MTU Aero

MTXGn
🏛️ ドイツ →
375.00
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
08:00 366.50 366.50 366.50 366.50 0.0K
08:05 365.50 365.50 365.50 365.50 0.0K
08:15 365.50 366.70 365.50 366.70 0.0K
08:20 366.70 366.70 366.70 366.70 0.0K
08:35 366.70 366.70 366.70 366.70 0.0K
08:55 365.60 366.90 365.60 366.90 0.1K
09:00 365.50 365.50 365.50 365.50 0.0K
09:05 364.90 364.90 364.90 364.90 0.0K
09:10 363.40 363.40 363.40 363.40 0.0K
09:15 362.90 362.90 362.20 362.20 0.0K
09:20 362.00 362.00 361.80 361.80 0.0K
09:35 362.80 362.80 362.70 362.80 0.0K
09:40 362.50 362.50 362.50 362.50 0.0K
09:45 363.40 363.40 363.40 363.40 0.0K
09:50 363.50 363.50 363.50 363.50 0.0K
09:55 363.10 363.10 363.10 363.10 0.0K
10:10 363.90 363.90 363.90 363.90 0.1K
10:15 364.60 364.60 364.60 364.60 0.0K
10:20 364.80 364.80 364.80 364.80 0.0K
10:30 364.70 364.70 364.70 364.70 0.0K
10:35 364.70 364.70 364.70 364.70 0.0K
10:40 365.00 365.00 365.00 365.00 0.0K
10:45 364.70 364.70 364.50 364.50 0.0K
10:50 364.70 364.70 364.70 364.70 0.0K
11:05 364.20 364.20 364.20 364.20 0.0K
11:20 364.40 364.40 364.40 364.40 0.0K
11:30 364.70 365.00 364.70 365.00 0.2K
11:35 365.00 365.00 364.80 365.00 0.2K
11:40 364.90 364.90 364.90 364.90 0.0K
11:45 364.80 364.80 364.80 364.80 0.0K
12:10 366.00 366.00 366.00 366.00 0.0K
12:15 365.90 365.90 365.90 365.90 0.1K
12:25 366.00 366.20 366.00 366.20 0.0K
12:30 366.30 366.30 366.10 366.10 0.0K
12:55 365.20 365.20 365.10 365.10 0.0K
13:00 365.60 365.60 365.60 365.60 0.0K
13:05 365.50 365.50 365.30 365.40 0.0K
13:10 365.80 365.80 365.80 365.80 0.0K
13:25 365.80 365.80 365.80 365.80 0.0K
13:50 367.50 368.00 367.50 368.00 0.0K
13:55 368.40 369.00 368.20 369.00 0.1K
14:00 368.40 368.40 368.40 368.40 0.0K
14:05 368.30 368.50 368.30 368.40 0.2K
14:10 368.00 368.00 368.00 368.00 0.0K
14:15 368.50 368.50 368.50 368.50 0.1K
14:20 368.40 368.40 368.40 368.40 0.1K
14:25 368.50 368.50 368.50 368.50 0.6K
14:30 368.00 368.00 368.00 368.00 0.1K
14:35 368.00 368.00 367.80 367.80 0.0K
14:40 367.80 367.80 367.80 367.80 0.0K
14:45 367.70 368.00 367.70 368.00 0.0K
14:50 367.90 367.90 367.90 367.90 0.0K
14:55 368.70 368.70 368.70 368.70 0.0K
15:00 369.10 369.10 368.30 368.40 0.0K
15:10 366.80 366.80 366.80 366.80 0.1K
15:20 367.60 368.30 367.60 368.30 0.0K
15:25 368.30 368.30 368.30 368.30 0.0K
15:30 369.10 369.60 369.10 369.60 0.1K
15:35 369.30 369.30 369.30 369.30 0.0K
15:40 369.70 369.70 369.70 369.70 0.1K
15:50 369.10 369.10 369.10 369.10 0.0K
15:55 369.30 369.30 369.30 369.30 0.0K
16:00 369.50 369.50 369.40 369.40 0.0K
16:05 368.00 368.00 368.00 368.00 0.0K
16:15 368.80 370.50 368.80 370.50 0.2K
16:20 370.30 370.30 370.30 370.30 0.1K
16:30 369.30 369.30 369.30 369.30 0.1K
16:35 369.20 369.20 369.00 369.10 0.0K
16:40 369.70 370.30 369.70 370.30 0.1K
16:50 370.80 370.80 370.80 370.80 0.0K
16:55 370.90 371.00 370.90 371.00 0.0K
17:00 371.90 372.00 371.90 372.00 0.0K
17:10 372.30 372.30 371.90 371.90 0.0K
17:20 372.70 372.80 372.70 372.80 0.0K
17:25 373.30 373.30 373.30 373.30 0.0K
17:35 372.50 372.50 372.50 372.50 0.0K
17:40 373.40 373.40 372.50 373.40 0.0K
17:45 373.40 373.40 373.40 373.40 0.0K
18:05 372.20 372.20 372.20 372.20 0.0K
18:25 373.40 373.40 373.40 373.40 0.0K
18:40 372.60 372.60 372.60 372.60 0.0K
18:55 372.90 372.90 372.90 372.90 0.0K
19:10 373.40 373.40 373.40 373.40 0.0K
19:25 372.60 373.40 372.60 373.40 0.1K
19:50 373.40 373.40 373.40 373.40 0.0K
20:20 374.10 374.10 374.10 374.10 0.0K
20:40 372.60 372.60 372.60 372.60 0.0K
20:50 373.90 373.90 373.90 373.90 0.0K
21:05 373.90 373.90 373.90 373.90 0.0K
21:15 373.90 373.90 373.90 373.90 0.0K
21:40 372.70 372.70 372.70 372.70 0.0K
21:55 372.80 372.80 372.80 372.80 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 374.40 378.00 371.60 375.00 0.0M
2025-09-26 364.80 374.10 361.80 372.80 0.0M
2025-09-25 364.80 366.10 357.30 365.80 0.0M
2025-09-24 363.60 370.00 362.90 364.70 0.0M
2025-09-23 364.30 368.40 362.80 364.80 0.0M
2025-09-22 358.20 368.00 357.40 362.70 0.0M
2025-09-19 361.50 362.50 354.30 359.10 0.0M
2025-09-18 356.80 361.90 355.40 361.20 0.0M
2025-09-17 360.80 362.60 354.40 355.70 0.0M
2025-09-16 361.20 362.40 355.40 361.00 0.0M
2025-09-15 361.50 363.00 358.20 360.90 0.0M
2025-09-12 362.10 363.40 360.10 360.30 0.0M
2025-09-11 361.80 364.00 355.40 361.30 0.0M
2025-09-10 360.50 364.00 358.00 360.90 0.0M
2025-09-09 363.50 364.50 357.70 361.50 0.0M
2025-09-08 362.00 366.80 360.60 363.10 0.0M
2025-09-05 369.90 372.40 361.90 363.60 0.0M
2025-09-04 375.00 375.00 364.00 368.90 0.0M
2025-09-03 373.70 379.90 373.70 378.50 0.0M
2025-09-02 386.90 388.40 373.30 376.60 0.0M
2025-09-01 382.90 389.90 382.60 388.90 0.0M
2025-08-29 382.10 385.50 380.00 382.00 0.0M
2025-08-28 382.70 383.40 378.00 381.80 0.0M
2025-08-27 384.30 387.50 379.00 381.00 0.0M
2025-08-26 379.90 385.40 377.10 383.80 0.0M
2025-08-25 381.70 383.20 378.70 382.60 0.0M
2025-08-22 380.90 382.60 377.80 380.40 0.0M
2025-08-21 379.00 383.00 378.70 380.50 0.0M
2025-08-20 382.60 384.20 378.40 379.10 0.0M
2025-08-19 385.00 386.80 380.50 384.90 0.0M
2025-08-18 389.60 390.40 383.40 386.50 0.0M
2025-08-15 390.00 392.00 384.90 388.70 0.0M
2025-08-14 382.50 391.10 380.70 387.10 0.0M
2025-08-13 388.80 391.80 381.20 383.20 0.0M
2025-08-12 378.60 388.90 377.50 387.00 0.0M
2025-08-11 385.60 386.20 375.10 377.30 0.0M
2025-08-08 381.80 388.00 379.70 385.00 0.0M
2025-08-07 380.90 383.20 378.00 380.60 0.0M
2025-08-06 377.00 381.10 372.60 379.00 0.0M
2025-08-05 380.00 383.10 375.30 376.60 0.0M
2025-08-04 370.00 380.00 369.40 380.00 0.0M
2025-08-01 376.30 376.30 362.30 369.10 0.0M
2025-07-31 375.50 380.40 374.60 376.90 0.0M
2025-07-30 377.10 378.70 372.60 374.80 0.0M
2025-07-29 363.90 378.00 363.10 376.10 0.0M
2025-07-28 365.00 367.30 358.80 363.20 0.0M
2025-07-25 367.60 367.90 349.00 360.80 0.0M
2025-07-24 388.90 395.40 360.60 368.90 0.0M
2025-07-23 382.00 389.40 381.00 387.00 0.0M
2025-07-22 386.00 388.50 374.40 380.30 0.0M
2025-07-21 390.70 390.70 383.10 385.00 0.0M
2025-07-18 389.50 392.30 385.80 386.60 0.0M
2025-07-17 383.20 389.70 380.00 389.70 0.0M
2025-07-16 377.90 382.90 376.00 381.40 0.0M
2025-07-15 384.10 385.80 377.50 379.30 0.0M
2025-07-14 383.00 384.80 375.00 384.00 0.0M
2025-07-11 378.80 384.80 373.00 384.70 0.0M
2025-07-10 385.10 385.90 378.00 380.80 0.0M
2025-07-09 384.00 385.90 381.50 385.90 0.0M
2025-07-08 375.20 386.70 375.20 382.90 0.0M
2025-07-07 372.90 377.60 371.30 376.50 0.0M
2025-07-04 370.10 373.00 368.70 372.00 0.0M
2025-07-03 367.30 372.50 364.20 371.90 0.0M
2025-07-02 364.00 366.90 359.10 366.70 0.0M
2025-07-01 377.40 379.30 360.70 364.00 0.0M
2025-06-30 376.60 379.90 374.60 377.20 0.0M
2025-06-27 374.10 377.10 369.90 375.40 0.0M
2025-06-26 371.50 374.00 365.90 372.20 0.0M
2025-06-25 377.60 377.60 369.10 370.80 0.0M
2025-06-24 374.30 380.60 372.40 377.80 0.0M
2025-06-23 373.50 374.30 367.00 372.70 0.0M
2025-06-20 369.00 375.00 368.70 374.00 0.0M
2025-06-19 368.80 375.10 365.60 366.00 0.0M
2025-06-18 352.60 366.70 352.30 366.70 0.0M
2025-06-17 346.30 359.50 341.70 354.20 0.0M
2025-06-16 340.50 349.50 339.30 348.00 0.0M
2025-06-13 339.90 343.00 336.20 338.60 0.0M
2025-06-12 348.00 348.40 341.90 345.90 0.0M
2025-06-11 348.00 357.20 343.00 348.00 0.0M
2025-06-10 354.90 356.00 346.70 347.10 0.0M
2025-06-09 355.70 355.70 348.70 355.30 0.0M
2025-06-06 352.40 356.00 350.70 354.90 0.0M
2025-06-05 358.10 359.10 352.10 352.30 0.0M
2025-06-04 358.00 360.40 353.60 358.20 0.0M
2025-06-03 353.90 359.90 353.70 357.60 0.0M
2025-06-02 351.10 356.00 346.60 356.00 0.0M
2025-05-30 353.90 359.90 350.10 354.00 0.0M
2025-05-29 358.50 362.00 352.50 354.40 0.0M
2025-05-28 350.50 360.00 350.50 356.00 0.0M
2025-05-27 349.40 353.90 347.10 353.80 0.0M
2025-05-26 344.20 349.60 344.10 348.50 0.0M
2025-05-23 344.40 350.00 334.80 338.30 0.0M
2025-05-22 340.80 344.90 339.90 344.80 0.0M
2025-05-21 344.00 347.80 340.30 340.60 0.0M
2025-05-20 338.90 344.90 337.00 343.90 0.0M
2025-05-19 334.30 338.90 328.60 338.80 0.0M
2025-05-16 337.90 339.10 333.20 336.70 0.0M
2025-05-15 328.50 339.00 327.20 336.00 0.0M
2025-05-14 330.90 332.00 324.70 330.00 0.0M
2025-05-13 326.40 332.90 326.40 331.10 0.0M
2025-05-12 324.00 330.60 316.70 325.50 0.0M
2025-05-09 326.90 327.40 321.40 323.20 0.0M
2025-05-08 321.20 327.90 319.70 326.70 0.0M
2025-05-07 321.00 325.70 317.50 318.00 0.0M
2025-05-06 324.80 324.90 307.00 321.50 0.0M
2025-05-05 319.90 325.00 317.50 324.10 0.0M
2025-05-02 307.90 319.90 306.20 318.50 0.0M
2025-04-30 301.40 306.70 299.50 304.70 0.0M
2025-04-29 298.80 305.00 297.90 301.50 0.0M
2025-04-28 294.70 307.00 290.10 301.00 0.0M
2025-04-25 277.10 294.90 277.10 293.80 0.0M
2025-04-24 279.50 281.40 274.30 279.70 0.0M
2025-04-23 274.30 280.60 270.70 278.90 0.0M
2025-04-22 271.20 274.00 266.60 272.10 0.0M
2025-04-17 275.50 277.60 268.00 273.30 0.0M
2025-04-16 276.50 277.70 271.60 273.70 0.0M
2025-04-15 276.40 278.40 269.60 276.50 0.0M
2025-04-14 275.60 278.70 272.50 276.40 0.0M
2025-04-11 291.00 293.90 265.90 272.50 0.0M
2025-04-10 296.00 306.70 282.60 290.30 0.0M
2025-04-09 272.60 310.00 260.90 291.00 0.0M
2025-04-08 273.30 287.00 270.00 270.00 0.0M
2025-04-07 270.00 282.30 239.10 269.50 0.0M
2025-04-04 310.90 310.90 278.50 281.50 0.0M
2025-04-03 317.00 317.10 289.00 312.40 0.0M
2025-04-02 328.80 330.00 317.80 322.40 0.0M
2025-04-01 322.70 329.80 319.90 328.50 0.0M
2025-03-31 325.10 326.20 319.70 321.00 0.0M
2025-03-28 335.80 336.60 325.70 327.90 0.0M
2025-03-27 336.10 338.20 330.60 337.80 0.0M
2025-03-26 344.70 345.00 335.60 336.10 0.0M
2025-03-25 342.00 346.20 338.50 344.90 0.0M
2025-03-24 341.60 344.10 340.00 343.10 0.0M
2025-03-21 343.90 344.40 335.00 340.40 0.0M
2025-03-20 346.10 347.00 332.70 343.40 0.0M
2025-03-19 339.40 346.90 334.30 345.20 0.0M
2025-03-18 336.70 340.90 333.10 339.50 0.0M
2025-03-17 333.90 336.00 332.10 336.00 0.0M
2025-03-14 320.00 335.30 317.90 333.70 0.0M
2025-03-13 331.40 331.90 321.10 321.80 0.0M
2025-03-12 321.00 333.90 317.80 332.00 0.0M
2025-03-11 310.00 322.00 309.90 321.00 0.0M
2025-03-10 333.80 336.00 307.30 309.80 0.0M
2025-03-07 348.00 348.00 326.70 332.00 0.0M
2025-03-06 354.90 355.90 340.10 345.90 0.0M
2025-03-05 341.00 355.70 341.00 354.30 0.0M
2025-03-04 345.90 350.90 337.30 349.00 0.0M
2025-03-03 342.80 347.90 336.50 346.10 0.0M
2025-02-28 319.80 335.90 318.20 334.00 0.0M
2025-02-27 319.00 326.70 316.70 320.00 0.0M
2025-02-26 312.00 319.70 311.00 319.00 0.0M
2025-02-25 308.60 313.00 305.00 311.20 0.0M
2025-02-24 307.60 310.30 302.20 308.60 0.0M
2025-02-21 315.10 315.30 302.20 304.10 0.0M
2025-02-20 331.50 332.30 313.00 314.60 0.0M
2025-02-19 350.00 352.00 322.90 331.60 0.0M
2025-02-18 343.50 348.20 341.00 346.20 0.0M
2025-02-17 335.00 343.50 334.00 343.50 0.0M
2025-02-14 334.90 335.00 329.90 333.30 0.0M
2025-02-13 334.60 336.60 325.50 333.40 0.0M
2025-02-12 331.30 334.60 329.30 334.40 0.0M
2025-02-11 330.50 332.40 328.50 330.50 0.0M
2025-02-10 326.40 331.90 326.00 330.90 0.0M
2025-02-07 326.10 330.30 326.10 326.10 0.0M
2025-02-06 332.00 332.20 325.90 326.90 0.0M
2025-02-05 328.60 331.40 325.50 331.40 0.0M
2025-02-04 334.70 339.00 328.30 329.50 0.0M
2025-02-03 323.50 334.10 322.10 333.30 0.0M
2025-01-31 325.70 333.40 325.70 329.10 0.0M
2025-01-30 327.20 332.80 325.80 328.00 0.0M
2025-01-29 334.90 335.50 327.10 327.20 0.0M
2025-01-28 324.70 334.90 323.30 333.00 0.0M
2025-01-27 325.80 327.30 318.00 325.60 0.0M
2025-01-24 349.00 349.00 326.50 328.20 0.0M
2025-01-23 344.00 350.00 341.40 349.90 0.0M
2025-01-22 334.80 343.20 334.80 341.80 0.0M
2025-01-21 331.50 336.30 330.20 334.80 0.0M
2025-01-20 334.80 336.40 330.10 333.90 0.0M
2025-01-17 329.00 334.90 327.60 334.90 0.0M
2025-01-16 323.80 331.30 322.00 328.90 0.0M
2025-01-15 325.70 325.70 318.50 322.70 0.0M
2025-01-14 324.40 326.00 322.10 324.80 0.0M
2025-01-13 324.80 325.50 316.50 324.50 0.0M
2025-01-10 322.90 325.80 321.50 324.30 0.0M
2025-01-09 323.60 325.30 321.60 323.20 0.0M
2025-01-08 317.80 325.70 317.70 324.90 0.0M
2025-01-07 316.10 320.50 316.10 319.00 0.0M
2025-01-06 317.60 318.20 308.80 316.00 0.0M
2025-01-03 321.80 321.90 315.30 316.60 0.0M
2025-01-02 322.90 322.90 317.30 321.40 0.0M