Medtronic

MDT
🏛️ ドイツ →
82.63
最終更新: 2025-10-03
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
2025-10-03 81.28 82.84 81.14 82.63 0.0M
2025-10-02 80.40 81.60 79.95 81.29 0.0M
2025-10-01 80.77 81.35 78.35 78.83 0.0M
2025-09-30 79.62 80.55 79.61 80.50 0.0M
2025-09-29 80.28 80.80 79.76 79.99 0.0M
2025-09-26 80.69 80.69 79.70 80.62 0.0M
2025-09-25 81.91 82.11 79.86 79.99 0.0M
2025-09-24 81.99 81.99 80.34 81.41 0.0M
2025-09-23 80.60 80.88 79.85 80.67 0.0M
2025-09-22 78.90 81.32 78.90 80.50 0.0M
2025-09-19 80.91 82.00 80.21 80.43 0.0M
2025-09-18 80.15 80.48 79.90 80.21 0.0M
2025-09-17 79.51 80.00 79.25 79.33 0.0M
2025-09-16 79.26 80.26 78.90 79.79 0.0M
2025-09-15 80.65 80.80 79.62 79.62 0.0M
2025-09-12 80.70 81.08 80.11 80.55 0.0M
2025-09-11 79.31 79.81 78.44 79.81 0.0M
2025-09-10 77.88 80.40 77.88 78.78 0.0M
2025-09-09 79.12 80.12 78.18 80.12 0.0M
2025-09-08 79.43 79.56 78.01 78.54 0.0M
2025-09-05 79.73 79.76 79.27 79.44 0.0M
2025-09-04 79.57 80.27 78.90 80.14 0.0M
2025-09-03 79.80 80.49 78.89 78.89 0.0M
2025-09-02 79.85 80.27 78.55 80.27 0.0M
2025-09-01 80.00 80.48 79.20 79.80 0.0M
2025-08-29 78.85 79.39 78.34 78.86 0.0M
2025-08-28 79.43 80.02 78.49 78.59 0.0M
2025-08-27 77.49 80.17 77.49 79.11 0.0M
2025-08-26 78.72 79.85 78.72 79.01 0.0M
2025-08-25 79.06 79.72 78.38 79.01 0.0M
2025-08-22 78.24 79.28 77.74 79.09 0.0M
2025-08-21 79.05 80.28 79.05 79.65 0.0M
2025-08-20 77.40 80.68 76.89 80.44 0.0M
2025-08-19 80.20 85.75 75.01 75.01 0.0M
2025-08-18 79.31 79.92 79.25 79.86 0.0M
2025-08-15 79.05 79.21 78.70 78.87 0.0M
2025-08-14 78.92 79.63 78.92 79.06 0.0M
2025-08-13 78.36 78.97 78.18 78.97 0.0M
2025-08-12 80.20 80.20 78.82 78.82 0.0M
2025-08-11 78.05 80.50 77.92 79.75 0.0M
2025-08-08 78.24 79.00 77.83 78.82 0.0M
2025-08-07 76.26 77.98 76.26 77.98 0.0M
2025-08-06 78.16 78.16 76.58 77.09 0.0M
2025-08-05 77.60 77.81 77.37 77.62 0.0M
2025-08-04 77.33 77.68 76.98 77.68 0.0M
2025-08-01 79.35 79.35 76.89 77.33 0.0M
2025-07-31 79.78 80.07 78.82 79.67 0.0M
2025-07-30 80.22 80.53 79.50 79.50 0.0M
2025-07-29 79.53 80.23 79.40 80.17 0.0M
2025-07-28 79.67 79.99 79.20 79.62 0.0M
2025-07-25 79.11 79.11 78.08 78.78 0.0M
2025-07-24 79.15 79.15 77.67 77.67 0.0M
2025-07-23 78.18 78.93 77.73 77.75 0.0M
2025-07-22 76.53 77.40 76.26 77.40 0.0M
2025-07-21 76.99 77.38 76.47 77.38 0.0M
2025-07-18 77.00 77.52 76.90 76.99 0.0M
2025-07-17 77.82 77.90 76.50 76.50 0.0M
2025-07-16 76.51 77.52 76.24 76.24 0.0M
2025-07-15 77.19 77.19 76.42 76.93 0.0M
2025-07-14 77.21 77.21 76.56 76.91 0.0M
2025-07-11 76.35 79.08 76.19 76.19 0.0M
2025-07-10 76.15 77.04 75.55 77.02 0.0M
2025-07-09 76.01 76.01 75.23 75.50 0.0M
2025-07-08 75.18 76.11 74.75 76.11 0.0M
2025-07-07 76.04 76.04 74.63 75.01 0.0M
2025-07-04 77.70 77.70 75.01 75.41 0.0M
2025-07-03 75.08 75.35 74.73 75.23 0.0M
2025-07-02 74.50 75.97 74.50 75.11 0.0M
2025-07-01 74.34 75.21 73.56 75.21 0.0M
2025-06-30 73.65 74.43 73.16 74.43 0.0M
2025-06-27 73.57 74.55 72.52 73.40 0.0M
2025-06-26 77.98 77.98 73.30 73.35 0.0M
2025-06-25 73.30 75.21 73.30 74.65 0.0M
2025-06-24 74.60 75.48 73.01 73.31 0.0M
2025-06-23 77.50 77.98 73.89 77.98 0.0M
2025-06-20 76.00 76.00 74.01 75.00 0.0M
2025-06-19 74.36 76.97 74.00 76.97 0.0M
2025-06-18 75.42 75.42 74.54 74.85 0.0M
2025-06-17 75.70 76.42 75.02 75.02 0.0M
2025-06-16 76.70 76.75 75.63 76.75 0.0M
2025-06-13 76.31 77.09 76.20 76.54 0.0M
2025-06-12 76.24 76.38 75.72 76.38 0.0M
2025-06-11 76.96 77.13 76.54 76.78 0.0M
2025-06-10 76.91 77.72 74.74 77.72 0.0M
2025-06-09 76.51 76.67 75.99 76.67 0.0M
2025-06-06 76.83 76.83 75.77 76.68 0.0M
2025-06-05 74.96 76.15 74.64 76.15 0.0M
2025-06-04 75.26 75.60 74.60 75.00 0.0M
2025-06-03 73.30 74.96 73.00 74.96 0.0M
2025-06-02 72.77 73.24 72.15 72.72 0.0M
2025-05-30 73.03 73.19 72.44 72.46 0.0M
2025-05-29 72.70 72.86 71.92 72.11 0.0M
2025-05-28 71.29 72.68 71.21 72.63 0.0M
2025-05-27 71.87 72.00 71.29 71.46 0.0M
2025-05-26 72.00 72.00 71.08 71.39 0.0M
2025-05-23 71.98 71.98 70.61 70.94 0.0M
2025-05-22 74.30 75.07 71.97 71.97 0.0M
2025-05-21 74.97 78.04 74.78 75.05 0.0M
2025-05-20 77.24 77.36 75.86 76.84 0.0M
2025-05-19 76.71 76.83 76.29 76.73 0.0M
2025-05-16 77.12 77.62 76.76 77.32 0.0M
2025-05-15 75.21 76.60 75.00 76.60 0.0M
2025-05-14 76.59 76.59 75.09 75.34 0.0M
2025-05-13 77.37 77.55 75.97 76.14 0.0M
2025-05-12 74.80 78.00 74.80 78.00 0.0M
2025-05-09 74.46 74.80 74.08 74.80 0.0M
2025-05-08 73.78 74.67 72.90 74.67 0.0M
2025-05-07 72.95 73.21 72.40 73.21 0.0M
2025-05-06 73.80 73.93 72.53 73.03 0.0M
2025-05-05 75.41 75.41 73.97 74.11 0.0M
2025-05-02 73.67 74.59 73.19 74.24 0.0M
2025-04-30 74.46 74.84 73.64 73.92 0.0M
2025-04-29 73.52 74.20 73.01 74.20 0.0M
2025-04-28 74.11 74.63 73.83 73.83 0.0M
2025-04-25 74.37 74.61 73.42 73.65 0.0M
2025-04-24 73.68 74.38 72.93 74.38 0.0M
2025-04-23 74.81 75.19 73.62 73.90 0.0M
2025-04-22 71.86 72.48 70.94 72.40 0.0M
2025-04-17 73.71 73.71 72.30 72.97 0.0M
2025-04-16 73.04 74.46 72.22 74.02 0.0M
2025-04-15 74.87 74.87 73.66 73.99 0.0M
2025-04-14 73.50 74.21 72.42 73.68 0.0M
2025-04-11 73.14 73.14 71.61 72.04 0.0M
2025-04-10 78.30 78.30 74.43 74.89 0.0M
2025-04-09 74.38 76.61 72.55 72.79 0.0M
2025-04-08 77.63 79.64 75.91 76.76 0.0M
2025-04-07 72.50 77.31 70.58 76.04 0.0M
2025-04-04 79.60 79.60 76.35 76.35 0.0M
2025-04-03 78.68 80.29 78.19 80.03 0.0M
2025-04-02 81.55 82.45 81.06 81.31 0.0M
2025-04-01 83.42 83.63 82.14 82.42 0.0M
2025-03-31 80.17 82.72 79.17 82.66 0.0M
2025-03-28 81.15 82.08 80.72 81.24 0.0M
2025-03-27 80.73 82.84 80.73 82.38 0.0M
2025-03-26 82.10 82.39 81.47 82.18 0.0M
2025-03-25 83.50 84.28 82.74 82.74 0.0M
2025-03-24 83.80 83.80 83.05 83.69 0.0M
2025-03-21 83.20 84.29 83.05 83.76 0.0M
2025-03-20 85.17 85.17 83.73 84.18 0.0M
2025-03-19 84.64 84.85 84.20 84.46 0.0M
2025-03-18 85.30 85.30 84.20 84.20 0.0M
2025-03-17 85.22 85.56 84.69 85.23 0.0M
2025-03-14 85.28 85.57 84.72 85.33 0.0M
2025-03-13 83.18 85.28 83.18 85.28 0.0M
2025-03-12 85.89 86.42 83.20 83.64 0.0M
2025-03-11 85.89 86.40 85.00 85.21 0.0M
2025-03-10 86.79 88.18 86.38 87.24 0.0M
2025-03-07 86.66 86.66 85.19 86.40 0.0M
2025-03-06 87.01 87.65 85.48 86.44 0.0M
2025-03-05 88.50 88.50 86.37 87.56 0.0M
2025-03-04 89.64 90.81 88.71 89.01 0.0M
2025-03-03 88.50 89.95 87.90 89.89 0.0M
2025-02-28 87.38 88.58 87.30 87.44 0.0M
2025-02-27 86.70 87.40 86.64 87.40 0.0M
2025-02-26 86.73 86.73 85.97 86.67 0.0M
2025-02-25 86.35 86.38 85.48 85.54 0.0M
2025-02-24 86.11 86.88 85.38 86.88 0.0M
2025-02-21 83.71 87.00 83.55 86.02 0.0M
2025-02-20 83.21 83.65 82.81 83.65 0.0M
2025-02-19 82.64 83.00 82.11 82.87 0.0M
2025-02-18 89.21 90.14 82.07 82.18 0.0M
2025-02-17 88.97 88.99 87.62 87.90 0.0M
2025-02-14 88.20 88.71 87.40 87.40 0.0M
2025-02-13 87.87 88.20 87.18 87.93 0.0M
2025-02-12 88.19 88.19 87.05 87.76 0.0M
2025-02-11 88.16 88.36 87.53 88.29 0.0M
2025-02-10 87.69 87.82 86.53 87.65 0.0M
2025-02-07 87.56 87.97 87.04 87.27 0.0M
2025-02-06 88.42 89.00 88.01 88.01 0.0M
2025-02-05 87.53 87.94 87.10 87.91 0.0M
2025-02-04 87.82 87.82 87.01 87.30 0.0M
2025-02-03 87.10 88.10 86.88 87.94 0.0M
2025-01-31 88.49 88.91 87.80 88.02 0.0M
2025-01-30 88.25 88.50 87.49 88.36 0.0M
2025-01-29 88.16 89.25 88.16 88.65 0.0M
2025-01-28 88.13 88.75 88.11 88.62 0.0M
2025-01-27 85.54 87.40 85.28 87.40 0.0M
2025-01-24 85.30 85.47 84.72 85.12 0.0M
2025-01-23 84.69 85.28 84.56 85.00 0.0M
2025-01-22 84.84 85.36 84.31 84.70 0.0M
2025-01-21 85.58 85.61 84.45 84.58 0.0M
2025-01-20 85.30 85.87 84.30 85.01 0.0M
2025-01-17 84.48 85.48 84.29 85.32 0.0M
2025-01-16 83.37 83.61 82.83 83.49 0.0M
2025-01-15 83.12 83.12 81.33 82.50 0.0M
2025-01-14 81.02 82.76 80.11 82.42 0.0M
2025-01-13 79.02 79.45 78.85 79.45 0.0M
2025-01-10 80.40 80.57 79.31 79.35 0.0M
2025-01-09 80.97 80.97 79.29 79.29 0.0M
2025-01-08 77.72 80.27 77.72 79.99 0.0M
2025-01-07 76.94 77.51 76.54 77.22 0.0M
2025-01-06 78.43 78.50 77.50 77.78 0.0M
2025-01-03 78.33 78.35 77.78 78.06 0.0M
2025-01-02 77.12 78.21 77.12 78.21 0.0M