Merck&Co

MRK
🏛️ ドイツ →
69.10
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
09:00 68.00 68.00 68.00 68.00 0.4K
09:10 68.00 68.00 68.00 68.00 0.1K
10:00 67.80 67.80 67.80 67.80 0.1K
10:35 68.00 68.00 68.00 68.00 1.5K
12:30 68.00 68.00 68.00 68.00 0.0K
13:30 68.00 68.00 68.00 68.00 0.0K
13:50 67.90 67.90 67.90 67.90 0.2K
14:55 68.10 68.10 68.10 68.10 0.0K
15:30 68.00 68.10 68.00 68.10 0.2K
15:40 68.30 68.30 68.30 68.30 0.2K
16:35 67.90 67.90 67.90 67.90 0.0K
16:55 68.20 68.20 68.20 68.20 0.0K
17:35 67.90 67.90 67.90 67.90 0.1K
日付 始値 高値 安値 終値 出来高
2025-09-30 67.00 69.20 66.50 69.10 0.0M
2025-09-29 67.30 67.40 66.50 66.90 0.0M
2025-09-26 66.90 67.60 66.40 66.70 0.0M
2025-09-25 68.00 68.30 66.80 66.80 0.0M
2025-09-24 68.10 68.30 67.80 67.90 0.0M
2025-09-23 68.30 68.50 67.80 68.10 0.0M
2025-09-22 69.70 69.70 68.90 69.30 0.0M
2025-09-19 69.50 69.90 69.10 69.40 0.0M
2025-09-18 69.10 69.40 68.70 68.90 0.0M
2025-09-17 68.30 69.40 68.10 69.40 0.0M
2025-09-16 69.10 69.10 68.00 68.20 0.0M
2025-09-15 70.20 70.50 68.80 69.10 0.0M
2025-09-12 71.80 73.50 71.50 71.80 0.0M
2025-09-11 72.00 72.90 71.80 72.70 0.0M
2025-09-10 71.50 72.50 71.50 71.60 0.0M
2025-09-09 71.70 72.20 71.50 72.20 0.0M
2025-09-08 72.10 72.80 70.50 71.60 0.0M
2025-09-05 72.00 72.50 71.50 72.10 0.0M
2025-09-04 72.80 72.80 71.70 72.00 0.0M
2025-09-03 73.00 73.70 72.50 72.50 0.0M
2025-09-02 72.20 73.00 72.20 73.00 0.0M
2025-09-01 72.00 72.50 71.60 72.00 0.0M
2025-08-29 71.20 72.00 71.20 71.40 0.0M
2025-08-28 72.40 72.50 71.00 71.10 0.0M
2025-08-27 73.20 73.60 72.40 72.40 0.0M
2025-08-26 73.30 73.60 73.00 73.00 0.0M
2025-08-25 74.20 75.00 73.10 73.30 0.0M
2025-08-22 74.60 75.50 74.00 74.30 0.0M
2025-08-21 72.90 75.00 72.60 75.00 0.0M
2025-08-20 73.10 73.70 72.70 72.90 0.0M
2025-08-19 72.60 73.40 72.20 73.10 0.0M
2025-08-18 71.20 72.80 71.20 72.60 0.0M
2025-08-15 71.40 72.10 71.20 71.40 0.0M
2025-08-14 70.70 71.70 70.60 71.70 0.0M
2025-08-13 68.70 70.40 68.60 70.10 0.0M
2025-08-12 68.90 69.10 68.50 68.60 0.0M
2025-08-11 68.80 70.00 68.80 68.90 0.0M
2025-08-08 68.50 69.50 68.50 69.10 0.0M
2025-08-07 68.30 68.50 67.80 68.00 0.0M
2025-08-06 69.90 70.00 68.70 69.20 0.0M
2025-08-05 69.00 69.70 68.90 69.40 0.0M
2025-08-04 68.90 69.20 67.80 68.70 0.0M
2025-08-01 68.60 68.80 67.20 68.10 0.0M
2025-07-31 71.20 71.40 69.70 69.90 0.0M
2025-07-30 71.00 72.70 71.00 72.10 0.0M
2025-07-29 73.20 73.70 66.90 69.90 0.0M
2025-07-28 72.70 73.20 72.40 72.80 0.0M
2025-07-25 72.00 72.00 71.50 71.80 0.0M
2025-07-24 71.40 71.80 71.10 71.10 0.0M
2025-07-23 69.80 71.00 69.80 71.00 0.0M
2025-07-22 68.00 69.60 67.90 69.10 0.0M
2025-07-21 69.10 69.20 67.60 67.60 0.0M
2025-07-18 70.60 70.60 69.40 69.40 0.0M
2025-07-17 71.30 71.40 70.70 70.90 0.0M
2025-07-16 70.00 71.30 70.00 70.00 0.0M
2025-07-15 71.90 72.00 70.20 70.30 0.0M
2025-07-14 71.10 72.00 71.10 71.50 0.0M
2025-07-11 72.10 72.20 70.50 70.70 0.0M
2025-07-10 71.20 72.70 71.20 72.20 0.0M
2025-07-09 69.40 71.30 69.40 71.20 0.0M
2025-07-08 68.90 70.20 68.80 70.00 0.0M
2025-07-07 69.20 69.40 68.50 69.20 0.0M
2025-07-04 69.00 70.00 68.40 70.00 0.0M
2025-07-03 70.00 70.10 68.80 69.20 0.0M
2025-07-02 69.50 70.20 69.30 70.20 0.0M
2025-07-01 67.30 69.90 66.80 69.90 0.0M
2025-06-30 67.60 67.90 67.00 67.10 0.0M
2025-06-27 67.50 67.90 67.30 67.30 0.0M
2025-06-26 68.20 68.50 67.40 68.10 0.0M
2025-06-25 69.30 69.30 68.50 68.70 0.0M
2025-06-24 69.50 70.20 69.10 69.20 0.0M
2025-06-23 68.30 69.20 68.30 68.40 0.0M
2025-06-20 69.30 69.30 68.30 68.80 0.0M
2025-06-19 69.30 69.30 69.10 69.10 0.0M
2025-06-18 68.00 69.60 67.10 69.20 0.0M
2025-06-17 69.80 70.00 68.70 68.70 0.0M
2025-06-16 69.90 70.50 69.10 69.60 0.0M
2025-06-13 70.70 71.50 70.20 70.50 0.0M
2025-06-12 69.90 70.60 69.40 70.50 0.0M
2025-06-11 70.90 71.70 70.00 70.00 0.0M
2025-06-10 69.50 71.00 69.50 70.90 0.0M
2025-06-09 68.00 71.00 68.00 69.20 0.0M
2025-06-06 68.50 69.70 67.80 69.50 0.0M
2025-06-05 68.70 69.00 67.40 68.30 0.0M
2025-06-04 67.90 69.10 67.50 68.80 0.0M
2025-06-03 66.80 67.70 66.40 67.50 0.0M
2025-06-02 67.60 67.90 66.00 66.40 0.0M
2025-05-30 67.50 68.10 66.90 68.00 0.0M
2025-05-29 67.70 67.90 66.70 67.10 0.0M
2025-05-28 68.40 68.70 67.90 68.00 0.0M
2025-05-27 68.40 69.20 67.90 68.50 0.0M
2025-05-26 69.40 69.40 68.20 68.90 0.0M
2025-05-23 68.80 69.00 68.00 68.30 0.0M
2025-05-22 68.00 68.60 68.00 68.20 0.0M
2025-05-21 69.00 69.10 67.90 68.80 0.0M
2025-05-20 69.00 70.20 68.80 69.20 0.0M
2025-05-19 67.90 68.20 67.20 67.80 0.0M
2025-05-16 66.70 68.10 66.60 67.60 0.0M
2025-05-15 65.70 66.60 65.50 66.60 0.0M
2025-05-14 69.10 69.40 66.90 67.10 0.0M
2025-05-13 72.00 72.30 68.80 69.30 0.0M
2025-05-12 67.90 71.60 66.40 71.50 0.0M
2025-05-09 69.20 69.60 68.90 69.00 0.0M
2025-05-08 69.60 70.00 68.10 69.10 0.0M
2025-05-07 70.30 70.30 69.60 70.30 0.0M
2025-05-06 73.10 73.20 71.00 71.10 0.0M
2025-05-05 73.20 73.70 72.40 72.60 0.0M
2025-05-02 74.20 74.30 73.60 73.90 0.0M
2025-04-30 74.60 75.30 73.90 74.80 0.0M
2025-04-29 72.80 74.50 72.80 74.40 0.0M
2025-04-28 73.00 73.50 72.70 73.20 0.0M
2025-04-25 70.20 70.50 68.90 69.50 0.0M
2025-04-24 69.60 70.30 67.00 68.90 0.0M
2025-04-23 69.50 70.90 68.60 69.30 0.0M
2025-04-22 68.50 68.70 67.70 68.40 0.0M
2025-04-17 67.90 69.20 67.30 68.90 0.0M
2025-04-16 69.10 69.60 68.20 68.60 0.0M
2025-04-15 70.20 70.70 69.40 69.60 0.0M
2025-04-14 69.50 70.80 69.10 70.00 0.0M
2025-04-11 69.50 69.50 67.20 68.60 0.0M
2025-04-10 74.50 74.50 69.40 69.40 0.0M
2025-04-09 70.90 71.50 68.10 69.70 0.0M
2025-04-08 77.10 77.20 73.90 74.20 0.0M
2025-04-07 72.80 75.10 71.50 73.90 0.0M
2025-04-04 78.00 78.50 75.70 75.70 0.0M
2025-04-03 78.80 79.90 78.00 79.40 0.0M
2025-04-02 80.80 81.10 79.00 79.90 0.0M
2025-04-01 83.50 83.50 81.40 81.90 0.0M
2025-03-31 82.20 83.00 81.90 82.60 0.0M
2025-03-28 81.50 82.80 81.20 82.50 0.0M
2025-03-27 81.90 82.10 81.10 81.20 0.0M
2025-03-26 81.80 82.70 81.50 82.10 0.0M
2025-03-25 85.50 85.90 82.60 82.60 0.0M
2025-03-24 86.60 86.60 84.90 85.20 0.0M
2025-03-21 86.90 87.70 86.10 86.50 0.0M
2025-03-20 86.90 87.80 86.50 87.00 0.0M
2025-03-19 87.00 87.30 86.70 86.90 0.0M
2025-03-18 86.40 87.20 86.00 86.10 0.0M
2025-03-17 86.20 87.00 85.50 86.60 0.0M
2025-03-14 89.00 89.00 85.80 85.80 0.0M
2025-03-13 85.40 88.60 85.40 87.30 0.0M
2025-03-12 87.50 88.10 85.50 86.40 0.0M
2025-03-11 87.60 87.60 85.90 86.80 0.0M
2025-03-10 87.10 89.20 87.00 88.60 0.0M
2025-03-07 86.50 89.80 84.90 89.00 0.0M
2025-03-06 86.00 86.30 85.00 85.50 0.0M
2025-03-05 87.10 87.10 84.40 86.00 0.0M
2025-03-04 88.90 90.50 88.10 89.30 0.0M
2025-03-03 88.60 88.70 87.60 87.70 0.0M
2025-02-28 87.00 88.00 86.00 87.50 0.0M
2025-02-27 85.70 87.10 85.10 86.90 0.0M
2025-02-26 86.90 87.00 85.10 85.10 0.0M
2025-02-25 87.30 88.40 87.10 87.30 0.0M
2025-02-24 85.60 87.50 85.00 87.30 0.0M
2025-02-21 83.70 85.00 83.50 85.00 0.0M
2025-02-20 82.10 83.40 81.70 83.00 0.0M
2025-02-19 79.80 81.40 79.60 81.20 0.0M
2025-02-18 79.90 80.00 77.40 78.30 0.0M
2025-02-17 79.60 80.40 79.40 80.20 0.0M
2025-02-14 80.90 81.00 79.30 79.70 0.0M
2025-02-13 82.70 83.90 81.60 81.90 0.0M
2025-02-12 83.20 83.80 83.00 83.00 0.0M
2025-02-11 84.10 84.20 82.90 83.40 0.1M
2025-02-10 85.20 85.30 84.20 85.20 0.0M
2025-02-07 84.90 85.60 84.00 85.20 0.0M
2025-02-06 86.90 87.20 85.40 85.40 0.0M
2025-02-05 87.00 87.60 84.50 85.70 0.0M
2025-02-04 97.00 97.20 84.90 85.70 0.0M
2025-02-03 96.30 96.60 95.10 96.10 0.0M
2025-01-31 95.70 96.50 95.40 95.60 0.0M
2025-01-30 94.50 95.90 93.90 94.40 0.0M
2025-01-29 93.60 95.00 93.40 94.80 0.0M
2025-01-28 93.90 94.00 92.90 93.10 0.0M
2025-01-27 91.40 93.40 91.10 92.40 0.0M
2025-01-24 92.60 93.00 90.80 91.10 0.0M
2025-01-23 92.10 92.80 91.80 92.30 0.0M
2025-01-22 92.70 92.90 91.90 92.30 0.0M
2025-01-21 94.90 95.20 92.60 92.90 0.0M
2025-01-20 95.00 96.00 94.80 94.80 0.0M
2025-01-17 97.80 98.20 96.10 96.10 0.0M
2025-01-16 97.20 97.80 97.20 97.30 0.0M
2025-01-15 96.70 97.30 96.70 97.30 0.0M
2025-01-14 99.00 99.00 96.40 96.50 0.0M
2025-01-13 97.10 98.60 96.90 98.60 0.0M
2025-01-10 97.00 97.80 96.80 97.70 0.0M
2025-01-09 97.60 97.70 97.20 97.20 0.0M
2025-01-08 97.80 98.30 95.60 96.90 0.0M
2025-01-07 96.00 99.10 95.80 97.90 0.0M
2025-01-06 96.00 96.00 95.10 95.20 0.0M
2025-01-03 96.80 97.20 95.90 95.90 0.0M
2025-01-02 96.20 97.30 96.20 97.30 0.0M