DMG Mori AG (GILG)

GILG
🏛️ ドイツ →
46.20
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 41.70 42.00 41.70 41.90 0.0M
2022-12-29 42.00 42.00 41.70 41.70 0.0M
2022-12-28 41.90 41.90 41.70 41.70 0.0M
2022-12-27 41.80 41.80 41.80 41.80 0.0M
2022-12-23 41.80 42.00 41.70 42.00 0.0M
2022-12-22 42.00 42.00 41.80 41.90 0.0M
2022-12-21 41.70 41.70 41.70 41.70 0.0M
2022-12-20 41.70 41.80 41.70 41.70 0.0M
2022-12-19 41.70 41.70 41.70 41.70 0.0M
2022-12-16 41.90 41.90 41.70 41.70 0.0M
2022-12-15 42.00 42.10 41.70 41.80 0.0M
2022-12-14 41.70 41.70 41.60 41.60 0.0M
2022-12-13 41.70 41.90 41.60 41.60 0.0M
2022-12-12 41.70 41.80 41.60 41.60 0.0M
2022-12-09 41.60 41.90 41.60 41.60 0.0M
2022-12-08 41.50 41.80 41.50 41.60 0.0M
2022-12-07 41.60 41.70 41.50 41.50 0.0M
2022-12-06 41.60 41.60 41.60 41.60 0.0M
2022-12-05 41.50 41.80 41.50 41.80 0.0M
2022-12-02 41.60 41.80 41.50 41.60 0.0M
2022-12-01 41.60 41.90 41.60 41.70 0.0M
2022-11-30 41.70 41.80 41.60 41.60 0.0M
2022-11-29 41.70 41.80 41.70 41.70 0.0M
2022-11-28 41.60 41.70 41.60 41.70 0.0M
2022-11-25 41.60 41.60 41.60 41.60 0.0M
2022-11-24 41.60 41.60 41.50 41.50 0.0M
2022-11-23 41.70 41.70 41.60 41.60 0.0M
2022-11-22 41.60 41.70 41.50 41.70 0.0M
2022-11-21 41.60 41.60 41.50 41.60 0.0M
2022-11-18 41.60 41.60 41.50 41.60 0.0M
2022-11-17 41.50 41.70 41.50 41.50 0.0M
2022-11-16 41.40 41.40 41.30 41.30 0.0M
2022-11-15 41.40 41.40 41.30 41.40 0.0M
2022-11-14 41.20 41.40 41.20 41.30 0.0M
2022-11-11 41.30 41.40 41.30 41.30 0.0M
2022-11-10 41.40 41.40 41.20 41.20 0.0M
2022-11-09 41.20 41.20 41.20 41.20 0.0M
2022-11-08 41.20 41.40 41.20 41.40 0.0M
2022-11-07 41.10 41.30 41.10 41.30 0.0M
2022-11-04 41.20 41.20 41.00 41.10 0.0M
2022-11-03 41.10 41.30 41.10 41.20 0.0M
2022-11-02 41.10 41.20 41.10 41.10 0.0M
2022-11-01 41.10 41.20 41.10 41.10 0.0M
2022-10-31 41.10 41.20 41.10 41.20 0.0M
2022-10-28 41.20 41.20 41.00 41.20 0.0M
2022-10-27 41.10 41.10 41.10 41.10 0.0M
2022-10-26 41.10 41.10 41.00 41.10 0.0M
2022-10-25 41.20 41.20 41.10 41.10 0.0M
2022-10-24 40.90 41.20 40.90 41.10 0.0M
2022-10-21 41.00 41.10 40.90 41.10 0.0M
2022-10-20 41.00 41.10 41.00 41.10 0.0M
2022-10-19 41.10 41.20 41.00 41.00 0.0M
2022-10-18 41.30 41.30 41.10 41.10 0.0M
2022-10-17 41.30 41.30 41.00 41.20 0.0M
2022-10-14 41.30 41.30 41.10 41.10 0.0M
2022-10-13 41.20 41.30 41.10 41.10 0.0M
2022-10-12 41.30 41.30 41.00 41.20 0.0M
2022-10-11 41.10 41.20 41.10 41.20 0.0M
2022-10-10 41.00 41.20 41.00 41.20 0.0M
2022-10-07 41.00 41.10 41.00 41.00 0.0M
2022-10-06 41.00 41.10 41.00 41.10 0.0M
2022-10-05 41.10 41.10 41.00 41.00 0.0M
2022-10-04 41.40 41.40 41.10 41.20 0.0M
2022-10-03 41.00 41.20 41.00 41.20 0.0M
2022-09-30 40.90 41.10 40.70 41.10 0.0M
2022-09-29 40.80 40.80 40.80 40.80 0.0M
2022-09-28 40.80 41.00 40.80 41.00 0.0M
2022-09-27 41.20 41.20 40.80 40.80 0.0M
2022-09-26 40.80 41.10 40.80 41.10 0.0M
2022-09-23 41.10 41.20 41.00 41.00 0.0M
2022-09-22 41.10 41.30 41.10 41.30 0.0M
2022-09-21 41.10 41.30 41.00 41.30 0.0M
2022-09-20 41.10 41.30 41.00 41.30 0.0M
2022-09-19 41.30 41.30 41.10 41.30 0.0M
2022-09-16 41.10 41.30 41.10 41.30 0.0M
2022-09-15 41.10 41.20 41.00 41.20 0.0M
2022-09-14 41.10 41.30 41.10 41.30 0.0M
2022-09-13 41.20 41.30 41.10 41.30 0.0M
2022-09-12 41.20 41.20 41.10 41.20 0.0M
2022-09-09 41.10 41.20 41.10 41.20 0.0M
2022-09-08 41.10 41.20 41.00 41.20 0.0M
2022-09-07 40.80 41.20 40.80 41.00 0.0M
2022-09-06 41.00 41.10 41.00 41.10 0.0M
2022-09-05 41.00 41.10 41.00 41.10 0.0M
2022-09-02 41.10 41.10 41.00 41.00 0.0M
2022-09-01 41.00 41.10 40.90 41.10 0.0M
2022-08-31 40.80 41.00 40.80 41.00 0.0M
2022-08-30 40.90 41.00 40.80 41.00 0.0M
2022-08-29 40.90 41.00 40.80 41.00 0.0M
2022-08-26 40.80 41.10 40.80 41.00 0.0M
2022-08-25 40.90 41.00 40.80 41.00 0.0M
2022-08-24 41.10 41.10 40.80 41.00 0.0M
2022-08-23 40.90 41.10 40.80 41.10 0.0M
2022-08-22 40.80 41.10 40.80 40.90 0.0M
2022-08-19 40.80 41.00 40.80 41.00 0.0M
2022-08-18 40.80 40.80 40.80 40.80 0.0M
2022-08-17 40.80 41.00 40.80 41.00 0.0M
2022-08-16 41.20 41.30 40.90 41.00 0.0M
2022-08-15 41.20 41.20 40.80 40.80 0.0M
2022-08-12 40.60 41.00 40.60 40.90 0.0M
2022-08-11 40.70 40.90 40.70 40.70 0.0M
2022-08-10 40.70 41.20 40.70 41.20 0.0M
2022-08-09 40.60 41.00 40.50 41.00 0.0M
2022-08-08 40.90 41.00 40.70 41.00 0.0M
2022-08-05 41.00 41.00 40.60 41.00 0.0M
2022-08-04 41.00 41.00 40.70 41.00 0.0M
2022-08-03 40.90 40.90 40.40 40.80 0.0M
2022-08-02 41.20 41.20 40.80 40.80 0.0M
2022-08-01 41.40 41.40 40.90 41.30 0.0M
2022-07-29 40.90 40.90 40.80 40.80 0.0M
2022-07-28 41.10 41.20 40.80 41.20 0.0M
2022-07-27 41.00 41.40 40.80 41.40 0.0M
2022-07-26 40.90 41.00 40.80 40.90 0.0M
2022-07-25 40.90 41.00 40.50 41.00 0.0M
2022-07-22 40.80 41.00 40.60 41.00 0.0M
2022-07-21 40.80 40.80 40.60 40.80 0.0M
2022-07-20 40.80 40.90 40.60 40.80 0.0M
2022-07-19 40.50 40.80 40.50 40.80 0.0M
2022-07-18 40.80 40.80 40.50 40.50 0.0M
2022-07-15 40.90 40.90 40.50 40.60 0.0M
2022-07-14 40.90 40.90 40.90 40.90 0.0M
2022-07-13 40.80 40.90 40.60 40.90 0.0M
2022-07-12 40.50 40.90 40.50 40.90 0.0M
2022-07-11 40.90 40.90 40.50 40.90 0.0M
2022-07-08 40.50 40.80 40.50 40.80 0.0M
2022-07-07 40.40 40.80 40.10 40.80 0.0M
2022-07-06 40.40 40.40 39.70 40.30 0.1M
2022-07-05 40.50 40.50 40.30 40.30 0.0M
2022-07-04 41.00 41.00 40.50 40.50 0.0M
2022-07-01 41.10 41.10 40.60 40.90 0.0M
2022-06-30 40.60 41.00 40.60 40.90 0.0M
2022-06-29 40.70 40.70 40.60 40.60 0.0M
2022-06-28 40.90 40.90 40.60 40.90 0.0M
2022-06-27 41.10 41.10 40.60 40.80 0.0M
2022-06-24 41.00 41.00 40.50 41.00 0.0M
2022-06-23 40.60 41.00 40.60 41.00 0.0M
2022-06-22 40.60 41.00 40.60 40.90 0.0M
2022-06-21 40.70 41.00 40.60 41.00 0.0M
2022-06-20 40.70 41.20 40.70 40.70 0.0M
2022-06-17 40.70 40.80 40.70 40.80 0.0M
2022-06-16 41.00 41.00 40.60 40.60 0.0M
2022-06-15 41.20 41.20 41.00 41.20 0.0M
2022-06-14 41.00 41.20 41.00 41.20 0.0M
2022-06-13 41.10 41.20 41.00 41.20 0.0M
2022-06-10 41.20 41.30 41.10 41.30 0.0M
2022-06-09 41.30 41.30 41.20 41.20 0.0M
2022-06-08 41.00 41.20 41.00 41.10 0.0M
2022-06-07 41.20 41.20 41.00 41.00 0.0M
2022-06-06 41.40 41.40 41.20 41.40 0.0M
2022-06-03 41.20 41.20 41.20 41.20 0.0M
2022-06-02 41.20 41.40 41.00 41.00 0.0M
2022-06-01 41.20 41.30 41.00 41.30 0.0M
2022-05-31 41.10 41.40 41.00 41.00 0.0M
2022-05-30 40.80 41.20 40.80 41.20 0.0M
2022-05-27 40.70 41.00 40.60 41.00 0.0M
2022-05-26 40.70 40.70 40.70 40.70 0.0M
2022-05-25 40.60 41.00 40.60 40.70 0.0M
2022-05-24 40.50 40.60 40.50 40.60 0.0M
2022-05-23 40.80 40.80 40.60 40.60 0.0M
2022-05-20 40.90 41.00 40.80 41.00 0.0M
2022-05-19 40.40 40.80 40.40 40.80 0.0M
2022-05-18 40.90 40.90 40.50 40.50 0.0M
2022-05-17 40.90 41.00 40.50 40.50 0.0M
2022-05-16 41.00 41.00 40.80 40.80 0.0M
2022-05-13 40.40 41.00 40.40 40.90 0.0M
2022-05-12 40.90 40.90 40.60 40.90 0.0M
2022-05-11 40.80 40.90 40.80 40.90 0.0M
2022-05-10 40.90 40.90 40.30 40.70 0.0M
2022-05-09 41.40 41.40 40.40 40.40 0.0M
2022-05-06 41.70 41.70 41.50 41.50 0.0M
2022-05-05 41.70 41.80 41.70 41.70 0.0M
2022-05-04 41.70 41.80 41.70 41.80 0.0M
2022-05-03 41.70 41.80 41.70 41.80 0.0M
2022-05-02 41.70 41.70 41.70 41.70 0.0M
2022-04-29 41.80 41.80 41.70 41.70 0.0M
2022-04-28 41.70 41.70 41.70 41.70 0.0M
2022-04-27 41.80 41.90 41.60 41.70 0.0M
2022-04-26 41.60 41.70 41.60 41.70 0.0M
2022-04-25 41.80 41.80 41.60 41.60 0.0M
2022-04-22 41.60 41.80 41.60 41.80 0.0M
2022-04-21 41.60 41.70 41.60 41.60 0.0M
2022-04-20 41.60 41.70 41.60 41.60 0.0M
2022-04-19 41.90 41.90 41.60 41.60 0.0M
2022-04-14 41.60 41.70 41.60 41.70 0.0M
2022-04-13 41.80 41.90 41.60 41.60 0.0M
2022-04-12 41.50 41.80 41.30 41.60 0.0M
2022-04-11 41.90 41.90 41.50 41.80 0.0M
2022-04-08 41.70 41.90 41.60 41.60 0.0M
2022-04-07 41.70 41.80 41.70 41.70 0.0M
2022-04-06 41.60 41.60 41.60 41.60 0.0M
2022-04-05 41.50 41.70 41.50 41.50 0.0M
2022-04-04 41.80 41.80 41.50 41.50 0.0M
2022-04-01 41.50 42.00 41.50 42.00 0.0M
2022-03-31 41.95 41.95 41.80 41.80 0.0M
2022-03-30 41.85 42.00 41.80 42.00 0.0M
2022-03-29 41.50 41.65 41.50 41.60 0.0M
2022-03-28 41.55 41.55 41.55 41.55 0.0M
2022-03-25 41.60 41.85 41.55 41.85 0.0M
2022-03-24 41.60 41.90 41.55 41.75 0.0M
2022-03-23 41.85 41.85 41.55 41.55 0.0M
2022-03-22 41.75 41.75 41.60 41.70 0.0M
2022-03-21 41.75 41.90 41.55 41.90 0.0M
2022-03-18 41.65 41.75 41.45 41.45 0.0M
2022-03-17 41.85 41.85 41.45 41.45 0.0M
2022-03-16 41.60 42.00 41.55 41.55 0.0M
2022-03-15 41.50 41.60 41.50 41.50 0.0M
2022-03-14 41.80 42.10 41.60 41.70 0.0M
2022-03-11 41.45 41.75 41.45 41.60 0.0M
2022-03-10 41.70 41.95 41.45 41.45 0.0M
2022-03-09 41.65 41.65 41.45 41.45 0.0M
2022-03-08 41.60 42.00 41.35 41.50 0.0M
2022-03-07 41.35 41.40 41.35 41.35 0.0M
2022-03-04 41.40 41.45 41.40 41.40 0.0M
2022-03-03 41.60 41.65 41.40 41.40 0.0M
2022-03-02 41.60 41.70 41.60 41.70 0.0M
2022-03-01 41.65 41.75 41.60 41.75 0.0M
2022-02-28 41.70 41.80 41.65 41.80 0.0M
2022-02-25 41.75 41.80 41.70 41.70 0.0M
2022-02-24 42.00 42.00 41.70 41.70 0.0M
2022-02-23 41.90 42.00 41.75 41.85 0.0M
2022-02-22 41.75 41.85 41.70 41.70 0.0M
2022-02-21 41.50 41.80 41.50 41.75 0.0M
2022-02-18 41.90 41.90 41.50 41.55 0.0M
2022-02-17 41.95 42.00 41.50 42.00 0.0M
2022-02-16 42.15 42.15 41.90 41.90 0.0M
2022-02-15 42.15 42.15 42.05 42.15 0.0M
2022-02-14 42.05 42.15 41.90 42.10 0.0M
2022-02-11 41.95 42.10 41.95 42.10 0.0M
2022-02-10 42.00 42.05 41.95 41.95 0.0M
2022-02-09 41.95 42.10 41.95 42.10 0.0M
2022-02-08 42.00 42.15 41.90 42.15 0.0M
2022-02-07 41.95 42.15 41.95 42.15 0.0M
2022-02-04 41.95 42.20 41.95 42.20 0.0M
2022-02-03 42.00 42.00 42.00 42.00 0.0M
2022-02-02 42.00 42.20 42.00 42.20 0.0M
2022-02-01 42.20 42.20 41.90 41.90 0.0M
2022-01-31 42.15 42.20 41.20 42.05 0.0M
2022-01-28 42.15 42.30 42.10 42.15 0.0M
2022-01-27 42.20 42.35 42.20 42.25 0.0M
2022-01-26 42.40 42.50 42.20 42.50 0.0M
2022-01-25 42.35 42.35 42.15 42.15 0.0M
2022-01-24 42.40 42.40 42.05 42.15 0.0M
2022-01-21 42.50 42.55 42.40 42.40 0.0M
2022-01-20 42.50 42.85 42.40 42.85 0.0M
2022-01-19 42.10 42.85 42.05 42.85 0.0M
2022-01-18 42.45 42.50 42.20 42.35 0.0M
2022-01-17 42.85 42.85 42.20 42.55 0.0M
2022-01-14 42.20 42.70 42.15 42.45 0.0M
2022-01-13 42.45 42.45 42.20 42.20 0.0M
2022-01-12 42.25 42.45 42.20 42.45 0.0M
2022-01-11 42.35 42.35 42.20 42.20 0.0M
2022-01-10 42.30 42.35 42.20 42.35 0.0M
2022-01-07 42.20 42.30 42.20 42.30 0.0M
2022-01-06 42.45 42.45 42.20 42.20 0.0M
2022-01-05 42.45 42.45 42.25 42.45 0.0M
2022-01-04 42.30 42.35 42.25 42.35 0.0M
2022-01-03 41.85 42.45 41.85 42.20 0.0M