Merck&Co

MRK
🏛️ ドイツ →
67.10
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 68.10 68.10 68.10 68.10 0.7K
08:10 68.10 68.10 67.70 67.70 0.0K
08:15 68.10 68.10 68.10 68.10 0.0K
08:20 68.10 68.10 68.10 68.10 0.0K
09:05 67.90 68.20 67.90 68.20 0.2K
09:10 67.90 67.90 67.90 67.90 0.0K
09:30 68.10 68.10 68.10 68.10 0.1K
09:55 68.30 68.30 68.30 68.30 0.2K
10:00 68.10 68.10 68.10 68.10 0.2K
10:10 67.90 68.20 67.90 68.20 0.1K
10:15 68.20 68.20 68.20 68.20 0.0K
10:20 68.10 68.10 68.10 68.10 0.1K
10:25 68.20 68.20 68.10 68.10 0.1K
10:35 67.90 67.90 67.90 67.90 0.1K
11:10 68.10 68.10 68.10 68.10 0.1K
11:15 68.10 68.10 68.10 68.10 0.0K
11:20 68.10 68.10 68.10 68.10 0.1K
11:30 68.00 68.00 68.00 68.00 0.0K
11:35 68.00 68.00 68.00 68.00 0.1K
11:45 68.10 68.10 68.10 68.10 0.0K
11:50 68.10 68.10 68.10 68.10 0.1K
11:55 68.10 68.10 68.10 68.10 0.0K
12:05 68.10 68.10 68.10 68.10 0.0K
12:10 68.00 68.00 68.00 68.00 0.0K
12:25 68.20 68.20 68.20 68.20 0.0K
12:45 68.10 68.10 68.10 68.10 0.1K
13:20 68.10 68.10 68.10 68.10 0.1K
13:25 68.00 68.00 68.00 68.00 0.0K
13:30 68.10 68.20 68.10 68.20 1.5K
13:35 68.10 68.10 68.10 68.10 0.2K
13:40 68.00 68.00 67.90 67.90 0.0K
13:45 68.10 68.10 68.10 68.10 0.0K
13:50 68.00 68.00 68.00 68.00 0.0K
13:55 68.20 68.20 68.20 68.20 0.0K
14:20 68.10 68.10 68.10 68.10 0.1K
14:30 68.10 68.10 68.10 68.10 0.0K
14:35 68.10 68.20 68.10 68.20 0.2K
14:40 68.10 68.10 68.10 68.10 0.1K
14:45 68.20 68.20 68.20 68.20 0.2K
14:50 68.20 68.20 68.20 68.20 0.0K
14:55 68.20 68.20 68.20 68.20 0.0K
15:15 68.20 68.20 68.20 68.20 0.0K
15:20 68.20 68.20 68.20 68.20 0.0K
15:25 68.10 68.10 68.10 68.10 0.1K
15:30 67.80 67.80 67.70 67.70 0.3K
15:35 67.90 68.20 67.90 68.20 0.1K
15:50 68.10 68.10 68.10 68.10 0.0K
16:00 68.00 68.00 67.70 67.70 0.0K
16:05 67.60 67.60 67.60 67.60 0.0K
16:10 67.80 67.80 67.80 67.80 0.0K
16:15 68.10 68.20 68.10 68.20 0.4K
16:20 68.00 68.20 68.00 68.20 0.0K
16:25 68.20 68.20 68.20 68.20 0.0K
16:30 67.90 67.90 67.90 67.90 0.2K
16:35 68.00 68.10 67.90 68.10 0.1K
16:40 68.10 68.10 68.10 68.10 0.0K
16:50 68.00 68.20 68.00 68.20 0.1K
16:55 68.20 68.20 68.20 68.20 0.1K
17:00 68.10 68.10 68.10 68.10 0.0K
17:05 67.90 67.90 67.90 67.90 0.2K
17:15 68.00 68.00 68.00 68.00 0.0K
17:35 68.00 68.00 68.00 68.00 0.0K
17:50 68.00 68.00 68.00 68.00 0.0K
18:15 67.90 68.00 67.90 68.00 0.1K
18:20 68.00 68.00 67.80 67.80 0.1K
18:35 68.00 68.00 68.00 68.00 0.1K
19:00 68.00 68.00 68.00 68.00 0.0K
19:20 68.00 68.00 68.00 68.00 0.0K
19:25 68.00 68.00 68.00 68.00 0.1K
19:40 68.00 68.00 68.00 68.00 0.1K
19:50 67.80 67.90 67.80 67.90 0.0K
20:00 67.90 67.90 67.90 67.90 0.1K
20:10 67.80 67.80 67.80 67.80 0.2K
20:15 67.80 67.80 67.80 67.80 0.0K
20:20 67.80 67.80 67.80 67.80 0.1K
20:25 67.90 67.90 67.90 67.90 0.1K
20:35 68.00 68.00 68.00 68.00 0.0K
21:30 67.90 67.90 67.80 67.80 0.1K
22:00 67.80 67.80 67.80 67.80 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 67.40 67.50 66.40 67.10 0.0M
2025-09-26 66.30 67.70 66.30 67.00 0.0M
2025-09-25 68.10 68.40 66.60 66.60 0.0M
2025-09-24 68.10 68.30 67.60 67.80 0.0M
2025-09-23 68.30 68.70 67.50 67.60 0.0M
2025-09-22 69.70 69.80 68.10 68.20 0.0M
2025-09-19 69.50 70.00 68.90 69.50 0.0M
2025-09-18 69.40 69.50 68.60 69.20 0.0M
2025-09-17 68.60 69.40 68.10 68.60 0.0M
2025-09-16 69.20 69.20 68.10 68.40 0.0M
2025-09-15 70.50 70.50 68.80 69.00 0.0M
2025-09-12 72.90 73.10 70.70 70.70 0.0M
2025-09-11 72.10 72.80 71.70 72.50 0.0M
2025-09-10 72.40 72.70 71.30 71.90 0.0M
2025-09-09 71.70 72.30 71.20 72.30 0.0M
2025-09-08 72.60 72.70 70.60 71.70 0.0M
2025-09-05 71.90 72.30 71.70 72.30 0.0M
2025-09-04 72.40 72.90 71.40 72.10 0.0M
2025-09-03 73.40 73.90 72.10 72.10 0.0M
2025-09-02 72.30 73.40 72.00 73.40 0.0M
2025-09-01 72.10 72.60 71.00 72.40 0.0M
2025-08-29 71.50 72.20 71.00 72.00 0.0M
2025-08-28 72.50 72.70 70.70 71.70 0.0M
2025-08-27 73.00 73.70 72.20 72.40 0.0M
2025-08-26 73.20 73.60 72.80 72.80 0.0M
2025-08-25 74.70 75.20 73.00 73.70 0.0M
2025-08-22 74.50 75.60 74.00 74.30 0.0M
2025-08-21 72.60 75.20 72.30 74.20 0.0M
2025-08-20 73.10 73.80 72.60 72.80 0.0M
2025-08-19 72.10 73.70 72.10 73.10 0.0M
2025-08-18 72.00 72.90 71.40 72.30 0.0M
2025-08-15 71.50 72.40 71.00 72.10 0.0M
2025-08-14 70.40 71.70 70.40 70.80 0.0M
2025-08-13 68.90 70.60 68.50 70.50 0.0M
2025-08-12 68.70 69.40 68.20 68.80 0.0M
2025-08-11 69.40 70.30 68.60 68.90 0.0M
2025-08-08 68.80 69.60 68.80 69.40 0.0M
2025-08-07 67.90 69.40 67.80 68.70 0.0M
2025-08-06 69.80 70.20 68.00 68.20 0.0M
2025-08-05 69.00 70.10 68.60 70.00 0.0M
2025-08-04 69.00 69.20 67.60 69.10 0.0M
2025-08-01 68.20 69.00 67.50 68.50 0.0M
2025-07-31 70.90 71.40 68.40 68.40 0.0M
2025-07-30 71.50 72.90 71.10 71.50 0.0M
2025-07-29 72.40 73.20 66.60 71.80 0.0M
2025-07-28 72.70 73.30 72.30 72.70 0.0M
2025-07-25 71.80 72.70 71.40 72.10 0.0M
2025-07-24 70.80 71.80 70.80 71.30 0.0M
2025-07-23 69.80 71.70 69.50 71.10 0.0M
2025-07-22 68.10 69.80 67.80 69.60 0.0M
2025-07-21 68.60 69.30 67.40 67.90 0.0M
2025-07-18 70.40 70.40 68.80 68.80 0.0M
2025-07-17 71.00 71.40 70.10 70.50 0.0M
2025-07-16 70.00 71.50 70.00 70.80 0.0M
2025-07-15 71.90 72.30 70.10 70.60 0.0M
2025-07-14 71.40 72.20 70.80 71.90 0.0M
2025-07-11 72.00 72.40 70.30 71.40 0.0M
2025-07-10 71.40 72.70 71.20 72.00 0.0M
2025-07-09 69.60 71.90 69.20 71.60 0.0M
2025-07-08 69.00 70.40 68.70 69.50 0.0M
2025-07-07 69.20 69.70 68.50 69.00 0.0M
2025-07-04 68.60 69.30 68.40 69.00 0.0M
2025-07-03 69.80 70.50 68.80 69.00 0.0M
2025-07-02 69.60 70.20 69.40 69.70 0.0M
2025-07-01 67.20 70.60 66.70 69.50 0.0M
2025-06-30 67.60 68.00 66.80 67.20 0.0M
2025-06-27 67.80 67.90 66.90 67.40 0.0M
2025-06-26 68.60 68.70 67.00 67.00 0.0M
2025-06-25 69.60 69.60 68.10 68.60 0.0M
2025-06-24 69.30 70.00 68.30 69.30 0.0M
2025-06-23 68.40 69.40 68.10 69.30 0.0M
2025-06-20 69.40 69.40 68.40 68.60 0.0M
2025-06-19 68.70 69.60 68.20 69.30 0.0M
2025-06-18 68.10 69.60 67.00 69.30 0.0M
2025-06-17 70.10 70.20 68.00 68.30 0.0M
2025-06-16 70.70 70.70 69.00 70.20 0.0M
2025-06-13 70.30 71.50 70.00 70.80 0.0M
2025-06-12 69.60 70.90 69.10 70.40 0.0M
2025-06-11 71.20 71.80 69.70 69.90 0.0M
2025-06-10 69.40 71.70 69.20 71.30 0.0M
2025-06-09 69.00 71.10 68.80 69.50 0.0M
2025-06-06 67.80 69.90 67.30 69.30 0.0M
2025-06-05 68.70 69.00 67.30 68.00 0.0M
2025-06-04 67.80 69.30 67.20 68.60 0.0M
2025-06-03 66.60 67.80 66.30 67.70 0.0M
2025-06-02 67.80 67.80 65.90 66.50 0.0M
2025-05-30 67.40 68.40 66.90 67.90 0.0M
2025-05-29 67.50 68.30 66.70 66.90 0.0M
2025-05-28 68.50 68.90 67.00 67.80 0.0M
2025-05-27 68.20 69.40 67.90 68.40 0.0M
2025-05-26 68.70 68.90 67.90 68.30 0.0M
2025-05-23 68.80 69.10 67.90 68.40 0.0M
2025-05-22 67.80 69.60 67.40 69.00 0.0M
2025-05-21 68.80 69.20 68.00 68.00 0.0M
2025-05-20 68.90 70.30 68.30 69.10 0.0M
2025-05-19 67.90 68.80 67.10 68.80 0.0M
2025-05-16 66.80 68.40 66.50 68.30 0.0M
2025-05-15 65.80 66.80 65.50 66.70 0.0M
2025-05-14 69.00 69.20 65.70 65.80 0.0M
2025-05-13 71.80 72.40 68.40 68.60 0.0M
2025-05-12 67.40 73.20 66.30 72.40 0.0M
2025-05-09 69.40 69.60 67.50 67.50 0.0M
2025-05-08 69.80 70.00 68.20 69.20 0.0M
2025-05-07 70.00 70.50 69.40 69.90 0.0M
2025-05-06 73.20 73.30 69.00 69.50 0.0M
2025-05-05 73.60 74.00 72.40 73.30 0.0M
2025-05-02 73.80 74.60 73.30 73.60 0.0M
2025-04-30 74.80 75.60 73.80 75.10 0.0M
2025-04-29 72.90 75.00 72.70 74.70 0.0M
2025-04-28 72.80 73.50 72.50 72.90 0.0M
2025-04-25 70.60 73.10 68.80 72.80 0.0M
2025-04-24 69.50 70.50 67.00 70.30 0.0M
2025-04-23 69.80 70.70 68.60 69.40 0.0M
2025-04-22 67.90 69.20 67.50 69.20 0.0M
2025-04-17 67.90 69.40 67.30 68.60 0.0M
2025-04-16 68.70 69.50 66.70 67.20 0.0M
2025-04-15 70.00 70.90 69.00 69.40 0.0M
2025-04-14 70.00 70.70 68.80 70.10 0.0M
2025-04-11 69.10 70.20 67.10 69.90 0.0M
2025-04-10 74.70 75.60 68.00 69.50 0.0M
2025-04-09 69.90 74.60 68.00 74.60 0.0M
2025-04-08 75.10 77.30 71.00 72.00 0.0M
2025-04-07 72.70 75.90 71.90 74.50 0.0M
2025-04-04 78.00 78.80 74.10 74.50 0.0M
2025-04-03 78.40 79.70 77.80 78.50 0.0M
2025-04-02 80.90 81.10 78.90 79.70 0.0M
2025-04-01 82.90 83.60 80.30 81.00 0.0M
2025-03-31 82.00 83.60 81.80 83.60 0.0M
2025-03-28 81.40 83.20 80.90 82.50 0.0M
2025-03-27 82.30 82.30 80.90 81.30 0.0M
2025-03-26 81.70 82.70 81.10 82.20 0.0M
2025-03-25 85.00 85.70 80.70 81.80 0.0M
2025-03-24 86.40 86.70 84.90 85.30 0.0M
2025-03-21 87.50 87.80 86.10 87.30 0.0M
2025-03-20 86.60 87.90 86.30 87.10 0.0M
2025-03-19 86.70 87.40 86.10 86.40 0.0M
2025-03-18 86.90 87.20 85.80 86.90 0.0M
2025-03-17 86.30 87.30 85.50 87.00 0.0M
2025-03-14 87.70 88.20 85.70 87.20 0.0M
2025-03-13 85.80 88.80 85.30 87.70 0.0M
2025-03-12 86.90 88.60 85.50 85.60 0.1M
2025-03-11 88.50 88.60 85.80 86.50 0.0M
2025-03-10 87.30 89.40 86.70 88.10 0.0M
2025-03-07 87.20 89.60 85.10 87.90 0.0M
2025-03-06 86.40 87.00 84.70 87.00 0.0M
2025-03-05 87.40 87.50 84.50 86.20 0.0M
2025-03-04 88.80 90.50 87.00 87.30 0.0M
2025-03-03 88.70 88.70 87.60 88.70 0.0M
2025-02-28 87.70 88.90 85.90 88.90 0.0M
2025-02-27 85.70 87.20 85.10 87.00 0.0M
2025-02-26 87.00 87.50 84.60 85.10 0.0M
2025-02-25 87.40 88.60 86.10 86.30 0.0M
2025-02-24 85.60 87.80 85.10 86.90 0.1M
2025-02-21 83.90 85.40 83.40 85.20 0.0M
2025-02-20 81.80 83.70 81.60 83.40 0.0M
2025-02-19 79.60 82.00 79.60 82.00 0.0M
2025-02-18 80.40 80.40 78.20 79.80 0.0M
2025-02-17 79.30 80.70 79.10 80.30 0.0M
2025-02-14 80.60 80.90 78.20 79.30 0.0M
2025-02-13 82.50 83.10 80.70 80.70 0.0M
2025-02-12 83.80 83.90 82.30 82.50 0.0M
2025-02-11 83.80 84.10 82.90 83.40 0.0M
2025-02-10 85.00 85.30 83.70 84.10 0.0M
2025-02-07 85.00 85.50 84.20 84.50 0.0M
2025-02-06 86.20 87.10 84.60 84.90 0.0M
2025-02-05 87.10 87.40 84.40 86.20 0.0M
2025-02-04 96.50 97.20 84.30 87.40 0.1M
2025-02-03 95.60 97.20 95.00 97.20 0.0M
2025-01-31 95.60 96.50 95.20 95.40 0.0M
2025-01-30 94.80 96.20 93.30 95.30 0.0M
2025-01-29 93.60 95.20 93.20 94.20 0.0M
2025-01-28 93.80 94.20 92.80 93.50 0.0M
2025-01-27 91.00 93.70 90.90 93.70 0.0M
2025-01-24 92.80 92.90 90.90 91.10 0.0M
2025-01-23 92.10 93.00 91.80 92.70 0.0M
2025-01-22 92.70 92.80 91.30 92.10 0.0M
2025-01-21 95.10 95.40 91.90 92.10 0.0M
2025-01-20 95.60 96.10 95.00 95.70 0.0M
2025-01-17 98.20 98.30 95.50 95.50 0.0M
2025-01-16 97.00 97.80 96.80 97.80 0.0M
2025-01-15 96.60 97.60 96.60 97.20 0.0M
2025-01-14 98.30 98.90 96.30 96.70 0.0M
2025-01-13 97.20 99.00 96.80 99.00 0.0M
2025-01-10 97.10 98.00 96.70 96.90 0.0M
2025-01-09 97.00 98.20 96.60 96.70 0.0M
2025-01-08 97.90 98.90 95.50 96.90 0.0M
2025-01-07 95.80 99.10 95.50 97.70 0.0M
2025-01-06 96.20 96.50 94.90 96.20 0.0M
2025-01-03 96.60 97.40 95.90 96.30 0.0M
2025-01-02 96.00 97.40 95.90 96.70 0.0M