Medtronic

MDT
🏛️ ドイツ →
80.43
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
2023-12-29 74.58 74.58 74.28 74.40 0.0M
2023-12-28 73.96 74.60 73.92 74.50 0.0M
2023-12-27 74.40 74.40 73.82 73.82 0.0M
2023-12-22 74.08 74.38 74.08 74.24 0.0M
2023-12-21 73.58 74.26 73.48 73.68 0.0M
2023-12-20 74.72 74.74 74.20 74.20 0.0M
2023-12-19 75.20 75.68 74.32 74.32 0.0M
2023-12-18 75.62 75.86 75.28 75.86 0.0M
2023-12-15 75.78 76.16 75.68 75.68 0.0M
2023-12-14 75.06 76.40 74.82 76.40 0.0M
2023-12-13 74.10 74.46 73.88 74.38 0.0M
2023-12-12 73.80 73.98 73.44 73.98 0.0M
2023-12-11 73.62 74.00 73.40 73.96 0.0M
2023-12-08 73.58 73.80 73.52 73.72 0.0M
2023-12-07 73.20 73.64 72.78 73.32 0.0M
2023-12-06 73.10 73.10 72.54 72.88 0.0M
2023-12-05 73.28 73.32 72.94 72.98 0.0M
2023-12-04 73.32 74.00 73.30 73.38 0.0M
2023-12-01 72.56 72.92 72.52 72.92 0.0M
2023-11-30 71.90 72.28 71.76 72.24 0.0M
2023-11-29 71.48 72.42 71.34 72.00 0.0M
2023-11-28 72.00 72.00 71.40 71.40 0.0M
2023-11-27 71.68 72.14 71.68 72.14 0.0M
2023-11-24 70.94 71.86 70.94 71.86 0.0M
2023-11-23 71.66 72.02 71.10 71.10 0.0M
2023-11-22 72.06 72.34 71.22 71.84 0.0M
2023-11-21 68.32 71.60 68.32 71.60 0.0M
2023-11-20 68.44 68.90 67.94 68.56 0.0M
2023-11-17 68.88 69.10 68.28 68.28 0.0M
2023-11-16 68.14 68.82 67.98 68.82 0.0M
2023-11-15 66.72 68.10 66.60 68.06 0.0M
2023-11-14 67.18 67.28 66.46 66.46 0.0M
2023-11-13 65.90 67.72 65.90 67.72 0.0M
2023-11-10 65.66 65.66 65.06 65.26 0.0M
2023-11-09 66.78 66.96 66.04 66.16 0.0M
2023-11-08 67.68 67.70 66.46 66.46 0.0M
2023-11-07 68.20 68.70 67.82 67.82 0.0M
2023-11-06 67.54 68.04 67.52 67.98 0.0M
2023-11-03 67.74 67.74 67.04 67.50 0.0M
2023-11-02 66.72 67.66 66.62 67.48 0.0M
2023-11-01 66.56 66.92 66.44 66.66 0.0M
2023-10-31 65.82 66.66 65.54 66.26 0.0M
2023-10-30 65.82 65.94 65.32 65.56 0.0M
2023-10-27 66.60 66.88 65.32 65.32 0.0M
2023-10-26 67.28 67.34 66.72 66.72 0.0M
2023-10-25 67.78 67.94 67.44 67.70 0.0M
2023-10-24 67.86 68.46 67.68 67.68 0.0M
2023-10-23 68.62 68.92 67.90 67.90 0.0M
2023-10-20 68.24 68.64 67.94 68.64 0.0M
2023-10-19 68.70 68.98 68.06 68.24 0.0M
2023-10-18 68.28 69.24 68.28 68.90 0.0M
2023-10-17 67.70 68.56 67.70 68.56 0.0M
2023-10-16 68.20 68.40 68.20 68.26 0.0M
2023-10-13 67.44 68.62 67.44 67.90 0.0M
2023-10-12 68.88 68.92 67.38 67.38 0.0M
2023-10-11 71.58 71.62 68.66 68.66 0.0M
2023-10-10 70.88 71.70 70.74 71.70 0.0M
2023-10-09 71.52 71.58 70.60 70.60 0.0M
2023-10-06 71.96 72.06 71.42 71.58 0.0M
2023-10-05 72.28 72.30 71.62 71.62 0.0M
2023-10-04 72.68 72.68 72.08 72.08 0.0M
2023-10-03 74.04 74.16 72.72 72.72 0.0M
2023-10-02 74.20 74.20 73.28 73.28 0.0M
2023-09-29 74.32 74.44 73.78 73.78 0.0M
2023-09-28 74.26 74.64 74.04 74.32 0.0M
2023-09-27 74.74 74.74 73.72 73.72 0.0M
2023-09-26 75.10 75.20 74.34 74.34 0.0M
2023-09-25 75.32 75.52 74.98 74.98 0.0M
2023-09-22 75.50 75.82 75.32 75.40 0.0M
2023-09-21 75.62 75.78 75.40 75.78 0.0M
2023-09-20 77.14 77.18 76.38 76.38 0.0M
2023-09-19 77.32 77.44 76.62 76.62 0.0M
2023-09-18 76.66 77.72 76.54 77.72 0.0M
2023-09-15 76.90 76.90 76.42 76.42 0.0M
2023-09-14 75.56 77.04 75.56 76.98 0.0M
2023-09-13 75.06 75.50 75.06 75.36 0.0M
2023-09-12 75.56 75.58 75.28 75.28 0.0M
2023-09-11 74.36 75.38 74.34 75.38 0.0M
2023-09-08 74.48 74.48 74.14 74.14 0.0M
2023-09-07 74.96 75.24 74.76 74.76 0.0M
2023-09-06 74.54 74.82 73.48 74.82 0.0M
2023-09-05 75.68 76.22 74.74 74.74 0.0M
2023-09-04 76.08 76.08 75.14 75.38 0.0M
2023-09-01 75.08 75.78 75.04 75.46 0.0M
2023-08-31 75.34 75.88 75.26 75.36 0.0M
2023-08-30 75.34 75.34 75.16 75.24 0.0M
2023-08-29 75.08 75.28 75.04 75.04 0.0M
2023-08-28 76.06 76.38 74.88 74.88 0.0M
2023-08-25 75.14 75.74 75.12 75.74 0.0M
2023-08-24 76.04 76.04 74.80 74.80 0.0M
2023-08-23 77.84 77.84 76.86 76.86 0.0M
2023-08-22 74.58 77.38 74.44 77.38 0.0M
2023-08-21 74.80 75.12 74.32 74.32 0.0M
2023-08-18 74.84 74.94 74.62 74.88 0.0M
2023-08-17 74.94 75.14 74.82 74.82 0.0M
2023-08-16 75.66 75.66 75.08 75.08 0.0M
2023-08-15 76.00 76.00 75.54 75.56 0.0M
2023-08-14 76.12 76.74 75.86 75.86 0.0M
2023-08-11 75.44 76.18 74.92 75.94 0.0M
2023-08-10 75.60 75.84 75.30 75.58 0.0M
2023-08-09 74.72 75.78 74.72 75.46 0.0M
2023-08-08 76.60 76.74 74.56 74.56 0.0M
2023-08-07 76.48 76.90 76.26 76.62 0.0M
2023-08-04 77.22 77.44 76.40 76.40 0.0M
2023-08-03 77.96 78.18 77.12 77.12 0.0M
2023-08-02 79.18 79.52 78.26 78.26 0.0M
2023-08-01 79.68 79.78 79.60 79.68 0.0M
2023-07-31 79.92 80.12 79.48 79.48 0.0M
2023-07-28 80.60 80.66 80.18 80.18 0.0M
2023-07-27 81.42 82.16 80.96 80.96 0.0M
2023-07-26 80.26 80.88 79.90 80.88 0.0M
2023-07-25 79.92 80.76 79.82 80.18 0.0M
2023-07-24 79.78 80.76 79.74 80.04 0.0M
2023-07-21 80.10 80.80 79.80 80.04 0.0M
2023-07-20 76.58 79.78 76.32 79.78 0.0M
2023-07-19 77.02 77.06 76.68 77.00 0.0M
2023-07-18 76.52 76.82 76.28 76.28 0.0M
2023-07-17 77.72 78.08 77.32 77.32 0.0M
2023-07-14 78.10 78.54 77.76 77.76 0.0M
2023-07-13 78.30 78.30 77.74 77.74 0.0M
2023-07-12 78.98 79.00 78.50 78.50 0.0M
2023-07-11 78.32 78.90 78.24 78.48 0.0M
2023-07-10 77.92 78.94 77.92 78.64 0.0M
2023-07-07 78.74 78.92 78.64 78.70 0.0M
2023-07-06 79.54 79.62 78.92 79.12 0.0M
2023-07-05 78.84 79.76 78.54 79.76 0.0M
2023-07-04 79.72 79.84 78.52 78.52 0.0M
2023-07-03 80.30 80.52 79.34 79.62 0.0M
2023-06-30 79.58 80.88 79.42 80.68 0.0M
2023-06-29 79.10 79.54 78.86 79.54 0.0M
2023-06-28 79.40 79.54 78.84 78.84 0.0M
2023-06-27 79.66 79.66 78.58 79.04 0.0M
2023-06-26 80.06 80.06 79.14 79.94 0.0M
2023-06-23 79.44 80.30 79.44 80.22 0.0M
2023-06-22 79.40 80.22 79.22 79.78 0.0M
2023-06-21 81.30 81.90 79.98 79.98 0.0M
2023-06-20 80.94 81.56 80.94 81.56 0.0M
2023-06-19 81.14 82.30 81.14 81.28 0.0M
2023-06-16 80.34 80.34 80.34 80.34 0.0M
2023-06-15 81.12 81.12 80.30 80.30 0.0M
2023-06-14 79.48 79.48 79.46 79.46 0.0M
2023-06-13 78.00 78.00 78.00 78.00 0.0M
2023-06-12 77.72 77.74 77.70 77.70 0.0M
2023-06-09 76.78 77.48 76.78 77.48 0.0M
2023-06-08 77.04 77.30 76.56 77.04 0.0M
2023-06-07 78.04 78.06 76.64 76.96 0.0M
2023-06-06 77.78 78.38 77.78 77.78 0.0M
2023-06-05 78.52 78.62 77.80 77.80 0.0M
2023-06-02 76.68 77.94 76.68 77.78 0.0M
2023-06-01 77.28 77.58 76.72 76.72 0.0M
2023-05-31 76.60 77.32 76.60 77.02 0.0M
2023-05-30 76.12 77.16 76.08 76.74 0.0M
2023-05-29 75.86 76.62 75.86 75.88 0.0M
2023-05-26 77.66 77.86 75.78 75.90 0.0M
2023-05-25 81.02 81.30 77.16 77.50 0.0M
2023-05-24 80.58 81.38 80.34 81.08 0.0M
2023-05-23 82.66 82.76 81.00 81.00 0.0M
2023-05-22 82.32 83.04 81.92 82.64 0.0M
2023-05-19 82.66 83.02 82.16 82.46 0.0M
2023-05-18 81.44 82.20 81.34 81.98 0.0M
2023-05-17 81.72 81.98 81.08 81.08 0.0M
2023-05-16 81.64 82.12 81.44 81.84 0.0M
2023-05-15 81.70 82.44 81.68 81.94 0.0M
2023-05-12 81.36 82.06 81.04 81.12 0.0M
2023-05-11 81.22 81.64 81.04 81.04 0.0M
2023-05-10 81.54 81.54 81.06 81.32 0.0M
2023-05-09 81.74 81.98 81.04 81.90 0.0M
2023-05-08 81.30 81.64 80.90 81.46 0.0M
2023-05-05 80.76 81.64 80.76 81.32 0.0M
2023-05-04 81.72 81.90 80.66 80.94 0.0M
2023-05-03 81.76 82.40 81.02 82.28 0.0M
2023-05-02 82.60 82.60 81.28 81.58 0.0M
2023-04-28 82.60 83.04 82.24 82.24 0.0M
2023-04-27 81.28 82.48 80.90 82.48 0.0M
2023-04-26 81.48 81.52 80.04 81.22 0.0M
2023-04-25 80.80 82.14 79.92 81.56 0.0M
2023-04-24 78.08 80.78 78.08 80.48 0.0M
2023-04-21 75.90 76.54 75.88 76.40 0.0M
2023-04-20 77.14 77.14 75.76 75.76 0.0M
2023-04-19 74.10 77.48 74.10 77.48 0.0M
2023-04-18 74.94 75.18 74.30 74.44 0.0M
2023-04-17 73.38 74.80 73.16 74.80 0.0M
2023-04-14 73.34 73.70 73.12 73.22 0.0M
2023-04-13 73.44 73.44 73.00 73.30 0.0M
2023-04-12 74.00 74.28 73.62 73.62 0.0M
2023-04-11 73.42 74.24 73.20 73.90 0.0M
2023-04-06 73.44 73.66 73.12 73.36 0.0M
2023-04-05 72.34 73.42 72.28 73.42 0.0M
2023-04-04 72.90 73.20 72.52 72.52 0.0M
2023-04-03 74.52 74.52 72.68 72.68 0.0M
2023-03-31 72.47 73.77 72.42 73.52 0.0M
2023-03-30 72.82 72.86 72.35 72.35 0.0M
2023-03-29 72.12 72.87 72.12 72.37 0.0M
2023-03-28 73.56 73.85 72.85 72.85 0.0M
2023-03-27 73.77 74.51 73.67 73.90 0.0M
2023-03-24 71.68 73.29 71.29 73.29 0.0M
2023-03-23 72.71 73.17 71.05 71.05 0.0M
2023-03-22 74.93 75.72 73.06 73.06 0.0M
2023-03-21 74.06 74.92 73.76 74.92 0.0M
2023-03-20 72.50 73.77 72.48 73.73 0.0M
2023-03-17 74.09 74.34 72.89 72.89 0.0M
2023-03-16 73.65 74.36 73.32 74.18 0.0M
2023-03-15 72.16 73.80 72.10 73.63 0.0M
2023-03-14 72.65 73.61 71.98 71.98 0.0M
2023-03-13 72.43 72.96 71.43 72.20 0.0M
2023-03-10 73.00 73.55 71.81 72.08 0.0M
2023-03-09 74.02 74.61 73.87 73.87 0.0M
2023-03-08 75.55 75.62 73.80 73.80 0.0M
2023-03-07 76.56 76.95 75.12 75.12 0.0M
2023-03-06 78.52 78.52 76.36 76.36 0.0M
2023-03-03 77.09 77.99 76.93 77.88 0.0M
2023-03-02 76.98 77.32 76.58 77.32 0.0M
2023-03-01 77.96 77.96 76.56 76.56 0.0M
2023-02-28 78.50 78.50 77.91 78.30 0.0M
2023-02-27 79.00 79.00 78.67 78.67 0.0M
2023-02-24 78.94 79.19 78.13 78.96 0.0M
2023-02-23 80.03 80.30 78.95 79.04 0.0M
2023-02-22 80.05 80.97 79.88 79.90 0.0M
2023-02-21 78.19 80.87 78.18 79.76 0.0M
2023-02-20 79.14 79.32 78.36 78.36 0.0M
2023-02-17 78.75 78.89 78.02 78.89 0.0M
2023-02-16 78.75 79.37 77.65 78.94 0.0M
2023-02-15 77.40 78.72 77.19 78.46 0.0M
2023-02-14 78.31 78.43 77.34 77.43 0.0M
2023-02-13 78.28 78.30 78.01 78.01 0.0M
2023-02-10 77.66 78.01 77.53 78.01 0.0M
2023-02-09 80.38 80.52 78.16 78.16 0.0M
2023-02-08 80.42 80.95 79.94 80.26 0.0M
2023-02-07 79.26 80.39 79.26 80.39 0.0M
2023-02-06 80.28 80.55 79.44 79.44 0.0M
2023-02-03 80.23 80.42 79.48 80.17 0.0M
2023-02-02 77.93 79.99 77.78 79.51 0.0M
2023-02-01 76.52 77.82 76.41 77.52 0.0M
2023-01-31 76.02 76.39 75.64 76.39 0.0M
2023-01-30 75.92 75.94 75.25 75.94 0.0M
2023-01-27 75.14 76.01 74.72 76.01 0.0M
2023-01-26 74.28 74.75 74.00 74.72 0.0M
2023-01-25 73.79 74.04 73.41 73.90 0.0M
2023-01-24 75.60 75.73 74.15 74.17 0.0M
2023-01-23 74.15 75.45 73.93 75.24 0.0M
2023-01-20 73.31 73.77 73.06 73.77 0.0M
2023-01-19 72.54 73.24 72.23 73.24 0.0M
2023-01-18 74.32 74.32 72.76 73.12 0.0M
2023-01-17 74.49 74.52 73.54 74.30 0.0M
2023-01-16 74.44 74.80 74.03 74.58 0.0M
2023-01-13 73.31 74.17 73.16 73.88 0.0M
2023-01-12 74.39 74.63 73.46 73.46 0.0M
2023-01-11 73.17 74.16 72.95 74.16 0.0M
2023-01-10 72.04 73.66 72.03 73.08 0.0M
2023-01-09 75.32 75.33 71.89 71.89 0.0M
2023-01-06 76.16 76.50 75.32 75.94 0.0M
2023-01-05 75.90 76.64 75.41 76.17 0.0M
2023-01-04 73.93 76.30 73.55 75.92 0.0M
2023-01-03 73.04 74.32 73.04 73.68 0.0M
2023-01-02 73.00 73.78 73.00 73.38 0.0M