 150.00 151.80 149.40 150.70 0.2M
2023-11-10 152.25 152.90 148.85 149.50 0.3M
2023-11-09 152.30 157.00 152.00 153.85 0.5M
2023-11-08 147.45 149.80 145.95 148.05 0.3M
2023-11-07 145.95 149.05 144.70 148.00 0.4M
2023-11-06 145.70 147.15 145.30 146.60 0.3M
2023-11-03 143.60 149.10 143.35 146.35 0.4M
2023-11-02 144.45 145.75 143.30 143.45 0.3M
2023-11-01 142.70 144.70 142.20 143.40 0.3M
2023-10-31 138.05 142.55 136.35 142.35 0.7M
2023-10-30 142.00 142.40 135.00 137.85 0.6M
2023-10-27 144.00 146.05 142.40 143.00 0.4M
2023-10-26 143.90 145.20 142.55 144.45 0.2M
2023-10-25 145.55 147.40 141.25 144.60 0.4M
2023-10-24 145.30 148.60 144.70 146.70 0.3M
2023-10-23 148.45 148.50 141.00 144.85 0.4M
2023-10-20 148.90 151.40 148.30 148.80 0.4M
2023-10-19 150.05 154.80 147.90 150.05 0.9M
2023-10-18 147.25 147.95 145.45 145.55 0.3M
2023-10-17 149.10 149.15 146.75 148.40 0.3M
2023-10-16 150.45 150.45 147.70 149.35 0.2M
2023-10-13 150.00 152.10 146.15 150.45 0.5M
2023-10-12 156.35 156.60 154.40 155.25 0.2M
2023-10-11 157.55 158.55 155.30 155.50 0.2M
2023-10-10 155.40 158.05 155.30 157.05 0.3M
2023-10-09 155.95 156.85 154.25 155.05 0.1M
2023-10-06 154.50 156.80 154.20 156.50 0.2M
2023-10-05 154.70 155.75 154.00 154.55 0.1M
2023-10-04 153.05 155.70 152.60 154.75 0.2M
2023-10-03 154.30 155.45 153.90 154.20 0.2M
2023-10-02 158.00 158.45 153.20 154.50 0.2M
2023-09-29 156.35 159.95 156.35 158.15 0.2M
2023-09-28 155.65 156.55 154.75 155.85 0.2M
2023-09-27 158.25 158.85 155.20 155.60 0.2M
2023-09-26 157.25 158.45 154.85 158.00 0.4M
2023-09-25 159.60 160.05 157.10 158.05 0.3M
2023-09-22 159.50 161.45 158.15 159.20 0.3M
2023-09-21 161.25 163.90 159.55 160.50 0.3M
2023-09-20 158.05 160.75 158.00 160.40 0.2M
2023-09-19 160.10 160.10 156.95 157.45 0.2M
2023-09-18 165.00 165.15 160.40 160.80 0.2M
2023-09-15 166.25 167.65 164.65 165.50 0.7M
2023-09-14 160.40 165.20 160.40 164.80 0.3M
2023-09-13 159.50 160.30 157.75 160.00 0.3M
2023-09-12 165.25 165.50 157.70 160.00 0.4M
2023-09-11 165.60 165.70 164.00 165.00 0.3M
2023-09-08 168.40 168.55 164.65 164.65 0.3M
2023-09-07 166.60 167.85 164.75 167.45 0.2M
2023-09-06 170.15 170.55 166.10 167.65 0.3M
2023-09-05 168.20 171.05 168.20 169.80 0.4M
2023-09-04 166.85 169.75 166.85 168.85 0.3M
2023-09-01 166.00 167.85 165.60 166.80 0.3M
2023-08-31 165.65 167.00 165.65 166.00 0.7M
2023-08-30 164.95 166.80 164.20 165.95 0.2M
2023-08-29 161.45 164.40 161.40 164.20 0.2M
2023-08-28 160.85 162.75 160.85 162.10 0.1M
2023-08-25 160.45 161.45 159.50 160.30 0.2M
2023-08-24 161.50 162.30 160.65 160.75 0.2M
2023-08-23 158.50 160.95 158.45 160.60 0.2M
2023-08-22 157.60 158.90 157.25 157.90 0.2M
2023-08-21 158.75 160.35 157.95 157.95 0.2M
2023-08-18 160.20 160.35 157.80 159.05 0.2M
2023-08-17 159.90 161.00 158.85 160.20 0.2M
2023-08-16 161.25 162.10 159.95 160.15 0.2M
2023-08-15 162.45 162.55 160.15 160.75 0.2M
2023-08-14 163.40 164.15 161.70 162.55 0.2M
2023-08-11 164.55 165.00 162.50 163.30 0.3M
2023-08-10 163.35 167.05 162.45 165.00 0.3M
2023-08-09 163.45 163.45 161.25 162.15 0.2M
2023-08-08 160.00 162.15 159.45 161.95 0.2M
2023-08-07 161.90 162.20 159.85 160.05 0.2M
2023-08-04 164.00 164.30 160.15 161.60 0.4M
2023-08-03 157.80 165.40 157.25 164.10 0.7M
2023-08-02 157.00 159.05 155.80 159.05 0.3M
2023-08-01 160.35 161.35 159.65 159.65 0.3M
2023-07-31 160.70 162.30 159.70 159.80 0.4M
2023-07-28 159.65 161.10 159.20 160.35 0.3M
2023-07-27 159.20 161.55 159.15 160.50 0.5M
2023-07-26 157.25 159.25 155.85 157.90 0.4M
2023-07-25 156.10 157.25 153.30 157.00 0.5M
2023-07-24 154.10 157.95 153.75 157.55 0.5M
2023-07-21 151.50 155.80 149.40 155.25 0.6M
2023-07-20 149.10 151.90 148.55 151.60 0.3M
2023-07-19 149.55 150.90 149.05 149.05 0.3M
2023-07-18 148.70 149.10 148.30 148.65 0.2M
2023-07-17 150.25 150.50 148.80 148.80 0.2M
2023-07-14 149.35 150.20 148.55 149.50 0.2M
2023-07-13 149.20 150.05 148.80 148.85 0.2M
2023-07-12 147.85 150.15 146.05 149.70 0.3M
2023-07-11 146.45 147.50 145.80 147.25 0.2M
2023-07-10 146.45 147.15 145.60 145.85 0.2M
2023-07-07 147.50 147.90 146.05 146.50 0.3M
2023-07-06 147.65 148.95 146.45 147.55 0.4M
2023-07-05 146.90 148.70 146.00 148.70 0.4M
2023-07-04 148.50 149.25 147.10 147.95 0.2M
2023-07-03 151.05 151.65 148.65 148.65 0.3M
2023-06-30 150.50 151.80 149.25 151.55 0.5M
2023-06-29 150.45 150.90 147.90 149.60 0.4M
2023-06-28 147.55 150.70 147.35 150.50 0.4M
2023-06-27 152.25 152.60 147.20 147.20 0.6M
2023-06-26 153.00 154.40 152.00 152.60 0.3M
2023-06-23 152.70 154.80 152.10 152.95 0.3M
2023-06-22 149.90 157.20 149.10 152.75 0.5M
2023-06-21 155.00 155.10 150.90 151.00 0.4M
2023-06-20 156.00 156.70 153.15 155.25 0.4M
2023-06-19 160.65 160.80 155.95 155.95 0.7M
2023-06-16 164.00 169.10 163.75 166.25 0.8M
2023-06-15 167.25 167.30 162.35 164.20 0.4M
2023-06-14 169.20 170.60 168.15 168.15 0.3M
2023-06-13 169.85 170.35 168.45 168.50 0.3M
2023-06-12 169.50 170.80 168.85 169.00 0.3M
2023-06-09 169.35 169.45 168.15 168.55 0.1M
2023-06-08 168.45 169.90 168.05 169.20 0.2M
2023-06-07 170.45 171.40 169.05 169.05 0.3M
2023-06-06 168.80 172.40 168.70 170.50 0.3M
2023-06-05 167.95 168.70 166.80 168.35 0.2M
2023-06-02 164.55 167.80 164.10 167.10 0.3M
2023-06-01 163.80 166.15 163.25 164.15 0.2M
2023-05-31 163.65 164.65 162.00 162.75 0.7M
2023-05-30 164.80 165.65 164.05 164.05 0.2M
2023-05-29 166.00 166.40 164.75 164.95 0.1M
2023-05-26 165.40 165.95 163.00 165.15 0.3M
2023-05-25 165.20 166.65 164.05 165.80 0.4M
2023-05-24 165.75 166.30 163.50 164.05 0.2M
2023-05-23 165.10 167.35 164.80 166.35 0.3M
2023-05-22 165.75 166.65 164.85 166.10 0.2M
2023-05-19 162.10 167.00 161.90 166.45 0.5M
2023-05-18 159.95 162.25 159.95 161.35 0.2M
2023-05-17 161.70 161.80 159.15 159.45 0.2M
2023-05-16 164.40 164.65 161.55 162.05 0.2M
2023-05-15 164.70 165.65 163.85 164.85 0.2M
2023-05-12 165.00 166.05 162.90 164.40 0.3M
2023-05-11 160.15 166.95 160.15 165.25 0.5M
2023-05-10 161.70 163.00 160.50 161.25 0.3M
2023-05-09 161.10 162.65 160.50 162.55 0.3M
2023-05-08 165.20 165.80 161.15 161.35 0.4M
2023-05-05 166.25 167.00 163.35 165.50 0.3M
2023-05-04 163.35 166.50 163.00 165.70 0.3M
2023-05-03 160.20 165.30 159.40 164.40 0.4M
2023-05-02 159.95 161.65 159.10 159.40 0.3M
2023-04-28 160.40 162.55 159.50 162.55 0.4M
2023-04-27 161.90 162.45 160.10 160.40 0.3M
2023-04-26 160.50 162.10 159.75 161.25 0.3M
2023-04-25 164.45 166.60 161.30 161.55 0.4M
2023-04-24 164.85 166.40 164.85 165.60 0.2M
2023-04-21 161.15 166.00 160.10 166.00 0.5M
2023-04-20 159.45 160.85 156.65 160.00 0.5M
2023-04-19 163.25 164.00 161.10 162.70 0.3M
2023-04-18 165.30 165.30 162.55 163.30 0.3M
2023-04-17 165.40 167.10 164.85 165.00 0.3M
2023-04-14 166.10 166.30 163.55 164.40 0.4M
2023-04-13 161.45 166.60 161.00 165.80 0.6M
2023-04-12 173.75 174.00 160.40 160.50 0.9M
2023-04-11 175.95 176.55 172.75 173.30 0.2M
2023-04-06 174.65 176.75 174.45 176.20 0.2M
2023-04-05 171.05 174.60 170.55 174.35 0.2M
2023-04-04 168.20 171.70 168.05 171.40 0.3M
2023-04-03 171.15 171.15 166.95 167.55 0.3M
2023-03-31 172.40 172.65 170.05 171.55 0.3M
2023-03-30 169.85 172.35 169.85 171.75 0.2M
2023-03-29 170.35 170.70 168.60 169.20 0.2M
2023-03-28 173.25 173.75 169.75 170.40 0.3M
2023-03-27 170.05 175.20 169.70 173.10 0.4M
2023-03-24 165.15 169.10 164.70 168.65 0.4M
2023-03-23 165.15 165.40 164.10 164.95 0.3M
2023-03-22 167.30 167.30 164.65 165.05 0.2M
2023-03-21 164.90 167.85 164.85 167.50 0.3M
2023-03-20 163.50 165.10 162.45 163.70 0.3M
2023-03-17 168.05 168.85 163.00 164.35 0.7M
2023-03-16 167.40 167.70 165.05 166.85 0.3M
2023-03-15 168.85 168.95 163.40 165.85 0.4M
2023-03-14 171.10 171.60 167.95 169.50 0.2M
2023-03-13 172.95 172.95 169.10 169.85 0.3M
2023-03-10 171.95 173.90 171.80 173.25 0.2M
2023-03-09 174.40 175.25 173.80 174.05 0.2M
2023-03-08 177.00 177.35 174.65 175.10 0.3M
2023-03-07 177.80 181.50 177.30 177.30 0.3M
2023-03-06 179.25 179.75 177.90 178.00 0.2M
2023-03-03 180.00 181.05 177.90 178.65 0.3M
2023-03-02 171.75 180.35 170.25 179.10 0.5M
2023-03-01 178.85 180.00 176.15 177.15 0.3M
2023-02-28 181.85 181.95 178.95 179.35 0.4M
2023-02-27 181.85 184.90 181.85 182.85 0.2M
2023-02-24 184.75 186.35 181.85 181.85 0.5M
2023-02-23 184.50 186.40 183.05 184.35 0.2M
2023-02-22 182.65 184.30 180.85 183.60 0.2M
2023-02-21 184.00 184.70 182.00 183.35 0.2M
2023-02-20 184.45 184.60 182.85 184.45 0.1M
2023-02-17 182.85 183.75 180.45 183.45 0.3M
2023-02-16 187.55 187.55 183.10 184.10 0.3M
2023-02-15 187.25 188.20 186.00 186.60 0.2M
2023-02-14 188.25 189.35 187.05 188.00 0.3M
2023-02-13 184.60 186.95 183.70 186.60 0.2M
2023-02-10 183.15 185.15 181.10 184.75 0.3M
2023-02-09 186.45 188.05 184.55 184.55 0.3M
2023-02-08 185.50 186.75 181.50 185.00 0.4M
2023-02-07 184.35 185.70 181.70 182.65 0.3M
2023-02-06 184.50 186.80 184.20 184.30 0.2M
2023-02-03 184.00 186.60 181.35 185.90 0.4M
2023-02-02 180.00 185.20 179.55 184.05 0.5M
2023-02-01 190.85 190.85 181.70 182.50 0.6M
2023-01-31 193.00 194.10 190.05 191.05 0.2M
2023-01-30 189.35 194.40 188.80 193.55 0.2M
2023-01-27 192.40 192.50 189.95 190.40 0.2M
2023-01-26 191.95 195.75 191.85 192.50 0.3M
2023-01-25 188.50 191.30 187.50 190.45 0.2M
2023-01-24 192.80 193.15 189.15 189.60 0.2M
2023-01-23 188.60 193.35 188.25 192.70 0.2M
2023-01-20 189.80 191.55 186.90 187.40 0.3M
2023-01-19 191.55 191.55 187.15 189.00 0.5M
2023-01-18 197.35 197.40 192.45 192.60 0.4M
2023-01-17 199.25 200.30 195.80 197.00 0.3M
2023-01-16 198.00 200.40 197.95 199.95 0.1M
2023-01-13 196.00 198.10 193.60 197.60 0.3M
2023-01-12 201.80 201.80 193.30 196.30 0.4M
2023-01-11 193.00 202.80 193.00 201.10 0.5M
2023-01-10 190.30 192.90 189.35 192.50 0.3M
2023-01-09 187.65 193.95 187.65 193.05 0.3M
2023-01-06 187.95 187.95 184.15 187.15 0.3M
2023-01-05 189.35 189.95 184.80 185.15 0.3M
2023-01-04 186.10 191.50 186.00 190.10 0.4M
2023-01-03 180.15 184.65 180.00 183.35 0.2M
2023-01-02 181.35 181.35 179.05 180.00 0.1M