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
2023-12-29 43.60 43.70 43.50 43.70 0.0M
2023-12-28 43.50 43.70 43.50 43.60 0.0M
2023-12-27 43.40 43.60 43.40 43.50 0.0M
2023-12-22 43.40 43.60 43.40 43.60 0.0M
2023-12-21 43.40 43.40 43.40 43.40 0.0M
2023-12-20 43.40 43.50 43.40 43.50 0.0M
2023-12-19 43.40 43.50 43.30 43.40 0.0M
2023-12-18 43.50 43.50 43.40 43.50 0.0M
2023-12-15 43.50 43.50 43.40 43.40 0.0M
2023-12-14 43.50 43.50 43.40 43.40 0.0M
2023-12-13 43.40 43.40 43.40 43.40 0.0M
2023-12-12 43.40 43.50 43.40 43.50 0.0M
2023-12-11 43.50 43.50 43.40 43.50 0.0M
2023-12-08 43.50 43.60 43.40 43.60 0.0M
2023-12-07 43.10 43.60 43.10 43.50 0.0M
2023-12-06 43.10 43.40 43.10 43.30 0.0M
2023-12-05 43.40 43.50 43.30 43.40 0.0M
2023-12-04 43.40 43.70 43.20 43.40 0.0M
2023-12-01 43.40 43.50 43.30 43.50 0.0M
2023-11-30 43.30 43.40 43.30 43.30 0.0M
2023-11-29 43.40 43.40 43.30 43.30 0.0M
2023-11-28 43.30 43.40 43.30 43.30 0.0M
2023-11-27 43.30 43.40 43.30 43.30 0.0M
2023-11-24 43.30 43.40 43.30 43.40 0.0M
2023-11-23 43.30 43.40 43.20 43.40 0.0M
2023-11-22 43.40 43.40 43.10 43.30 0.0M
2023-11-21 43.30 43.40 43.10 43.40 0.0M
2023-11-20 43.20 43.20 43.20 43.20 0.0M
2023-11-17 43.20 43.30 43.10 43.20 0.0M
2023-11-16 43.30 43.30 43.10 43.10 0.0M
2023-11-15 43.30 43.40 43.10 43.30 0.0M
2023-11-14 43.00 43.20 43.00 43.20 0.0M
2023-11-13 43.20 43.20 43.00 43.00 0.0M
2023-11-10 43.20 43.30 43.20 43.30 0.0M
2023-11-09 43.00 43.30 43.00 43.20 0.0M
2023-11-08 43.20 43.20 43.00 43.10 0.0M
2023-11-07 43.00 43.20 43.00 43.20 0.0M
2023-11-06 42.90 43.00 42.90 42.90 0.0M
2023-11-03 43.10 43.10 42.90 43.10 0.0M
2023-11-02 43.10 43.20 43.10 43.20 0.0M
2023-11-01 43.30 43.30 42.90 43.10 0.0M
2023-10-31 43.00 43.20 43.00 43.20 0.0M
2023-10-30 43.30 43.30 43.30 43.30 0.0M
2023-10-27 43.00 43.30 42.90 43.30 0.0M
2023-10-26 42.90 43.10 42.90 43.00 0.0M
2023-10-25 43.00 43.10 43.00 43.00 0.0M
2023-10-24 42.80 43.10 42.80 42.90 0.0M
2023-10-23 42.90 43.10 42.80 42.90 0.0M
2023-10-20 42.80 43.00 42.70 42.90 0.0M
2023-10-19 42.90 43.00 42.70 43.00 0.0M
2023-10-18 42.90 43.20 42.70 43.20 0.0M
2023-10-17 42.80 42.80 42.70 42.80 0.0M
2023-10-16 42.70 42.90 42.60 42.90 0.0M
2023-10-13 42.60 42.60 42.60 42.60 0.0M
2023-10-12 42.70 42.70 42.60 42.60 0.0M
2023-10-11 42.80 42.80 42.60 42.80 0.0M
2023-10-10 42.70 42.80 42.60 42.80 0.0M
2023-10-09 42.60 42.80 42.60 42.80 0.0M
2023-10-06 42.60 43.00 42.60 42.70 0.0M
2023-10-05 42.60 42.80 42.60 42.80 0.0M
2023-10-04 42.60 42.70 42.50 42.70 0.0M
2023-10-03 42.60 42.60 42.60 42.60 0.0M
2023-10-02 42.70 42.90 42.70 42.90 0.0M
2023-09-29 42.80 42.90 42.70 42.90 0.0M
2023-09-28 42.70 42.80 42.70 42.80 0.0M
2023-09-27 42.70 42.80 42.60 42.80 0.0M
2023-09-26 42.70 42.90 42.70 42.70 0.0M
2023-09-25 42.80 42.80 42.60 42.60 0.0M
2023-09-22 42.70 42.80 42.60 42.80 0.0M
2023-09-21 42.70 42.90 42.70 42.90 0.0M
2023-09-20 42.70 42.70 42.70 42.70 0.0M
2023-09-19 42.70 42.80 42.60 42.80 0.0M
2023-09-18 42.80 42.80 42.60 42.70 0.0M
2023-09-15 42.80 42.80 42.60 42.70 0.0M
2023-09-14 43.00 43.00 42.60 42.70 0.0M
2023-09-13 42.70 42.80 42.70 42.80 0.0M
2023-09-12 42.70 42.90 42.70 42.80 0.0M
2023-09-11 42.90 42.90 42.60 42.80 0.0M
2023-09-08 42.80 42.80 42.80 42.80 0.0M
2023-09-07 42.60 42.70 42.60 42.70 0.0M
2023-09-06 42.60 42.80 42.60 42.70 0.0M
2023-09-05 42.60 42.60 42.60 42.60 0.0M
2023-09-04 42.60 42.60 42.60 42.60 0.0M
2023-09-01 42.90 42.90 42.50 42.80 0.0M
2023-08-31 42.60 42.80 42.50 42.80 0.0M
2023-08-30 42.80 42.80 42.10 42.60 0.0M
2023-08-29 42.70 42.80 42.50 42.80 0.0M
2023-08-28 42.70 43.00 42.70 42.80 0.0M
2023-08-25 42.70 42.90 42.60 42.90 0.0M
2023-08-24 42.80 42.80 42.70 42.80 0.0M
2023-08-23 42.70 42.90 42.60 42.90 0.0M
2023-08-22 42.60 42.80 42.60 42.80 0.0M
2023-08-21 42.60 42.70 42.50 42.70 0.0M
2023-08-18 42.70 42.70 42.50 42.60 0.0M
2023-08-17 42.50 43.00 42.50 42.60 0.0M
2023-08-16 42.50 42.50 42.50 42.50 0.0M
2023-08-15 42.60 42.60 42.50 42.50 0.0M
2023-08-14 42.60 42.60 42.60 42.60 0.0M
2023-08-11 42.60 42.60 42.50 42.60 0.0M
2023-08-10 42.60 42.90 42.50 42.70 0.0M
2023-08-09 42.60 42.70 42.60 42.60 0.0M
2023-08-08 42.60 42.70 42.60 42.70 0.0M
2023-08-07 42.50 42.70 42.50 42.70 0.0M
2023-08-04 42.50 42.70 42.50 42.50 0.0M
2023-08-03 42.60 42.70 42.50 42.60 0.0M
2023-08-02 42.60 42.90 42.60 42.60 0.0M
2023-08-01 42.90 42.90 42.60 42.60 0.0M
2023-07-31 42.60 42.60 42.50 42.50 0.0M
2023-07-28 42.90 42.90 42.60 42.60 0.0M
2023-07-27 42.60 42.70 42.50 42.60 0.0M
2023-07-26 42.90 43.00 42.60 42.60 0.0M
2023-07-25 42.80 42.90 42.70 42.90 0.0M
2023-07-24 42.60 43.00 42.60 43.00 0.0M
2023-07-21 42.50 43.00 42.50 42.90 0.0M
2023-07-20 42.50 42.80 42.50 42.80 0.0M
2023-07-19 42.60 42.70 42.50 42.50 0.0M
2023-07-18 42.40 42.60 42.40 42.50 0.0M
2023-07-17 42.60 42.60 42.40 42.60 0.0M
2023-07-14 42.40 42.60 42.40 42.60 0.0M
2023-07-13 42.40 42.60 42.40 42.40 0.0M
2023-07-12 42.40 42.60 42.40 42.40 0.0M
2023-07-11 42.50 42.50 42.40 42.50 0.0M
2023-07-10 42.50 42.50 42.40 42.40 0.0M
2023-07-07 42.50 42.50 42.40 42.50 0.0M
2023-07-06 42.40 42.50 42.40 42.50 0.0M
2023-07-05 42.40 42.60 42.20 42.50 0.0M
2023-07-04 42.40 42.60 42.40 42.40 0.0M
2023-07-03 42.60 42.60 42.40 42.40 0.0M
2023-06-30 42.40 42.40 42.40 42.40 0.0M
2023-06-29 42.50 42.60 42.40 42.40 0.0M
2023-06-28 42.50 42.50 42.40 42.40 0.0M
2023-06-27 42.40 42.40 42.40 42.40 0.0M
2023-06-26 42.40 42.50 42.40 42.40 0.0M
2023-06-23 42.50 42.50 42.40 42.50 0.0M
2023-06-22 42.40 42.50 42.40 42.40 0.0M
2023-06-21 42.40 42.50 42.40 42.40 0.0M
2023-06-20 42.40 42.50 42.40 42.40 0.0M
2023-06-19 42.50 42.50 42.40 42.40 0.0M
2023-06-16 42.50 42.50 42.40 42.40 0.0M
2023-06-15 42.50 42.50 42.40 42.50 0.0M
2023-06-14 42.50 42.50 42.40 42.50 0.0M
2023-06-13 42.20 42.50 42.20 42.40 0.0M
2023-06-12 42.20 42.40 42.20 42.20 0.0M
2023-06-09 42.30 42.40 42.20 42.20 0.0M
2023-06-08 42.40 42.40 42.20 42.40 0.0M
2023-06-07 42.50 42.60 42.30 42.30 0.0M
2023-06-06 42.20 42.50 42.20 42.20 0.0M
2023-06-05 42.40 42.40 42.20 42.20 0.0M
2023-06-02 42.10 42.40 42.10 42.30 0.0M
2023-06-01 42.50 42.50 42.10 42.50 0.0M
2023-05-31 42.20 42.40 42.10 42.40 0.0M
2023-05-30 42.30 42.60 42.30 42.30 0.0M
2023-05-29 42.50 42.50 42.20 42.40 0.0M
2023-05-26 42.30 42.50 42.00 42.40 0.0M
2023-05-25 42.50 42.50 42.50 42.50 0.0M
2023-05-24 42.30 42.30 42.20 42.20 0.0M
2023-05-23 42.70 42.70 42.30 42.30 0.0M
2023-05-22 42.70 42.70 42.40 42.40 0.0M
2023-05-19 42.50 42.70 42.50 42.50 0.0M
2023-05-18 42.30 42.70 42.30 42.70 0.0M
2023-05-17 42.40 42.60 42.30 42.60 0.0M
2023-05-16 42.60 42.60 42.40 42.40 0.0M
2023-05-15 42.50 42.60 42.20 42.50 0.0M
2023-05-12 43.40 43.40 43.00 43.10 0.0M
2023-05-11 43.40 43.40 43.00 43.20 0.0M
2023-05-10 43.30 43.30 43.00 43.30 0.0M
2023-05-09 43.00 43.40 42.90 43.40 0.0M
2023-05-08 43.40 43.40 43.00 43.00 0.0M
2023-05-05 43.40 43.40 43.20 43.30 0.0M
2023-05-04 43.20 43.30 43.00 43.30 0.0M
2023-05-03 43.10 43.20 43.00 43.20 0.0M
2023-05-02 43.20 43.20 42.60 42.70 0.0M
2023-04-28 42.90 43.10 42.60 43.00 0.0M
2023-04-27 43.10 43.10 42.80 42.90 0.0M
2023-04-26 43.30 43.30 42.80 43.10 0.0M
2023-04-25 43.00 43.30 42.80 43.30 0.0M
2023-04-24 43.00 43.20 42.90 43.10 0.0M
2023-04-21 42.90 43.10 42.90 43.10 0.0M
2023-04-20 42.60 43.00 42.60 43.00 0.0M
2023-04-19 43.00 43.00 42.60 42.90 0.0M
2023-04-18 42.50 43.00 42.50 43.00 0.0M
2023-04-17 43.10 43.10 42.40 42.60 0.0M
2023-04-14 42.90 43.00 42.90 42.90 0.0M
2023-04-13 42.40 42.60 42.40 42.60 0.0M
2023-04-12 42.40 42.40 42.40 42.40 0.0M
2023-04-11 42.40 42.50 42.30 42.50 0.0M
2023-04-06 42.30 42.40 42.30 42.40 0.0M
2023-04-05 42.70 42.70 42.40 42.40 0.0M
2023-04-04 42.40 42.60 42.30 42.60 0.0M
2023-04-03 42.40 42.50 42.40 42.40 0.0M
2023-03-31 42.40 42.40 42.40 42.40 0.0M
2023-03-30 42.80 42.80 42.40 42.40 0.0M
2023-03-29 42.70 42.70 42.40 42.60 0.0M
2023-03-28 42.50 42.60 42.30 42.60 0.0M
2023-03-27 42.50 42.60 42.50 42.60 0.0M
2023-03-24 42.30 42.50 42.30 42.50 0.0M
2023-03-23 42.40 42.50 42.30 42.30 0.0M
2023-03-22 42.20 42.30 42.20 42.30 0.0M
2023-03-21 42.30 42.30 42.20 42.20 0.0M
2023-03-20 42.30 42.30 42.20 42.30 0.0M
2023-03-17 42.30 42.30 42.20 42.20 0.0M
2023-03-16 42.60 42.60 42.30 42.30 0.0M
2023-03-15 42.60 42.70 42.50 42.60 0.0M
2023-03-14 42.60 42.60 42.50 42.50 0.0M
2023-03-13 42.60 42.60 42.40 42.50 0.0M
2023-03-10 42.50 42.60 42.50 42.50 0.0M
2023-03-09 42.60 42.60 42.50 42.50 0.0M
2023-03-08 42.40 42.60 42.40 42.50 0.0M
2023-03-07 42.50 42.50 42.40 42.40 0.0M
2023-03-06 42.40 42.50 42.40 42.40 0.0M
2023-03-03 42.90 42.90 42.40 42.60 0.0M
2023-03-02 42.70 42.80 42.40 42.60 0.0M
2023-03-01 42.80 42.80 42.20 42.30 0.0M
2023-02-28 42.40 42.70 42.40 42.40 0.0M
2023-02-27 42.50 42.80 42.40 42.40 0.0M
2023-02-24 43.20 43.20 42.50 42.60 0.0M
2023-02-23 42.50 43.00 42.40 43.00 0.0M
2023-02-22 42.40 42.60 42.40 42.60 0.0M
2023-02-21 42.50 42.50 42.40 42.50 0.0M
2023-02-20 42.60 42.60 42.40 42.40 0.0M
2023-02-17 42.40 42.50 42.40 42.40 0.0M
2023-02-16 42.60 42.80 42.30 42.30 0.0M
2023-02-15 42.70 42.80 42.20 42.40 0.0M
2023-02-14 42.20 42.50 42.20 42.20 0.0M
2023-02-13 42.70 42.70 42.10 42.50 0.0M
2023-02-10 42.30 42.40 42.30 42.40 0.0M
2023-02-09 42.50 42.80 42.30 42.30 0.0M
2023-02-08 42.10 42.50 42.10 42.50 0.0M
2023-02-07 42.10 42.40 42.10 42.40 0.0M
2023-02-06 42.10 42.40 42.10 42.40 0.0M
2023-02-03 42.10 42.50 42.10 42.10 0.0M
2023-02-02 42.30 42.30 42.10 42.30 0.0M
2023-02-01 42.30 42.30 42.00 42.30 0.0M
2023-01-31 42.10 42.20 42.10 42.10 0.0M
2023-01-30 42.30 42.30 42.00 42.30 0.0M
2023-01-27 42.30 42.30 41.90 42.20 0.0M
2023-01-26 42.30 42.30 41.90 42.30 0.0M
2023-01-25 42.10 42.10 42.00 42.10 0.0M
2023-01-24 42.10 42.30 42.00 42.10 0.0M
2023-01-23 41.90 42.00 41.90 42.00 0.0M
2023-01-20 41.90 42.10 41.90 41.90 0.0M
2023-01-19 41.90 41.90 41.90 41.90 0.0M
2023-01-18 41.90 41.90 41.90 41.90 0.0M
2023-01-17 41.90 42.00 41.90 41.90 0.0M
2023-01-16 42.10 42.10 41.90 42.00 0.0M
2023-01-13 42.20 42.20 42.00 42.00 0.0M
2023-01-12 42.30 42.30 42.00 42.00 0.0M
2023-01-11 42.00 42.80 42.00 42.00 0.0M
2023-01-10 42.00 42.20 42.00 42.00 0.0M
2023-01-09 41.90 42.10 41.80 42.10 0.0M
2023-01-06 41.90 42.10 41.80 41.90 0.0M
2023-01-05 41.90 42.10 41.90 41.90 0.0M
2023-01-04 41.90 42.50 41.90 42.20 0.0M
2023-01-03 42.00 42.00 41.90 41.90 0.0M
2023-01-02 41.90 42.00 41.90 42.00 0.0M