Middleby Corp

MIDD
🏛️ ドイツ →
111.00
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
2021-12-30 173.30 173.30 173.30 173.30 0.0M
2021-12-29 173.15 173.75 173.15 173.75 0.0M
2021-12-28 171.50 173.95 171.50 173.95 0.0M
2021-12-27 168.55 168.55 168.55 168.55 0.0M
2021-12-23 168.00 168.00 168.00 168.00 0.0M
2021-12-22 169.25 169.25 167.60 167.60 0.0M
2021-12-21 166.05 166.05 166.00 166.00 0.0M
2021-12-20 165.30 165.30 165.20 165.20 0.0M
2021-12-17 167.05 167.55 167.05 167.05 0.0M
2021-12-16 169.10 169.10 168.85 168.85 0.0M
2021-12-15 166.60 166.95 166.45 166.45 0.0M
2021-12-14 166.95 168.40 165.85 166.65 0.0M
2021-12-13 166.00 166.00 165.95 165.95 0.0M
2021-12-10 165.05 167.05 165.05 165.80 0.0M
2021-12-09 160.90 164.85 160.90 164.85 0.0M
2021-12-08 160.45 161.75 160.45 161.75 0.0M
2021-12-07 155.55 162.85 155.55 162.85 0.0M
2021-12-06 152.50 156.85 152.50 156.85 0.0M
2021-12-03 156.35 156.35 149.30 149.30 0.0M
2021-12-02 152.10 156.30 152.10 156.30 0.0M
2021-12-01 153.50 157.30 153.50 156.10 0.0M
2021-11-30 156.50 156.60 152.90 152.90 0.0M
2021-11-29 161.45 161.45 158.75 158.75 0.0M
2021-11-26 162.80 162.80 158.50 159.85 0.0M
2021-11-25 164.00 164.00 163.90 163.90 0.0M
2021-11-24 163.45 163.45 163.45 163.45 0.0M
2021-11-23 164.60 164.95 164.60 164.95 0.0M
2021-11-22 166.20 166.20 166.20 166.20 0.0M
2021-11-19 166.45 166.45 166.45 166.45 0.0M
2021-11-18 169.15 169.15 166.45 167.20 0.0M
2021-11-17 168.60 168.60 167.55 167.55 0.0M
2021-11-16 164.35 164.35 164.35 164.35 0.0M
2021-11-15 162.65 164.85 162.65 164.85 0.0M
2021-11-12 160.70 161.40 160.65 161.40 0.0M
2021-11-11 162.65 163.35 162.05 162.05 0.0M
2021-11-10 163.30 163.30 163.30 163.30 0.0M
2021-11-09 161.50 161.95 160.50 160.50 0.0M
2021-11-08 160.10 160.10 160.10 160.10 0.0M
2021-11-05 159.00 160.10 159.00 160.10 0.0M
2021-11-04 157.35 157.35 157.35 157.35 0.0M
2021-11-03 160.60 160.60 157.25 157.25 0.0M
2021-11-02 159.40 159.40 159.40 159.40 0.0M
2021-11-01 157.45 157.90 157.45 157.80 0.0M
2021-10-29 153.25 153.25 153.25 153.25 0.0M
2021-10-28 149.35 149.35 149.35 149.35 0.0M
2021-10-27 151.35 152.80 151.15 152.80 0.0M
2021-10-26 150.75 150.75 150.75 150.75 0.0M
2021-10-25 149.75 151.40 149.75 151.40 0.0M
2021-10-22 150.50 150.50 150.50 150.50 0.0M
2021-10-21 149.25 149.25 149.25 149.25 0.0M
2021-10-20 148.75 148.75 148.75 148.75 0.0M
2021-10-19 146.50 146.50 146.50 146.50 0.0M
2021-10-18 147.75 147.75 147.75 147.75 0.0M
2021-10-15 146.80 146.80 146.80 146.80 0.0M
2021-10-14 144.35 145.80 144.35 145.80 0.0M
2021-10-13 143.90 145.50 143.15 145.50 0.0M
2021-10-12 143.25 145.55 143.25 145.55 0.0M
2021-10-11 146.95 146.95 146.95 146.95 0.0M
2021-10-08 149.60 149.65 147.05 147.10 0.0M
2021-10-07 148.35 150.75 148.35 150.75 0.0M
2021-10-06 147.90 147.90 145.35 145.35 0.0M
2021-10-05 147.10 147.10 147.10 147.10 0.0M
2021-10-04 148.65 148.75 147.55 147.55 0.0M
2021-10-01 146.15 146.15 146.15 146.15 0.0M
2021-09-30 150.00 150.00 148.35 148.35 0.0M
2021-09-29 146.75 149.00 146.75 149.00 0.0M
2021-09-28 148.55 148.55 147.75 147.75 0.0M
2021-09-27 148.15 151.10 148.10 151.10 0.0M
2021-09-24 146.75 148.65 146.70 148.65 0.0M
2021-09-23 145.85 148.50 145.85 148.50 0.0M
2021-09-22 145.85 145.85 145.85 145.85 0.0M
2021-09-21 148.40 148.40 146.45 147.70 0.0M
2021-09-20 146.35 146.35 146.35 146.35 0.0M
2021-09-17 147.15 147.15 147.15 147.15 0.0M
2021-09-16 147.00 147.90 145.10 145.95 0.0M
2021-09-15 146.50 146.95 146.15 146.95 0.0M
2021-09-14 148.50 148.50 148.50 148.50 0.0M
2021-09-13 147.35 147.35 147.35 147.35 0.0M
2021-09-10 148.00 148.60 147.05 147.05 0.0M
2021-09-09 147.75 147.75 147.75 147.75 0.0M
2021-09-08 148.05 148.05 148.05 148.05 0.0M
2021-09-07 150.80 150.80 150.80 150.80 0.0M
2021-09-06 150.90 150.90 150.90 150.90 0.0M
2021-09-03 152.55 152.95 152.30 152.30 0.0M
2021-09-02 153.60 154.85 153.60 154.30 0.0M
2021-09-01 154.65 154.65 154.65 154.65 0.0M
2021-08-31 157.05 157.05 157.05 157.05 0.0M
2021-08-30 156.55 157.45 155.85 157.45 0.0M
2021-08-27 156.55 156.70 156.55 156.70 0.0M
2021-08-26 154.85 154.85 154.85 154.85 0.0M
2021-08-25 152.85 153.30 152.85 153.30 0.0M
2021-08-24 152.35 152.35 152.35 152.35 0.0M
2021-08-23 153.70 153.70 153.70 153.70 0.0M
2021-08-20 151.35 151.35 151.35 151.35 0.0M
2021-08-19 149.95 150.25 149.95 150.25 0.0M
2021-08-18 150.45 150.45 150.45 150.45 0.0M
2021-08-17 150.95 150.95 150.95 150.95 0.0M
2021-08-16 149.90 150.20 149.90 150.20 0.0M
2021-08-13 154.70 154.70 150.70 150.70 0.0M
2021-08-12 162.65 162.65 162.65 162.65 0.0M
2021-08-11 162.85 162.85 162.85 162.85 0.0M
2021-08-10 161.90 162.70 161.55 161.65 0.0M
2021-08-09 163.45 163.45 161.90 161.95 0.0M
2021-08-06 162.85 162.85 162.85 162.85 0.0M
2021-08-05 162.45 163.85 162.45 163.85 0.0M
2021-08-04 162.60 162.60 162.60 162.60 0.0M
2021-08-03 160.20 162.40 159.15 162.40 0.0M
2021-08-02 161.00 161.00 161.00 161.00 0.0M
2021-07-30 158.30 160.50 158.30 159.10 0.0M
2021-07-29 158.00 159.45 158.00 159.45 0.0M
2021-07-28 158.50 158.50 157.60 158.00 0.0M
2021-07-27 160.15 160.15 160.15 160.15 0.0M
2021-07-26 158.95 158.95 158.95 158.95 0.0M
2021-07-23 159.05 159.05 159.05 159.05 0.0M
2021-07-22 158.05 158.05 158.05 158.05 0.0M
2021-07-21 157.05 158.80 157.05 157.70 0.0M
2021-07-20 151.80 158.55 151.80 158.55 0.0M
2021-07-19 154.15 154.15 152.20 152.20 0.0M
2021-07-16 155.05 155.05 155.05 155.05 0.0M
2021-07-15 153.80 155.00 153.80 155.00 0.0M
2021-07-14 151.05 154.35 151.05 154.35 0.0M
2021-07-13 148.35 154.85 148.35 154.85 0.0M
2021-07-12 146.90 147.30 146.90 147.30 0.0M
2021-07-09 141.15 146.35 141.15 146.05 0.0M
2021-07-08 146.05 146.05 141.00 141.00 0.0M
2021-07-07 146.30 146.30 146.30 146.30 0.0M
2021-07-06 145.25 146.35 145.25 146.25 0.0M
2021-07-05 145.85 145.85 145.85 145.85 0.0M
2021-07-02 145.30 145.30 144.80 144.80 0.0M
2021-07-01 145.75 145.75 145.75 145.75 0.0M
2021-06-30 143.05 143.05 143.05 143.05 0.0M
2021-06-29 143.50 145.10 143.50 145.05 0.0M
2021-06-28 142.70 142.70 142.70 142.70 0.0M
2021-06-25 142.55 142.55 142.55 142.55 0.0M
2021-06-24 140.95 140.95 140.95 140.95 0.0M
2021-06-23 139.35 141.30 139.25 141.30 0.0M
2021-06-22 138.80 139.15 136.95 139.15 0.0M
2021-06-21 134.50 134.50 134.50 134.50 0.0M
2021-06-18 136.30 136.30 134.75 134.90 0.0M
2021-06-17 136.70 136.70 136.70 136.70 0.0M
2021-06-16 136.80 136.80 136.50 136.50 0.0M
2021-06-15 136.20 136.20 135.30 135.30 0.0M
2021-06-14 139.35 139.35 139.35 139.35 0.0M
2021-06-11 136.25 136.25 136.25 136.25 0.0M
2021-06-10 138.55 139.80 138.55 138.65 0.0M
2021-06-09 140.05 140.05 139.25 139.25 0.0M
2021-06-08 139.60 139.60 138.00 138.00 0.0M
2021-06-07 139.90 139.90 139.90 139.90 0.0M
2021-06-04 138.00 139.20 136.90 139.20 0.0M
2021-06-03 137.30 137.30 137.30 137.30 0.0M
2021-06-02 134.90 138.30 134.25 138.30 0.0M
2021-06-01 133.70 136.15 133.70 135.45 0.0M
2021-05-31 133.95 133.95 133.95 133.95 0.0M
2021-05-28 137.20 137.20 136.25 136.25 0.0M
2021-05-27 134.35 134.35 134.35 134.35 0.0M
2021-05-26 134.40 134.40 133.90 133.90 0.0M
2021-05-25 132.60 132.60 132.60 132.60 0.0M
2021-05-21 132.95 135.80 132.95 135.00 0.0M
2021-05-20 137.00 137.00 135.95 135.95 0.0M
2021-05-19 136.55 136.55 135.30 136.05 0.0M
2021-05-18 140.55 140.55 140.55 140.55 0.0M
2021-05-17 142.75 142.75 140.75 140.75 0.0M
2021-05-14 140.55 141.45 140.55 141.45 0.0M
2021-05-13 138.75 140.95 138.75 140.20 0.0M
2021-05-12 146.90 146.90 146.90 146.90 0.0M
2021-05-11 149.85 149.85 146.55 146.85 0.0M
2021-05-10 149.95 149.95 149.95 149.95 0.0M
2021-05-07 148.05 148.90 148.05 148.90 0.0M
2021-05-06 148.70 148.70 148.70 148.70 0.0M
2021-05-05 148.05 148.55 148.05 148.55 0.0M
2021-05-04 149.10 149.10 148.55 148.55 0.0M
2021-05-03 150.40 150.40 150.40 150.40 0.0M
2021-04-30 149.55 151.35 149.55 151.35 0.0M
2021-04-29 150.20 150.70 150.20 150.70 0.0M
2021-04-28 150.80 150.80 150.80 150.80 0.0M
2021-04-27 149.55 150.75 147.50 150.75 0.0M
2021-04-26 149.80 152.05 149.80 151.00 0.0M
2021-04-23 148.30 149.60 147.55 147.55 0.0M
2021-04-22 152.35 153.75 149.05 149.05 0.0M
2021-04-21 137.85 145.25 137.85 142.30 0.0M
2021-04-20 139.25 142.00 137.50 137.50 0.0M
2021-04-19 140.50 140.50 138.85 138.85 0.0M
2021-04-16 136.75 140.05 136.75 140.05 0.0M
2021-04-15 136.35 137.55 136.35 137.55 0.0M
2021-04-14 136.15 137.80 136.15 137.30 0.0M
2021-04-13 137.85 137.85 135.55 135.75 0.0M
2021-04-12 135.70 135.70 135.70 135.70 0.0M
2021-04-09 134.10 134.10 133.35 133.35 0.0M
2021-04-08 137.00 137.00 136.05 136.05 0.0M
2021-04-07 138.25 138.25 137.40 137.40 0.0M
2021-04-06 137.55 139.35 137.55 139.35 0.0M
2021-04-01 140.65 141.05 137.95 137.95 0.0M
2021-03-31 142.00 142.00 141.00 141.00 0.0M
2021-03-30 139.00 139.00 139.00 139.00 0.0M
2021-03-29 140.00 142.00 139.00 139.00 0.0M
2021-03-26 139.00 140.00 139.00 139.00 0.0M
2021-03-25 136.00 138.00 134.00 138.00 0.0M
2021-03-24 135.00 138.00 135.00 138.00 0.0M
2021-03-23 138.00 138.00 137.00 137.00 0.0M
2021-03-22 137.00 137.00 135.00 137.00 0.0M
2021-03-19 137.00 137.00 137.00 137.00 0.0M
2021-03-18 140.00 141.00 139.00 139.00 0.0M
2021-03-17 140.00 141.00 140.00 141.00 0.0M
2021-03-16 142.00 143.00 140.00 140.00 0.0M
2021-03-15 141.00 141.00 141.00 141.00 0.0M
2021-03-12 142.00 143.00 142.00 143.00 0.0M
2021-03-11 141.00 143.00 141.00 143.00 0.0M
2021-03-10 139.00 139.00 139.00 139.00 0.0M
2021-03-09 140.00 140.00 138.00 140.00 0.0M
2021-03-08 137.00 141.00 137.00 141.00 0.0M
2021-03-05 133.00 137.00 133.00 137.00 0.0M
2021-03-04 133.00 133.00 133.00 133.00 0.0M
2021-03-03 134.00 134.00 132.00 132.00 0.0M
2021-03-02 132.00 132.00 132.00 132.00 0.0M
2021-03-01 122.00 123.00 122.00 123.00 0.0M
2021-02-26 118.00 121.00 118.00 121.00 0.0M
2021-02-25 117.00 117.00 116.00 116.00 0.0M
2021-02-24 112.00 115.00 112.00 115.00 0.0M
2021-02-23 112.00 113.00 110.00 112.00 0.0M
2021-02-22 110.00 111.00 110.00 111.00 0.0M
2021-02-19 108.00 108.00 108.00 108.00 0.0M
2021-02-18 110.00 110.00 110.00 110.00 0.0M
2021-02-17 111.00 111.00 110.00 110.00 0.0M
2021-02-16 112.00 112.00 110.00 110.00 0.0M
2021-02-15 110.00 110.00 110.00 110.00 0.0M
2021-02-12 109.00 109.00 109.00 109.00 0.0M
2021-02-11 111.00 111.00 109.00 109.00 0.0M
2021-02-10 113.00 113.00 112.00 112.00 0.0M
2021-02-09 112.00 113.00 112.00 113.00 0.0M
2021-02-08 114.00 116.00 113.00 113.00 0.0M
2021-02-05 113.00 113.00 113.00 113.00 0.0M
2021-02-04 112.00 114.00 112.00 113.00 0.0M
2021-02-03 113.00 113.00 113.00 113.00 0.0M
2021-02-02 115.00 115.00 114.00 114.00 0.0M
2021-02-01 112.00 114.00 112.00 114.00 0.0M
2021-01-29 113.00 114.00 113.00 113.00 0.0M
2021-01-28 114.00 116.00 114.00 116.00 0.0M
2021-01-27 112.00 116.00 112.00 116.00 0.0M
2021-01-26 110.00 113.00 110.00 113.00 0.0M
2021-01-25 112.00 112.00 112.00 112.00 0.0M
2021-01-22 112.00 112.00 110.00 112.00 0.0M
2021-01-21 114.00 114.00 113.00 113.00 0.0M
2021-01-20 114.00 115.00 114.00 115.00 0.0M
2021-01-19 110.00 116.00 110.00 116.00 0.0M
2021-01-18 110.00 110.00 110.00 110.00 0.0M
2021-01-15 111.00 111.00 111.00 111.00 0.0M
2021-01-14 112.00 112.00 110.00 110.00 0.0M
2021-01-13 115.00 116.00 114.00 114.00 0.0M
2021-01-12 113.00 114.00 113.00 114.00 0.0M
2021-01-11 111.00 112.00 111.00 112.00 0.0M
2021-01-08 111.00 111.00 111.00 111.00 0.0M
2021-01-07 110.00 110.00 109.00 109.00 0.0M
2021-01-06 105.00 109.00 105.00 109.00 0.0M
2021-01-05 102.00 104.00 102.00 104.00 0.0M
2021-01-04 105.00 105.00 102.00 102.00 0.0M