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
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 37.81 37.96 37.81 37.87 0.0M
2023-12-28 37.78 38.00 37.69 37.81 0.0M
2023-12-27 38.00 38.35 37.78 37.85 0.0M
2023-12-22 38.14 38.19 37.82 38.18 0.0M
2023-12-21 37.47 38.50 37.47 38.06 0.0M
2023-12-20 37.41 38.15 37.41 37.52 0.0M
2023-12-19 37.51 37.88 37.41 37.41 0.0M
2023-12-18 37.83 38.00 37.55 37.83 0.0M
2023-12-15 38.75 38.96 37.85 37.86 0.0M
2023-12-14 38.52 39.45 38.48 38.81 0.0M
2023-12-13 38.02 38.50 37.79 38.50 0.0M
2023-12-12 38.35 38.90 38.02 38.13 0.0M
2023-12-11 37.88 38.50 37.84 38.34 0.0M
2023-12-08 37.06 38.30 37.06 38.07 0.0M
2023-12-07 36.95 37.63 36.95 37.07 0.0M
2023-12-06 37.61 37.72 36.61 37.18 0.0M
2023-12-05 38.45 38.59 37.47 37.70 0.0M
2023-12-04 38.01 38.79 38.00 38.63 0.0M
2023-12-01 37.81 37.99 37.39 37.99 0.0M
2023-11-30 37.42 37.80 36.97 37.76 0.0M
2023-11-29 37.41 37.42 36.84 37.41 0.0M
2023-11-28 36.79 37.49 36.59 37.41 0.0M
2023-11-27 36.47 36.80 36.33 36.77 0.0M
2023-11-24 36.38 36.71 36.29 36.71 0.0M
2023-11-23 36.07 36.38 36.04 36.14 0.0M
2023-11-22 36.21 36.90 35.69 36.19 0.0M
2023-11-21 35.65 36.46 35.51 36.40 0.0M
2023-11-20 36.09 36.13 35.43 35.61 0.0M
2023-11-17 36.53 37.00 35.74 35.99 0.0M
2023-11-16 35.37 35.57 35.08 35.35 0.0M
2023-11-15 35.48 36.22 34.93 35.35 0.0M
2023-11-14 33.01 35.80 33.01 35.68 0.0M
2023-11-13 31.91 33.28 30.81 33.27 0.0M
2023-11-10 32.11 32.13 31.69 32.13 0.0M
2023-11-09 32.01 32.49 32.00 32.11 0.0M
2023-11-08 31.65 32.45 31.65 32.04 0.0M
2023-11-07 31.71 31.84 31.00 31.41 0.0M
2023-11-06 32.52 32.55 31.58 31.69 0.0M
2023-11-03 32.15 33.09 32.12 32.12 0.0M
2023-11-02 32.11 32.80 31.13 32.28 0.1M
2023-11-01 31.41 33.48 31.17 33.00 0.0M
2023-10-31 31.31 31.80 31.22 31.25 0.0M
2023-10-30 31.11 31.60 31.11 31.32 0.0M
2023-10-27 31.49 31.63 31.11 31.20 0.0M
2023-10-26 31.58 31.74 31.35 31.49 0.0M
2023-10-25 32.59 32.83 31.57 31.57 0.0M
2023-10-24 32.63 32.89 32.29 32.89 0.0M
2023-10-23 33.37 33.37 32.33 32.45 0.0M
2023-10-20 33.00 33.39 32.40 33.17 0.0M
2023-10-19 32.91 33.29 32.73 32.97 0.0M
2023-10-18 33.32 33.32 32.55 32.85 0.0M
2023-10-17 32.77 33.49 32.70 33.17 0.0M
2023-10-16 32.65 33.04 32.46 32.83 0.0M
2023-10-13 32.52 32.94 32.00 32.64 0.0M
2023-10-12 32.71 33.60 32.40 32.46 0.1M
2023-10-11 35.79 35.79 30.23 32.70 0.4M
2023-10-10 39.29 40.00 39.29 39.50 0.0M
2023-10-09 38.45 39.50 38.45 39.27 0.0M
2023-10-06 39.51 39.51 38.29 38.71 0.0M
2023-10-05 39.35 39.96 39.13 39.52 0.0M
2023-10-04 40.06 40.06 38.51 39.04 0.0M
2023-10-03 40.33 41.00 40.33 40.72 0.0M
2023-10-02 40.78 40.89 40.30 40.35 0.0M
2023-09-29 41.09 41.72 40.64 41.08 0.0M
2023-09-28 41.14 41.30 40.76 41.01 0.0M
2023-09-27 41.68 41.80 41.01 41.11 0.0M
2023-09-26 42.04 42.04 41.37 41.61 0.0M
2023-09-25 42.01 42.28 41.87 42.15 0.0M
2023-09-22 42.56 42.56 41.84 42.00 0.0M
2023-09-21 43.10 43.25 42.26 42.26 0.0M
2023-09-20 42.55 43.41 42.55 43.22 0.0M
2023-09-19 42.21 42.76 42.20 42.66 0.0M
2023-09-18 41.91 42.49 41.65 42.38 0.0M
2023-09-15 41.61 42.39 41.61 42.09 0.0M
2023-09-14 40.99 41.70 40.59 41.53 0.0M
2023-09-13 41.03 41.28 40.50 40.86 0.0M
2023-09-12 39.60 40.29 39.60 40.25 0.0M
2023-09-11 40.16 40.16 39.62 39.62 0.0M
2023-09-08 40.74 40.79 39.85 40.09 0.0M
2023-09-07 40.67 40.86 40.21 40.71 0.0M
2023-09-06 42.37 42.38 40.50 40.64 0.0M
2023-09-05 44.56 44.56 42.21 42.37 0.0M
2023-09-04 44.30 44.83 44.29 44.47 0.0M
2023-09-01 44.40 44.79 43.97 44.29 0.0M
2023-08-31 44.42 45.23 44.42 44.44 0.0M
2023-08-30 44.60 44.72 44.35 44.68 0.0M
2023-08-29 44.34 44.89 44.34 44.81 0.0M
2023-08-28 44.35 44.84 44.04 44.14 0.0M
2023-08-25 44.35 44.78 44.29 44.29 0.0M
2023-08-24 44.81 45.29 44.39 44.39 0.0M
2023-08-23 44.12 44.84 44.00 44.64 0.0M
2023-08-22 44.10 44.57 44.02 44.20 0.0M
2023-08-21 44.26 44.41 43.91 44.10 0.0M
2023-08-18 44.92 44.98 44.30 44.55 0.0M
2023-08-17 45.11 45.39 44.92 44.92 0.0M
2023-08-16 45.38 45.78 45.05 45.15 0.0M
2023-08-15 44.99 45.75 44.96 45.23 0.0M
2023-08-14 46.60 47.11 44.88 44.90 0.0M
2023-08-11 47.69 47.87 47.48 47.71 0.0M
2023-08-10 47.61 48.10 47.38 47.67 0.0M
2023-08-09 47.25 48.07 47.25 47.40 0.0M
2023-08-08 46.77 47.46 46.77 47.09 0.0M
2023-08-07 46.65 47.07 46.57 46.97 0.0M
2023-08-04 47.29 47.32 46.53 46.81 0.0M
2023-08-03 46.28 48.05 46.28 47.16 0.0M
2023-08-02 47.50 47.60 45.06 46.23 0.0M
2023-08-01 47.17 47.86 46.86 46.90 0.0M
2023-07-31 47.19 47.66 46.97 47.25 0.0M
2023-07-28 48.02 48.22 47.12 47.54 0.0M
2023-07-27 47.35 48.86 47.20 48.04 0.0M
2023-07-26 47.03 47.53 47.03 47.23 0.0M
2023-07-25 48.42 48.42 47.00 47.29 0.0M
2023-07-24 48.48 48.70 46.60 48.37 0.0M
2023-07-21 49.40 49.40 48.47 48.73 0.0M
2023-07-20 48.54 49.60 48.40 49.18 0.0M
2023-07-19 48.22 49.00 48.22 48.60 0.0M
2023-07-18 47.50 48.90 47.49 48.51 0.0M
2023-07-17 46.51 47.90 46.51 47.55 0.0M
2023-07-14 46.71 47.18 45.75 46.58 0.0M
2023-07-13 45.95 46.88 45.71 46.87 0.0M
2023-07-12 44.89 46.47 44.75 45.96 0.0M
2023-07-11 43.38 44.27 43.24 44.27 0.0M
2023-07-10 42.61 43.38 42.61 43.09 0.0M
2023-07-07 43.04 43.09 42.53 43.09 0.0M
2023-07-06 44.14 44.14 42.59 42.79 0.0M
2023-07-05 43.52 44.34 43.33 44.10 0.0M
2023-07-04 43.41 43.89 43.40 43.73 0.0M
2023-07-03 43.79 44.08 43.45 43.63 0.0M
2023-06-30 43.32 43.92 42.99 43.92 0.0M
2023-06-29 43.28 43.28 42.69 43.01 0.0M
2023-06-28 41.89 43.27 41.30 43.07 0.0M
2023-06-27 43.03 43.44 41.32 42.12 0.0M
2023-06-26 44.65 44.95 43.87 43.87 0.0M
2023-06-23 43.12 45.01 43.12 44.50 0.0M
2023-06-22 42.60 43.50 42.60 43.46 0.0M
2023-06-21 42.77 43.21 42.28 43.21 0.0M
2023-06-20 42.92 43.12 42.67 42.81 0.0M
2023-06-19 42.85 43.52 42.76 42.76 0.0M
2023-06-16 42.83 43.35 42.52 43.12 0.0M
2023-06-15 43.42 43.57 42.80 42.84 0.0M
2023-06-14 42.31 43.37 42.30 42.97 0.0M
2023-06-13 42.42 42.57 41.60 42.34 0.0M
2023-06-12 42.59 42.68 42.01 42.21 0.0M
2023-06-09 42.30 42.59 41.83 42.59 0.0M
2023-06-08 42.42 43.11 42.32 42.84 0.0M
2023-06-07 41.74 42.60 41.50 42.60 0.0M
2023-06-06 40.70 41.78 40.70 41.77 0.0M
2023-06-05 40.44 41.00 40.44 40.74 0.0M
2023-06-02 40.04 40.73 39.96 40.48 0.0M
2023-06-01 39.94 40.24 39.94 40.00 0.0M
2023-05-31 40.02 40.21 39.70 40.20 0.0M
2023-05-30 40.67 41.22 40.02 40.02 0.0M
2023-05-29 39.98 40.99 39.98 40.64 0.0M
2023-05-26 40.45 40.67 39.57 40.06 0.0M
2023-05-25 41.20 41.62 40.44 40.67 0.0M
2023-05-24 42.22 42.22 40.97 41.20 0.0M
2023-05-23 42.62 42.99 41.96 41.96 0.0M
2023-05-22 42.92 43.29 42.49 42.64 0.0M
2023-05-19 42.18 43.52 42.18 43.29 0.0M
2023-05-18 43.02 43.56 41.93 42.17 0.0M
2023-05-17 43.06 43.21 42.60 43.08 0.0M
2023-05-16 43.63 44.33 43.62 43.93 0.0M
2023-05-15 43.89 43.95 43.21 43.95 0.0M
2023-05-12 43.97 44.48 43.51 43.71 0.0M
2023-05-11 44.75 44.90 43.83 43.91 0.0M
2023-05-10 42.55 44.86 42.35 44.57 0.0M
2023-05-09 43.21 43.68 42.06 42.57 0.0M
2023-05-08 42.40 42.74 42.09 42.45 0.0M
2023-05-05 42.35 42.73 42.13 42.60 0.0M
2023-05-04 43.15 43.19 42.02 42.06 0.0M
2023-05-03 43.14 43.21 42.50 43.10 0.0M
2023-05-02 44.27 44.27 42.73 43.09 0.0M
2023-04-28 42.86 44.29 42.84 44.06 0.0M
2023-04-27 41.84 42.80 41.83 42.76 0.0M
2023-04-26 42.46 42.79 41.97 42.13 0.0M
2023-04-25 42.04 42.66 41.48 42.30 0.0M
2023-04-24 41.69 42.87 41.58 42.12 0.0M
2023-04-21 39.89 41.76 39.64 41.50 0.0M
2023-04-20 39.80 40.70 38.69 39.66 0.0M
2023-04-19 40.97 41.50 40.43 40.95 0.0M
2023-04-18 41.71 41.96 40.92 41.25 0.0M
2023-04-17 42.49 42.49 41.51 41.82 0.0M
2023-04-14 41.25 42.86 41.10 42.46 0.0M
2023-04-13 40.02 41.28 39.91 41.19 0.0M
2023-04-12 40.95 41.68 39.74 39.74 0.0M
2023-04-11 40.79 41.22 40.52 41.08 0.0M
2023-04-06 39.64 41.00 39.64 40.54 0.0M
2023-04-05 39.09 39.90 39.09 39.83 0.0M
2023-04-04 39.46 39.87 39.02 39.24 0.0M
2023-04-03 39.23 39.92 39.19 39.69 0.0M
2023-03-31 38.99 39.60 38.50 38.99 0.0M
2023-03-30 38.38 38.95 38.25 38.72 0.0M
2023-03-29 38.49 38.56 37.92 38.27 0.0M
2023-03-28 38.60 38.76 37.78 38.10 0.0M
2023-03-27 37.29 38.66 37.26 38.62 0.0M
2023-03-24 37.60 37.73 36.50 37.28 0.0M
2023-03-23 37.42 38.02 37.24 37.38 0.0M
2023-03-22 37.31 38.00 37.10 37.25 0.0M
2023-03-21 36.29 37.33 36.29 37.33 0.0M
2023-03-20 36.92 37.06 35.88 36.29 0.0M
2023-03-17 36.84 37.80 35.86 36.48 0.0M
2023-03-16 37.23 37.29 36.45 36.47 0.0M
2023-03-15 37.09 37.52 36.53 36.99 0.0M
2023-03-14 37.33 37.42 36.58 37.15 0.0M
2023-03-13 37.21 37.52 36.18 37.30 0.0M
2023-03-10 35.99 37.17 35.74 36.52 0.0M
2023-03-09 36.21 36.50 35.85 35.85 0.0M
2023-03-08 36.02 36.31 35.75 36.17 0.0M
2023-03-07 37.16 37.19 35.92 36.01 0.0M
2023-03-06 36.80 37.75 36.55 37.25 0.0M
2023-03-03 35.71 36.84 35.47 36.59 0.0M
2023-03-02 35.19 36.06 35.14 35.73 0.0M
2023-03-01 37.09 37.14 35.34 35.34 0.0M
2023-02-28 38.07 38.07 36.79 37.02 0.0M
2023-02-27 37.71 38.34 37.45 38.07 0.0M
2023-02-24 37.58 38.33 37.40 37.71 0.0M
2023-02-23 39.57 39.95 36.85 37.46 0.1M
2023-02-22 38.11 42.17 38.11 39.22 0.3M
2023-02-21 37.79 39.10 36.51 38.73 0.1M
2023-02-20 37.32 37.79 36.77 37.68 0.0M
2023-02-17 37.39 37.67 37.01 37.67 0.0M
2023-02-16 37.28 37.64 37.01 37.56 0.0M
2023-02-15 37.45 37.53 36.57 36.99 0.0M
2023-02-14 37.24 37.90 36.90 37.50 0.0M
2023-02-13 36.48 37.25 36.10 37.24 0.0M
2023-02-10 35.16 36.70 35.16 36.47 0.0M
2023-02-09 37.07 37.48 35.25 35.54 0.1M
2023-02-08 36.06 37.30 36.06 36.96 0.0M
2023-02-07 36.14 36.29 35.67 36.06 0.0M
2023-02-06 35.16 36.17 35.02 35.94 0.0M
2023-02-03 35.55 35.71 34.82 35.30 0.0M
2023-02-02 34.71 35.89 34.60 35.60 0.0M
2023-02-01 34.65 34.65 34.26 34.59 0.0M
2023-01-31 34.97 35.00 34.07 34.65 0.0M
2023-01-30 34.47 35.26 34.24 34.98 0.0M
2023-01-27 33.31 34.71 33.15 34.28 0.0M
2023-01-26 32.79 33.43 32.42 33.42 0.0M
2023-01-25 33.28 33.29 32.41 32.54 0.0M
2023-01-24 34.04 34.05 33.24 33.28 0.0M
2023-01-23 33.93 34.11 33.55 34.02 0.0M
2023-01-20 33.24 33.93 33.20 33.93 0.0M
2023-01-19 33.43 33.58 33.04 33.20 0.0M
2023-01-18 33.72 34.10 33.49 33.61 0.0M
2023-01-17 33.77 34.21 33.39 33.87 0.0M
2023-01-16 33.17 33.99 33.01 33.99 0.0M
2023-01-13 33.06 33.14 32.58 33.09 0.0M
2023-01-12 32.92 33.58 32.66 32.91 0.0M
2023-01-11 33.00 33.22 32.30 32.92 0.0M
2023-01-10 32.23 33.19 31.89 33.19 0.0M
2023-01-09 32.95 33.07 32.00 32.25 0.1M
2023-01-06 32.01 32.84 32.01 32.53 0.0M
2023-01-05 31.55 32.11 31.53 32.10 0.0M
2023-01-04 30.42 31.85 30.24 31.79 0.1M
2023-01-03 29.80 30.49 28.72 30.25 0.1M
2023-01-02 30.90 31.03 30.36 30.50 0.0M