Fresenius Medical Care

FMEG
🏛️ ドイツ →
43.81
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
08:00 43.42 43.42 43.42 43.42 0.2K
08:05 43.42 43.42 43.42 43.42 0.2K
08:30 43.20 43.20 43.20 43.20 0.0K
08:45 43.20 43.21 43.20 43.21 0.1K
09:00 43.70 43.70 43.70 43.70 0.1K
09:15 43.63 43.63 43.63 43.63 0.0K
09:25 43.80 43.83 43.80 43.82 0.4K
09:30 43.93 44.00 43.93 44.00 0.1K
09:35 43.99 43.99 43.99 43.99 0.0K
09:40 44.10 44.10 44.10 44.10 0.2K
09:55 44.01 44.03 44.01 44.03 0.0K
10:00 44.10 44.10 44.10 44.10 0.1K
10:10 44.10 44.10 44.10 44.10 0.0K
10:25 44.10 44.10 44.10 44.10 0.1K
10:35 44.12 44.12 44.12 44.12 0.0K
10:45 44.15 44.15 44.15 44.15 0.1K
11:10 44.12 44.12 44.12 44.12 0.0K
11:40 44.00 44.00 44.00 44.00 0.1K
12:40 43.71 43.71 43.71 43.71 0.1K
12:55 43.78 43.78 43.78 43.78 0.2K
13:00 43.69 43.91 43.69 43.83 0.0K
13:15 43.80 43.80 43.80 43.80 0.1K
13:55 43.77 43.77 43.77 43.77 0.1K
14:00 43.69 43.69 43.69 43.69 0.0K
14:50 43.61 43.61 43.61 43.61 0.8K
14:55 43.61 43.61 43.61 43.61 0.3K
15:10 43.63 43.63 43.63 43.63 0.2K
15:35 43.73 43.73 43.73 43.73 0.0K
15:45 43.81 43.81 43.81 43.81 0.0K
15:50 43.89 43.89 43.89 43.89 0.0K
16:15 43.84 43.84 43.80 43.80 1.1K
16:45 43.85 43.85 43.85 43.85 0.0K
17:00 43.83 43.83 43.83 43.83 0.1K
17:10 43.86 43.86 43.86 43.86 0.1K
17:25 43.89 43.89 43.89 43.89 0.7K
17:30 43.99 43.99 43.99 43.99 0.0K
18:05 43.72 43.72 43.72 43.72 0.0K
18:10 43.95 43.95 43.95 43.95 0.0K
18:15 43.71 43.71 43.71 43.71 0.1K
19:30 43.70 43.70 43.70 43.70 0.0K
19:35 43.67 43.67 43.67 43.67 0.1K
19:40 43.66 43.66 43.66 43.66 0.0K
20:15 43.63 43.63 43.63 43.63 0.0K
20:35 43.90 43.90 43.67 43.67 0.1K
21:30 43.61 43.61 43.61 43.61 0.0K
22:00 43.61 43.61 43.61 43.61 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 43.66 44.10 43.28 43.81 0.0M
2025-09-26 42.99 43.88 42.99 43.56 0.0M
2025-09-25 44.02 44.27 42.93 43.21 0.0M
2025-09-24 43.67 44.30 43.67 44.26 0.0M
2025-09-23 43.17 44.15 43.17 43.61 0.0M
2025-09-22 43.09 43.40 42.88 43.40 0.0M
2025-09-19 43.00 43.46 43.00 43.16 0.0M
2025-09-18 43.51 43.75 42.97 43.05 0.0M
2025-09-17 42.58 43.56 42.54 43.35 0.0M
2025-09-16 42.03 42.85 41.81 42.51 0.0M
2025-09-15 41.99 42.87 41.81 42.00 0.0M
2025-09-12 42.98 43.07 42.28 42.29 0.0M
2025-09-11 42.48 43.10 42.34 42.68 0.0M
2025-09-10 42.99 43.00 42.28 42.62 0.0M
2025-09-09 42.31 43.08 42.31 42.85 0.0M
2025-09-08 41.98 42.50 41.98 42.41 0.0M
2025-09-05 41.94 42.18 41.52 41.95 0.0M
2025-09-04 41.74 42.00 40.94 41.65 0.0M
2025-09-03 41.87 42.23 41.65 41.75 0.0M
2025-09-02 42.80 42.80 41.44 41.86 0.0M
2025-09-01 43.96 44.20 43.80 43.92 0.0M
2025-08-29 43.01 43.97 43.01 43.95 0.0M
2025-08-28 43.31 43.56 43.01 43.01 0.0M
2025-08-27 43.84 43.90 43.22 43.25 0.0M
2025-08-26 43.73 43.95 43.45 43.70 0.0M
2025-08-25 43.48 43.87 43.07 43.66 0.0M
2025-08-22 43.65 43.67 43.25 43.50 0.0M
2025-08-21 43.38 43.72 43.18 43.70 0.0M
2025-08-20 42.86 43.44 42.83 43.44 0.0M
2025-08-19 42.51 43.24 42.38 42.93 0.0M
2025-08-18 42.66 42.90 42.21 42.48 0.0M
2025-08-15 42.57 43.09 42.51 42.73 0.0M
2025-08-14 42.56 42.84 42.34 42.69 0.0M
2025-08-13 41.26 42.65 41.22 42.63 0.0M
2025-08-12 41.78 41.80 41.09 41.35 0.0M
2025-08-11 41.33 41.75 41.29 41.60 0.0M
2025-08-08 41.19 41.70 40.85 41.55 0.0M
2025-08-07 40.89 41.06 40.14 40.86 0.0M
2025-08-06 42.30 42.60 39.96 40.56 0.0M
2025-08-05 43.33 43.33 40.25 42.33 0.0M
2025-08-04 43.29 43.65 43.20 43.45 0.0M
2025-08-01 44.45 44.45 43.21 43.35 0.0M
2025-07-31 45.15 45.21 44.31 44.31 0.0M
2025-07-30 45.19 45.35 44.91 45.03 0.0M
2025-07-29 44.65 45.73 44.65 45.20 0.0M
2025-07-28 45.56 45.87 44.50 44.60 0.0M
2025-07-25 45.74 45.74 44.60 45.00 0.0M
2025-07-24 46.46 46.65 45.74 45.74 0.0M
2025-07-23 45.91 46.81 45.34 46.59 0.0M
2025-07-22 45.01 45.79 45.01 45.79 0.0M
2025-07-21 45.95 45.99 45.01 45.07 0.0M
2025-07-18 46.83 46.88 45.70 45.94 0.0M
2025-07-17 47.08 47.18 46.43 46.52 0.0M
2025-07-16 46.37 47.06 46.28 47.06 0.0M
2025-07-15 46.66 46.93 46.09 46.20 0.0M
2025-07-14 46.15 46.90 46.01 46.66 0.0M
2025-07-11 46.91 46.91 45.99 46.10 0.0M
2025-07-10 46.78 47.24 46.69 47.05 0.0M
2025-07-09 46.81 47.21 46.20 46.83 0.0M
2025-07-08 48.00 48.06 46.86 47.05 0.0M
2025-07-07 47.67 48.09 47.47 48.01 0.0M
2025-07-04 47.85 47.85 47.40 47.84 0.0M
2025-07-03 48.30 48.47 47.65 47.98 0.0M
2025-07-02 48.81 49.00 48.18 48.23 0.0M
2025-07-01 48.66 48.88 48.39 48.82 0.0M
2025-06-30 48.80 48.80 48.17 48.44 0.0M
2025-06-27 48.03 48.46 47.78 48.40 0.0M
2025-06-26 47.61 48.16 47.34 48.16 0.0M
2025-06-25 47.96 47.99 47.39 47.55 0.0M
2025-06-24 47.00 47.86 47.00 47.63 0.0M
2025-06-23 46.42 47.19 46.19 46.88 0.0M
2025-06-20 46.13 46.55 46.13 46.33 0.0M
2025-06-19 46.43 46.60 45.98 46.05 0.0M
2025-06-18 47.18 47.18 45.19 46.54 0.0M
2025-06-17 49.32 49.67 46.72 47.04 0.0M
2025-06-16 49.63 50.22 49.20 49.36 0.0M
2025-06-13 49.28 50.06 49.27 49.62 0.0M
2025-06-12 49.43 50.30 49.38 50.16 0.0M
2025-06-11 50.16 50.34 49.42 49.55 0.0M
2025-06-10 50.18 50.56 49.99 50.46 0.0M
2025-06-09 50.16 50.92 49.94 50.02 0.0M
2025-06-06 50.32 50.64 50.10 50.20 0.0M
2025-06-05 49.92 50.64 49.80 50.50 0.0M
2025-06-04 50.26 50.26 49.63 49.69 0.0M
2025-06-03 50.16 50.56 49.88 49.99 0.0M
2025-06-02 49.85 50.48 49.43 50.40 0.0M
2025-05-30 50.32 50.60 49.62 50.10 0.0M
2025-05-29 51.50 51.50 50.22 50.46 0.0M
2025-05-28 52.30 52.30 51.16 51.16 0.0M
2025-05-27 52.40 52.50 52.00 52.38 0.0M
2025-05-26 51.56 52.56 51.50 52.34 0.0M
2025-05-23 50.94 51.26 50.06 50.96 0.0M
2025-05-22 52.84 53.20 52.26 52.34 0.0M
2025-05-21 53.38 54.00 52.86 52.94 0.0M
2025-05-20 51.82 53.80 51.82 53.18 0.0M
2025-05-19 51.66 51.98 50.92 51.92 0.0M
2025-05-16 50.98 51.84 50.86 51.54 0.0M
2025-05-15 49.85 50.98 49.30 50.76 0.0M
2025-05-14 50.02 50.62 49.74 49.76 0.0M
2025-05-13 50.70 51.04 50.02 50.14 0.0M
2025-05-12 50.74 50.80 50.02 50.60 0.0M
2025-05-09 49.70 50.56 49.67 50.56 0.0M
2025-05-08 50.48 50.50 49.80 50.34 0.0M
2025-05-07 48.46 50.76 48.31 50.10 0.0M
2025-05-06 45.90 48.79 45.29 48.00 0.0M
2025-05-05 45.18 46.04 45.13 45.33 0.0M
2025-05-02 44.67 45.78 44.49 45.28 0.0M
2025-04-30 43.99 44.78 43.99 44.78 0.0M
2025-04-29 44.12 44.30 43.63 44.04 0.0M
2025-04-28 42.83 44.04 42.80 43.85 0.0M
2025-04-25 42.61 43.21 42.61 42.86 0.0M
2025-04-24 41.49 42.75 41.49 42.24 0.0M
2025-04-23 42.41 42.74 41.47 41.68 0.0M
2025-04-22 41.56 42.39 40.96 42.09 0.0M
2025-04-17 43.82 44.09 41.55 41.63 0.0M
2025-04-16 44.35 44.51 43.52 43.59 0.0M
2025-04-15 43.44 44.76 43.38 44.61 0.0M
2025-04-14 42.25 43.73 42.25 43.64 0.0M
2025-04-11 42.87 43.39 41.73 42.45 0.0M
2025-04-10 43.90 43.90 41.84 42.43 0.0M
2025-04-09 40.48 43.94 39.47 42.96 0.0M
2025-04-08 43.47 43.47 40.69 40.84 0.0M
2025-04-07 42.82 43.65 41.45 42.68 0.0M
2025-04-04 46.41 46.44 43.78 43.85 0.0M
2025-04-03 44.37 46.85 44.37 46.73 0.0M
2025-04-02 45.62 45.84 44.56 45.40 0.0M
2025-04-01 45.91 46.44 45.68 45.92 0.0M
2025-03-31 45.78 46.02 44.75 45.92 0.0M
2025-03-28 45.39 46.40 45.30 45.99 0.0M
2025-03-27 44.92 45.61 44.80 45.44 0.0M
2025-03-26 45.31 45.76 45.12 45.19 0.0M
2025-03-25 45.04 45.89 44.81 45.57 0.0M
2025-03-24 44.98 45.29 44.75 44.91 0.0M
2025-03-21 45.20 45.46 44.58 45.13 0.0M
2025-03-20 45.11 45.69 44.95 45.18 0.0M
2025-03-19 44.49 45.49 44.05 45.49 0.0M
2025-03-18 44.08 44.76 43.95 44.72 0.0M
2025-03-17 43.88 44.37 43.00 44.08 0.0M
2025-03-14 42.78 44.27 42.63 44.27 0.0M
2025-03-13 44.55 44.55 42.38 42.63 0.0M
2025-03-12 44.62 45.22 44.34 44.56 0.0M
2025-03-11 44.30 44.71 43.60 44.64 0.0M
2025-03-10 44.33 44.60 43.68 43.68 0.0M
2025-03-07 43.56 44.48 43.08 44.13 0.1M
2025-03-06 44.19 44.25 43.20 43.60 0.0M
2025-03-05 43.21 44.08 43.20 43.85 0.0M
2025-03-04 45.35 45.35 42.77 43.34 0.1M
2025-03-03 46.71 47.53 44.70 44.96 0.1M
2025-02-28 45.44 46.93 45.40 46.55 0.0M
2025-02-27 44.72 46.00 44.50 46.00 0.0M
2025-02-26 44.59 45.39 44.59 44.91 0.0M
2025-02-25 45.51 47.08 44.08 44.59 0.0M
2025-02-24 44.22 44.75 44.00 44.47 0.0M
2025-02-21 43.85 44.36 43.73 44.20 0.0M
2025-02-20 44.63 44.85 43.67 43.92 0.0M
2025-02-19 45.16 45.40 44.48 44.62 0.0M
2025-02-18 45.10 45.28 44.57 45.27 0.0M
2025-02-17 44.79 45.30 44.50 45.10 0.0M
2025-02-14 46.30 46.30 43.80 44.67 0.1M
2025-02-13 46.91 47.55 46.39 46.60 0.0M
2025-02-12 46.70 47.03 46.28 46.83 0.0M
2025-02-11 47.09 47.09 46.61 46.98 0.0M
2025-02-10 46.62 47.40 46.61 47.15 0.0M
2025-02-07 46.77 47.09 46.66 46.97 0.0M
2025-02-06 47.22 47.50 46.83 46.83 0.0M
2025-02-05 47.04 47.37 46.62 47.13 0.0M
2025-02-04 47.59 48.00 47.01 47.15 0.0M
2025-02-03 47.22 47.88 47.19 47.47 0.0M
2025-01-31 48.19 48.26 47.88 47.88 0.0M
2025-01-30 47.99 48.31 47.65 47.97 0.0M
2025-01-29 47.23 48.00 46.85 47.80 0.0M
2025-01-28 46.80 47.35 46.80 47.21 0.0M
2025-01-27 46.59 47.43 46.43 46.62 0.1M
2025-01-24 46.79 46.90 46.36 46.62 0.0M
2025-01-23 44.33 46.72 44.33 46.61 0.1M
2025-01-22 44.35 44.81 44.21 44.33 0.0M
2025-01-21 44.27 44.52 43.70 44.33 0.0M
2025-01-20 44.91 45.00 44.36 44.64 0.0M
2025-01-17 44.97 45.08 44.76 44.76 0.0M
2025-01-16 44.30 44.96 44.19 44.90 0.0M
2025-01-15 43.58 44.37 43.58 44.13 0.0M
2025-01-14 43.47 43.92 43.10 43.83 0.0M
2025-01-13 44.19 44.29 43.41 43.41 0.0M
2025-01-10 43.81 44.32 43.75 44.29 0.0M
2025-01-09 43.41 43.90 43.39 43.80 0.0M
2025-01-08 44.01 44.07 43.06 43.66 0.0M
2025-01-07 44.32 44.32 43.60 43.98 0.0M
2025-01-06 43.77 44.42 43.63 44.06 0.0M
2025-01-03 43.59 43.70 43.30 43.55 0.0M
2025-01-02 44.02 44.35 43.28 43.33 0.0M