General Motors

GM
🏛️ ドイツ →
52.30
最終更新: 2025-09-26
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 32.60 32.73 32.60 32.73 0.0M
2023-12-28 32.41 32.73 32.32 32.63 0.0M
2023-12-27 32.71 32.77 32.15 32.15 0.0M
2023-12-22 32.87 33.10 32.70 32.70 0.0M
2023-12-21 32.47 32.92 32.47 32.89 0.0M
2023-12-20 32.65 33.11 32.54 32.54 0.0M
2023-12-19 32.35 32.78 32.35 32.78 0.0M
2023-12-18 32.92 32.92 32.48 32.48 0.0M
2023-12-15 33.00 33.55 32.68 32.82 0.0M
2023-12-14 31.42 32.57 31.32 32.55 0.0M
2023-12-13 31.02 31.21 30.50 31.21 0.0M
2023-12-12 31.16 31.38 30.94 30.94 0.0M
2023-12-11 31.44 31.57 31.24 31.24 0.0M
2023-12-08 31.08 31.58 30.96 31.54 0.0M
2023-12-07 30.55 31.08 30.35 31.08 0.0M
2023-12-06 30.41 31.14 30.31 30.55 0.0M
2023-12-05 30.47 30.90 30.17 30.51 0.0M
2023-12-04 29.88 30.82 29.79 30.53 0.0M
2023-12-01 28.98 29.95 28.94 29.80 0.0M
2023-11-30 28.87 29.44 28.84 29.18 0.0M
2023-11-29 26.25 29.42 26.25 28.84 0.0M
2023-11-28 26.10 26.24 25.86 26.24 0.0M
2023-11-27 25.75 25.97 25.62 25.92 0.0M
2023-11-24 25.79 26.00 25.67 25.90 0.0M
2023-11-23 25.81 25.83 25.69 25.80 0.0M
2023-11-22 25.60 26.00 25.57 25.75 0.0M
2023-11-21 26.08 26.13 25.38 25.48 0.0M
2023-11-20 25.55 26.19 25.46 26.14 0.0M
2023-11-17 25.42 25.64 25.39 25.55 0.0M
2023-11-16 25.92 25.93 25.38 25.38 0.0M
2023-11-15 25.98 26.13 25.56 25.88 0.0M
2023-11-14 25.21 26.12 25.16 26.00 0.0M
2023-11-13 25.09 25.30 25.00 25.19 0.0M
2023-11-10 25.04 25.33 24.71 24.95 0.0M
2023-11-09 25.72 25.96 25.00 25.00 0.0M
2023-11-08 26.56 26.64 25.79 25.83 0.0M
2023-11-07 27.22 27.26 26.29 26.47 0.0M
2023-11-06 27.86 27.91 27.17 27.17 0.0M
2023-11-03 27.10 27.36 27.09 27.35 0.0M
2023-11-02 26.55 27.14 26.42 27.05 0.0M
2023-11-01 26.74 27.35 26.39 26.52 0.0M
2023-10-31 25.80 26.62 25.70 26.57 0.0M
2023-10-30 25.71 26.24 25.36 25.74 0.0M
2023-10-27 27.12 27.12 25.79 25.79 0.0M
2023-10-26 27.64 28.08 27.19 27.34 0.0M
2023-10-25 26.89 26.97 26.28 26.37 0.0M
2023-10-24 27.51 28.31 26.52 26.99 0.0M
2023-10-23 28.15 28.15 27.48 27.48 0.0M
2023-10-20 28.09 28.41 27.87 28.18 0.0M
2023-10-19 27.83 28.10 27.53 27.70 0.0M
2023-10-18 28.67 28.67 28.00 28.00 0.0M
2023-10-17 28.56 28.74 28.45 28.72 0.0M
2023-10-16 28.19 28.48 28.06 28.47 0.0M
2023-10-13 28.92 28.96 28.19 28.30 0.0M
2023-10-12 29.28 29.34 28.60 28.78 0.0M
2023-10-11 29.70 29.91 29.25 29.25 0.0M
2023-10-10 29.36 29.75 29.06 29.75 0.0M
2023-10-09 29.03 29.51 28.86 29.51 0.0M
2023-10-06 28.72 29.52 28.60 29.50 0.0M
2023-10-05 29.40 29.48 28.41 28.69 0.0M
2023-10-04 29.99 29.99 29.43 29.50 0.0M
2023-10-03 30.95 31.03 29.97 30.01 0.0M
2023-10-02 31.37 31.43 30.97 30.97 0.0M
2023-09-29 31.48 31.64 31.23 31.23 0.0M
2023-09-28 30.77 31.65 30.50 31.38 0.0M
2023-09-27 30.71 30.83 30.54 30.54 0.0M
2023-09-26 31.05 31.07 30.89 30.89 0.0M
2023-09-25 30.76 31.18 30.42 31.13 0.0M
2023-09-22 30.73 31.03 30.60 30.60 0.0M
2023-09-21 31.09 31.12 30.86 30.86 0.0M
2023-09-20 31.75 31.96 31.15 31.16 0.0M
2023-09-19 31.21 32.00 31.12 32.00 0.0M
2023-09-18 31.67 31.94 31.40 31.67 0.0M
2023-09-15 30.60 32.02 30.60 31.91 0.0M
2023-09-14 31.49 31.65 31.37 31.64 0.0M
2023-09-13 31.28 31.66 31.25 31.36 0.0M
2023-09-12 30.41 31.31 30.21 31.31 0.0M
2023-09-11 30.85 30.90 30.44 30.53 0.0M
2023-09-08 30.51 30.76 30.49 30.76 0.0M
2023-09-07 30.63 30.69 29.98 30.24 0.0M
2023-09-06 31.00 31.00 30.50 30.51 0.0M
2023-09-05 31.03 31.30 30.86 31.06 0.0M
2023-09-04 31.13 31.13 30.99 31.01 0.0M
2023-09-01 30.93 31.06 30.85 30.91 0.0M
2023-08-31 30.53 30.95 30.53 30.95 0.0M
2023-08-30 30.76 30.76 30.62 30.67 0.0M
2023-08-29 30.65 30.77 30.61 30.77 0.0M
2023-08-28 30.49 30.91 30.45 30.45 0.0M
2023-08-25 30.52 30.59 29.77 30.43 0.0M
2023-08-24 30.91 31.00 30.34 30.37 0.0M
2023-08-23 30.33 30.80 30.29 30.80 0.0M
2023-08-22 30.37 30.84 30.37 30.52 0.0M
2023-08-21 30.46 30.65 30.35 30.45 0.0M
2023-08-18 30.31 30.49 30.10 30.49 0.0M
2023-08-17 30.25 30.64 30.18 30.54 0.0M
2023-08-16 30.61 30.68 30.05 30.19 0.0M
2023-08-15 31.27 31.27 30.50 30.50 0.0M
2023-08-14 31.01 31.22 30.77 31.22 0.0M
2023-08-11 31.22 31.32 30.64 30.78 0.0M
2023-08-10 33.11 33.16 30.93 31.00 0.0M
2023-08-09 33.66 33.66 33.15 33.24 0.0M
2023-08-08 33.50 33.57 33.09 33.50 0.0M
2023-08-07 33.12 33.55 33.12 33.49 0.0M
2023-08-04 33.84 34.00 33.09 33.23 0.0M
2023-08-03 34.29 34.29 33.49 33.79 0.0M
2023-08-02 34.46 34.54 33.88 34.25 0.0M
2023-08-01 34.81 35.03 34.62 34.76 0.0M
2023-07-31 34.38 34.75 34.38 34.75 0.0M
2023-07-28 35.15 35.40 34.44 34.50 0.0M
2023-07-27 34.42 35.85 34.42 35.42 0.0M
2023-07-26 34.17 34.61 34.08 34.61 0.0M
2023-07-25 35.64 36.62 33.79 34.34 0.0M
2023-07-24 34.52 35.59 34.52 35.38 0.0M
2023-07-21 35.26 35.54 34.70 34.91 0.0M
2023-07-20 34.84 35.19 34.70 35.19 0.0M
2023-07-19 34.91 35.25 34.75 35.10 0.0M
2023-07-18 34.41 34.75 34.25 34.71 0.0M
2023-07-17 35.63 35.69 34.35 34.43 0.0M
2023-07-14 36.09 36.20 35.58 35.62 0.0M
2023-07-13 36.49 36.64 36.23 36.23 0.0M
2023-07-12 36.32 36.96 36.21 36.32 0.0M
2023-07-11 35.98 36.34 35.80 36.33 0.0M
2023-07-10 36.15 36.46 35.00 36.07 0.0M
2023-07-07 36.04 36.48 36.01 36.39 0.0M
2023-07-06 36.11 36.14 35.63 35.84 0.0M
2023-07-05 35.78 36.34 35.40 36.30 0.0M
2023-07-04 35.84 35.84 35.64 35.64 0.0M
2023-07-03 35.38 35.83 35.23 35.77 0.0M
2023-06-30 35.23 35.63 35.03 35.42 0.0M
2023-06-29 35.07 35.47 34.94 35.30 0.0M
2023-06-28 34.27 34.75 34.00 34.75 0.0M
2023-06-27 33.69 34.16 33.57 34.08 0.0M
2023-06-26 33.00 33.62 32.89 33.62 0.0M
2023-06-23 33.35 33.56 32.91 33.17 0.0M
2023-06-22 33.75 33.75 33.16 33.35 0.0M
2023-06-21 34.21 34.40 33.70 33.70 0.0M
2023-06-20 34.79 34.94 34.00 34.21 0.0M
2023-06-19 34.69 35.30 34.67 35.00 0.0M
2023-06-16 34.84 35.01 34.58 34.58 0.0M
2023-06-15 34.75 34.90 33.92 34.88 0.0M
2023-06-14 34.78 35.10 34.30 34.56 0.0M
2023-06-13 34.08 34.95 34.00 34.95 0.0M
2023-06-12 33.83 34.32 33.61 34.12 0.0M
2023-06-09 34.54 34.95 33.80 33.81 0.0M
2023-06-08 33.79 33.96 33.28 33.48 0.0M
2023-06-07 33.01 33.95 32.85 33.83 0.0M
2023-06-06 31.86 33.12 31.83 32.95 0.0M
2023-06-05 32.05 32.25 31.49 31.83 0.0M
2023-06-02 30.81 32.19 30.78 32.06 0.0M
2023-06-01 30.36 30.61 30.04 30.61 0.0M
2023-05-31 31.14 31.33 29.95 30.23 0.0M
2023-05-30 31.28 31.89 31.10 31.10 0.0M
2023-05-29 31.14 31.24 31.05 31.11 0.0M
2023-05-26 30.17 31.04 30.05 31.01 0.0M
2023-05-25 30.00 30.29 29.89 30.16 0.0M
2023-05-24 31.09 31.09 29.80 29.99 0.0M
2023-05-23 30.54 31.34 30.35 30.98 0.0M
2023-05-22 30.10 30.35 30.00 30.32 0.0M
2023-05-19 30.91 30.91 30.14 30.14 0.0M
2023-05-18 29.85 30.42 29.84 30.34 0.0M
2023-05-17 29.22 29.87 29.22 29.87 0.0M
2023-05-16 29.54 29.65 29.05 29.05 0.0M
2023-05-15 29.66 29.93 29.58 29.66 0.0M
2023-05-12 30.45 30.60 29.68 29.68 0.0M
2023-05-11 30.37 30.44 30.09 30.22 0.0M
2023-05-10 30.44 30.94 29.93 30.25 0.0M
2023-05-09 30.49 30.67 30.25 30.25 0.0M
2023-05-08 30.15 30.57 30.01 30.57 0.0M
2023-05-05 28.95 29.98 28.86 29.98 0.0M
2023-05-04 29.44 29.53 28.68 28.80 0.0M
2023-05-03 30.00 30.01 29.39 29.39 0.0M
2023-05-02 30.36 30.82 29.74 29.84 0.0M
2023-04-28 29.70 30.14 29.48 29.89 0.0M
2023-04-27 29.17 29.73 28.95 29.70 0.0M
2023-04-26 30.22 30.22 29.05 29.05 0.0M
2023-04-25 31.00 32.23 29.83 29.93 0.0M
2023-04-24 30.65 31.10 30.30 30.90 0.0M
2023-04-21 30.63 30.69 30.20 30.54 0.0M
2023-04-20 31.22 31.22 29.96 30.55 0.0M
2023-04-19 32.25 32.25 31.31 31.61 0.0M
2023-04-18 32.22 32.38 32.10 32.36 0.0M
2023-04-17 31.39 32.12 31.39 32.12 0.0M
2023-04-14 31.00 31.91 31.00 31.38 0.0M
2023-04-13 31.61 31.62 30.60 31.39 0.0M
2023-04-12 32.39 32.75 31.51 31.51 0.0M
2023-04-11 32.90 33.05 32.43 32.50 0.0M
2023-04-06 32.10 32.34 31.66 31.74 0.0M
2023-04-05 32.70 32.74 31.55 31.89 0.0M
2023-04-04 33.35 33.55 32.42 32.43 0.0M
2023-04-03 34.02 34.16 33.12 33.34 0.0M
2023-03-31 33.10 33.51 33.06 33.50 0.0M
2023-03-30 33.03 33.34 33.03 33.03 0.0M
2023-03-29 31.92 32.74 31.86 32.74 0.0M
2023-03-28 31.98 31.98 31.54 31.54 0.0M
2023-03-27 31.46 31.93 31.41 31.93 0.0M
2023-03-24 31.35 31.38 30.82 31.04 0.0M
2023-03-23 31.57 31.74 30.85 30.85 0.0M
2023-03-22 32.80 32.87 31.63 31.63 0.0M
2023-03-21 31.49 32.78 31.29 32.65 0.0M
2023-03-20 31.10 31.90 30.83 31.51 0.0M
2023-03-17 32.34 32.75 31.05 31.37 0.0M
2023-03-16 32.50 32.75 32.23 32.71 0.0M
2023-03-15 33.26 33.37 32.02 32.45 0.0M
2023-03-14 33.65 33.83 33.02 33.02 0.0M
2023-03-13 34.42 35.25 32.77 33.32 0.0M
2023-03-10 35.30 35.82 34.36 34.36 0.0M
2023-03-09 37.53 37.69 35.95 35.95 0.0M
2023-03-08 37.77 37.93 37.47 37.82 0.0M
2023-03-07 37.81 37.81 37.59 37.59 0.0M
2023-03-06 38.50 38.62 37.87 37.87 0.0M
2023-03-03 37.23 38.74 36.92 38.53 0.0M
2023-03-02 36.16 37.24 35.96 37.24 0.0M
2023-03-01 36.50 36.80 36.35 36.35 0.0M
2023-02-28 36.91 37.23 36.29 36.30 0.0M
2023-02-27 36.96 37.55 36.95 36.95 0.0M
2023-02-24 37.00 37.13 36.61 36.61 0.0M
2023-02-23 38.72 38.80 36.81 37.06 0.0M
2023-02-22 38.71 38.73 38.27 38.51 0.0M
2023-02-21 39.84 40.17 38.64 38.76 0.0M
2023-02-20 40.11 40.52 40.09 40.34 0.0M
2023-02-17 40.17 40.28 40.01 40.12 0.0M
2023-02-16 40.00 40.76 39.53 40.72 0.0M
2023-02-15 39.21 39.90 39.21 39.90 0.0M
2023-02-14 38.96 39.72 38.96 39.60 0.0M
2023-02-13 38.74 39.22 37.90 39.22 0.0M
2023-02-10 38.67 38.78 38.34 38.71 0.0M
2023-02-09 38.85 39.79 38.85 38.87 0.0M
2023-02-08 38.45 39.08 38.30 38.85 0.0M
2023-02-07 38.63 38.85 38.10 38.61 0.0M
2023-02-06 37.99 38.60 37.52 38.60 0.0M
2023-02-03 37.27 38.64 37.01 38.13 0.0M
2023-02-02 35.82 38.53 35.60 37.88 0.0M
2023-02-01 36.19 36.46 35.50 35.50 0.0M
2023-01-31 33.69 36.20 33.53 35.91 0.0M
2023-01-30 35.00 35.25 33.50 33.50 0.0M
2023-01-27 33.45 35.01 33.38 35.00 0.0M
2023-01-26 33.26 33.87 33.26 33.58 0.0M
2023-01-25 33.04 33.36 32.50 33.36 0.0M
2023-01-24 33.50 33.64 33.22 33.44 0.0M
2023-01-23 32.48 33.57 32.41 33.57 0.0M
2023-01-20 33.00 33.19 32.86 32.97 0.0M
2023-01-19 33.48 33.51 32.65 33.10 0.0M
2023-01-18 33.68 34.45 33.57 33.80 0.0M
2023-01-17 33.77 34.21 33.45 33.91 0.0M
2023-01-16 33.86 33.89 33.61 33.68 0.0M
2023-01-13 35.39 35.39 33.61 33.62 0.0M
2023-01-12 35.06 35.49 35.00 35.39 0.0M
2023-01-11 34.60 35.40 34.49 35.23 0.0M
2023-01-10 33.42 34.48 33.32 34.48 0.0M
2023-01-09 33.67 34.15 33.49 33.75 0.0M
2023-01-06 33.11 33.80 32.74 33.73 0.0M
2023-01-05 32.74 33.59 32.40 33.59 0.0M
2023-01-04 32.05 32.89 32.00 32.63 0.0M
2023-01-03 32.00 32.30 31.89 32.06 0.0M
2023-01-02 31.51 32.40 31.51 32.25 0.0M