Magna Intl

MGA
🏛️ ドイツ →
40.11
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
2025-09-30 39.87 40.11 39.87 40.11 0.0M
2025-09-29 39.68 39.68 39.68 39.68 0.0M
2025-09-26 39.77 40.00 39.77 39.86 0.0M
2025-09-25 39.07 39.07 39.07 39.07 0.0M
2025-09-24 39.05 39.05 39.05 39.05 0.0M
2025-09-23 39.20 39.20 39.20 39.20 0.0M
2025-09-22 39.84 39.84 39.75 39.75 0.0M
2025-09-19 40.04 40.04 40.00 40.00 0.0M
2025-09-18 39.60 39.60 39.60 39.60 0.0M
2025-09-17 38.78 38.78 38.78 38.78 0.0M
2025-09-16 39.70 39.81 38.92 38.92 0.0M
2025-09-15 39.43 39.65 39.43 39.63 0.0M
2025-09-12 39.80 39.80 39.46 39.46 0.0M
2025-09-11 39.03 39.31 39.03 39.31 0.0M
2025-09-10 39.23 39.23 39.23 39.23 0.0M
2025-09-09 38.97 38.97 38.97 38.97 0.0M
2025-09-08 39.03 39.03 39.03 39.03 0.0M
2025-09-05 38.78 38.78 38.78 38.78 0.0M
2025-09-04 38.49 38.49 38.49 38.49 0.0M
2025-09-03 38.94 38.94 38.94 38.94 0.0M
2025-09-02 39.09 39.09 39.09 39.09 0.0M
2025-09-01 38.99 38.99 38.99 38.99 0.0M
2025-08-29 39.21 39.44 39.21 39.44 0.0M
2025-08-28 39.62 39.62 39.08 39.08 0.0M
2025-08-27 39.77 39.77 39.77 39.77 0.0M
2025-08-26 39.54 39.54 39.54 39.54 0.0M
2025-08-25 39.20 39.69 39.20 39.69 0.0M
2025-08-22 38.01 38.90 38.01 38.90 0.0M
2025-08-21 37.91 37.91 37.91 37.91 0.0M
2025-08-20 37.99 37.99 37.99 37.99 0.0M
2025-08-19 37.56 37.56 37.56 37.56 0.0M
2025-08-18 37.74 37.87 37.74 37.87 0.0M
2025-08-15 37.95 37.95 37.95 37.95 0.0M
2025-08-14 38.32 38.32 38.32 38.32 0.0M
2025-08-13 37.59 37.59 37.59 37.59 0.0M
2025-08-12 36.26 36.26 36.26 36.26 0.0M
2025-08-11 36.31 36.31 36.31 36.31 0.0M
2025-08-08 36.43 36.43 36.43 36.43 0.0M
2025-08-07 35.90 35.90 35.90 35.90 0.0M
2025-08-06 36.06 36.06 36.06 36.06 0.0M
2025-08-05 35.82 35.82 35.82 35.82 0.0M
2025-08-04 35.76 36.11 35.76 35.89 0.0M
2025-08-01 35.60 35.60 35.60 35.60 0.0M
2025-07-31 35.77 35.77 35.74 35.74 0.0M
2025-07-30 35.85 35.85 35.85 35.85 0.0M
2025-07-29 36.64 36.67 36.64 36.67 0.0M
2025-07-28 36.33 36.33 36.33 36.33 0.0M
2025-07-25 36.34 36.40 36.34 36.40 0.0M
2025-07-24 36.91 36.91 36.91 36.91 0.0M
2025-07-23 35.81 35.81 35.81 35.81 0.0M
2025-07-22 35.47 35.47 35.47 35.47 0.0M
2025-07-21 35.51 35.51 35.51 35.51 0.0M
2025-07-18 36.63 36.63 36.63 36.63 0.0M
2025-07-17 36.15 36.23 36.15 36.23 0.0M
2025-07-16 35.96 35.96 35.96 35.96 0.0M
2025-07-15 36.34 36.34 36.34 36.34 0.0M
2025-07-14 35.40 35.40 35.40 35.40 0.0M
2025-07-11 36.05 36.05 35.81 36.01 0.0M
2025-07-10 35.76 35.76 35.76 35.76 0.0M
2025-07-09 35.38 35.38 35.38 35.38 0.0M
2025-07-08 34.75 34.75 34.75 34.75 0.0M
2025-07-07 34.81 35.17 34.81 35.17 0.0M
2025-07-04 35.04 35.04 35.04 35.04 0.0M
2025-07-03 35.28 35.28 35.28 35.28 0.0M
2025-07-02 33.91 33.91 33.91 33.91 0.0M
2025-07-01 32.62 32.62 32.62 32.62 0.0M
2025-06-30 32.78 33.09 32.78 32.87 0.0M
2025-06-27 32.66 32.66 32.66 32.66 0.0M
2025-06-26 32.08 32.22 32.08 32.22 0.0M
2025-06-25 32.28 32.28 32.28 32.28 0.0M
2025-06-24 32.31 32.31 32.31 32.31 0.0M
2025-06-23 32.19 32.25 32.19 32.25 0.0M
2025-06-20 32.60 32.60 32.60 32.60 0.0M
2025-06-19 32.66 32.66 32.66 32.66 0.0M
2025-06-18 32.33 32.33 32.33 32.33 0.0M
2025-06-17 32.55 32.55 32.50 32.50 0.0M
2025-06-16 32.27 32.27 32.27 32.27 0.0M
2025-06-13 32.87 32.98 32.87 32.98 0.0M
2025-06-12 33.10 33.10 33.10 33.10 0.0M
2025-06-11 33.50 33.50 33.50 33.50 0.0M
2025-06-10 32.56 33.66 32.56 33.66 0.0M
2025-06-09 31.92 31.92 31.92 31.92 0.0M
2025-06-06 31.58 31.60 31.58 31.60 0.0M
2025-06-05 31.64 31.64 31.64 31.64 0.0M
2025-06-04 31.87 31.87 31.87 31.87 0.0M
2025-06-03 30.91 32.07 30.91 32.07 0.0M
2025-06-02 31.62 31.80 31.62 31.80 0.0M
2025-05-30 31.94 31.94 31.94 31.94 0.0M
2025-05-29 32.55 32.55 32.21 32.21 0.0M
2025-05-28 32.14 32.14 32.14 32.14 0.0M
2025-05-27 31.38 32.18 31.38 32.18 0.0M
2025-05-26 31.16 31.17 31.16 31.17 0.0M
2025-05-23 31.36 31.36 31.36 31.36 0.0M
2025-05-22 31.36 31.38 31.36 31.38 0.0M
2025-05-21 31.76 31.81 31.76 31.81 0.0M
2025-05-20 32.31 32.61 32.31 32.61 0.0M
2025-05-19 32.45 32.45 32.45 32.45 0.0M
2025-05-16 31.94 31.94 31.94 31.94 0.0M
2025-05-15 32.76 32.76 32.65 32.65 0.0M
2025-05-14 33.10 33.10 33.07 33.07 0.0M
2025-05-13 32.54 33.19 32.54 33.19 0.0M
2025-05-12 31.25 31.25 31.25 31.25 0.0M
2025-05-09 30.63 30.84 30.63 30.79 0.0M
2025-05-08 29.60 29.60 29.60 29.60 0.0M
2025-05-07 29.22 29.22 29.22 29.22 0.0M
2025-05-06 29.19 29.19 29.19 29.19 0.0M
2025-05-05 28.93 28.93 28.93 28.93 0.0M
2025-05-02 30.92 30.92 29.81 29.88 0.0M
2025-04-30 30.59 30.59 30.59 30.59 0.0M
2025-04-29 29.99 29.99 29.99 29.99 0.0M
2025-04-28 30.00 30.50 30.00 30.50 0.0M
2025-04-25 30.05 30.05 30.05 30.05 0.0M
2025-04-24 29.18 29.18 29.18 29.18 0.0M
2025-04-23 29.26 29.90 29.26 29.59 0.0M
2025-04-22 28.02 28.02 28.02 28.02 0.0M
2025-04-17 28.40 28.40 28.40 28.40 0.0M
2025-04-16 28.00 28.26 28.00 28.26 0.0M
2025-04-15 28.72 28.72 28.72 28.72 0.0M
2025-04-14 28.38 28.68 28.38 28.60 0.0M
2025-04-11 28.66 28.66 28.28 28.28 0.0M
2025-04-10 30.28 30.28 30.18 30.18 0.0M
2025-04-09 27.40 27.40 27.40 27.40 0.0M
2025-04-08 29.05 29.05 29.05 29.05 0.0M
2025-04-07 28.27 29.00 28.27 29.00 0.0M
2025-04-04 29.76 29.76 29.00 29.52 0.0M
2025-04-03 30.87 30.87 30.87 30.87 0.0M
2025-04-02 31.54 31.75 31.54 31.68 0.0M
2025-04-01 31.25 31.39 31.25 31.39 0.0M
2025-03-31 31.21 31.52 31.00 31.52 0.0M
2025-03-28 32.24 32.29 32.24 32.29 0.0M
2025-03-27 34.12 34.34 32.30 32.30 0.0M
2025-03-26 34.37 34.37 34.37 34.37 0.0M
2025-03-25 34.57 34.60 34.57 34.60 0.0M
2025-03-24 33.76 33.76 33.75 33.76 0.0M
2025-03-21 33.33 33.33 33.24 33.26 0.0M
2025-03-20 33.34 33.34 33.00 33.00 0.0M
2025-03-19 33.50 33.94 33.50 33.64 0.0M
2025-03-18 33.66 33.72 33.60 33.70 0.0M
2025-03-17 33.39 33.40 33.39 33.39 0.0M
2025-03-14 32.79 32.79 32.79 32.79 0.0M
2025-03-13 33.20 33.20 33.20 33.20 0.0M
2025-03-12 33.72 34.00 33.72 34.00 0.0M
2025-03-11 35.06 35.06 33.34 33.34 0.0M
2025-03-10 34.83 34.83 34.83 34.83 0.0M
2025-03-07 34.52 34.52 34.52 34.52 0.0M
2025-03-06 33.99 33.99 33.72 33.72 0.0M
2025-03-05 32.25 32.25 32.25 32.25 0.0M
2025-03-04 33.63 33.63 32.23 32.38 0.0M
2025-03-03 34.95 34.95 33.97 33.97 0.0M
2025-02-28 35.13 35.30 35.13 35.30 0.0M
2025-02-27 36.47 36.47 36.47 36.47 0.0M
2025-02-26 36.36 36.47 36.00 36.00 0.0M
2025-02-25 36.46 36.46 36.20 36.20 0.0M
2025-02-24 36.20 36.20 36.20 36.20 0.0M
2025-02-21 36.81 36.90 36.81 36.90 0.0M
2025-02-20 36.39 36.39 36.39 36.39 0.0M
2025-02-19 36.50 36.50 36.50 36.50 0.0M
2025-02-18 36.15 36.15 36.15 36.15 0.0M
2025-02-17 36.22 36.22 36.20 36.20 0.0M
2025-02-14 38.26 38.44 37.15 37.15 0.0M
2025-02-13 37.31 38.36 37.31 38.33 0.0M
2025-02-12 37.68 37.68 37.68 37.68 0.0M
2025-02-11 37.59 37.59 37.59 37.59 0.0M
2025-02-10 37.42 37.58 37.42 37.58 0.0M
2025-02-07 36.90 36.95 36.76 36.76 0.0M
2025-02-06 37.40 37.48 37.40 37.48 0.0M
2025-02-05 36.12 36.41 36.12 36.41 0.0M
2025-02-04 37.23 37.23 37.23 37.23 0.0M
2025-02-03 37.01 37.59 36.34 36.34 0.0M
2025-01-31 39.83 40.11 39.40 39.40 0.0M
2025-01-30 39.31 39.31 39.31 39.31 0.0M
2025-01-29 39.27 39.27 39.27 39.27 0.0M
2025-01-28 39.60 39.60 39.60 39.60 0.0M
2025-01-27 38.84 39.09 38.67 38.78 0.0M
2025-01-24 38.45 39.08 38.45 39.08 0.0M
2025-01-23 38.30 38.30 38.30 38.30 0.0M
2025-01-22 39.09 39.09 39.07 39.07 0.0M
2025-01-21 39.15 39.15 39.15 39.15 0.0M
2025-01-20 39.02 39.02 38.96 38.96 0.0M
2025-01-17 39.33 39.33 39.33 39.33 0.0M
2025-01-16 39.73 39.73 39.73 39.73 0.0M
2025-01-15 39.15 39.15 39.15 39.15 0.0M
2025-01-14 39.34 39.50 39.34 39.50 0.0M
2025-01-13 38.45 38.45 38.45 38.45 0.0M
2025-01-10 38.54 38.83 38.39 38.39 0.0M
2025-01-09 38.95 38.95 38.95 38.95 0.0M
2025-01-08 40.32 40.38 40.32 40.38 0.0M
2025-01-07 40.06 40.06 40.06 40.06 0.0M
2025-01-06 39.87 40.73 39.87 40.73 0.0M
2025-01-03 40.02 40.02 40.02 40.02 0.0M
2025-01-02 40.36 40.81 40.36 40.81 0.0M