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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 203.20 203.40 202.40 202.40 0.0M
2022-12-29 204.10 204.60 203.70 204.60 0.0M
2022-12-28 206.30 207.00 204.10 204.10 0.0M
2022-12-27 203.80 206.90 203.70 206.40 0.0M
2022-12-23 203.80 204.70 202.80 204.10 0.0M
2022-12-22 206.60 207.80 202.30 203.20 0.0M
2022-12-21 204.80 207.60 203.90 206.70 0.0M
2022-12-20 202.00 206.00 201.20 204.60 0.0M
2022-12-19 202.70 204.80 202.00 203.30 0.0M
2022-12-16 200.10 204.00 199.30 202.60 0.0M
2022-12-15 202.10 204.00 199.70 200.50 0.0M
2022-12-14 204.60 206.00 202.00 203.10 0.0M
2022-12-13 204.80 205.90 201.90 203.90 0.0M
2022-12-12 204.10 206.90 203.20 205.10 0.0M
2022-12-09 206.00 206.40 203.50 204.00 0.0M
2022-12-08 202.00 205.60 202.00 204.00 0.0M
2022-12-07 200.50 202.90 199.65 201.60 0.0M
2022-12-06 203.10 204.00 199.60 201.10 0.0M
2022-12-05 202.90 203.30 200.50 203.00 0.0M
2022-12-02 199.85 202.90 199.30 202.50 0.0M
2022-12-01 201.90 203.00 198.35 199.95 0.0M
2022-11-30 197.80 202.00 197.80 202.00 0.0M
2022-11-29 197.85 199.65 197.35 197.75 0.0M
2022-11-28 197.85 199.60 196.05 197.00 0.0M
2022-11-25 197.35 199.85 197.35 199.45 0.0M
2022-11-24 198.50 198.50 196.60 197.00 0.0M
2022-11-23 197.60 198.50 196.25 197.55 0.0M
2022-11-22 194.95 197.75 193.20 197.50 0.0M
2022-11-21 192.80 195.15 190.40 195.15 0.0M
2022-11-18 189.40 194.15 188.25 193.30 0.0M
2022-11-17 180.65 190.75 178.05 187.95 0.0M
2022-11-16 180.10 182.00 178.75 179.20 0.0M
2022-11-15 178.00 180.55 176.90 178.50 0.0M
2022-11-14 178.35 179.05 175.60 177.10 0.0M
2022-11-11 182.50 182.50 175.85 177.55 0.0M
2022-11-10 179.55 183.10 178.40 180.40 0.0M
2022-11-09 179.15 182.00 177.90 180.10 0.0M
2022-11-08 181.15 182.45 178.70 178.85 0.0M
2022-11-07 184.00 184.05 181.05 181.70 0.0M
2022-11-04 181.30 185.80 180.15 183.50 0.0M
2022-11-03 178.75 181.00 177.40 180.50 0.0M
2022-11-02 182.00 183.45 177.95 177.95 0.0M
2022-11-01 182.40 184.65 180.40 182.65 0.0M
2022-10-31 185.15 185.15 179.45 182.05 0.0M
2022-10-28 176.10 185.10 175.05 185.10 0.0M
2022-10-27 179.50 179.80 171.45 177.00 0.0M
2022-10-26 175.15 177.50 171.75 175.90 0.0M
2022-10-25 175.75 177.00 173.90 175.15 0.0M
2022-10-24 175.90 178.05 174.75 177.00 0.0M
2022-10-21 172.95 177.00 170.95 175.50 0.0M
2022-10-20 172.75 175.10 171.85 173.25 0.0M
2022-10-19 173.65 174.55 172.30 172.75 0.0M
2022-10-18 170.30 174.05 170.00 172.90 0.0M
2022-10-17 163.85 169.80 163.65 169.15 0.0M
2022-10-14 166.60 168.55 163.15 163.15 0.0M
2022-10-13 155.90 166.40 155.90 165.30 0.0M
2022-10-12 160.80 161.70 156.00 156.50 0.0M
2022-10-11 158.15 161.80 156.85 159.50 0.0M
2022-10-10 155.95 159.75 155.70 159.05 0.0M
2022-10-07 159.60 159.70 156.60 156.70 0.0M
2022-10-06 160.90 161.65 157.50 157.50 0.0M
2022-10-05 160.45 161.90 158.60 161.90 0.0M
2022-10-04 156.40 161.95 155.80 160.65 0.0M
2022-10-03 151.50 154.85 151.10 154.85 0.0M
2022-09-30 152.30 155.10 151.60 152.40 0.0M
2022-09-29 154.00 156.00 152.00 153.85 0.0M
2022-09-28 153.00 155.85 149.50 155.85 0.0M
2022-09-27 154.00 159.00 153.00 153.50 0.0M
2022-09-26 152.00 157.35 151.00 156.55 0.0M
2022-09-23 157.20 158.10 152.20 152.80 0.0M
2022-09-22 154.50 157.90 154.50 157.25 0.0M
2022-09-21 153.95 158.95 152.55 156.70 0.0M
2022-09-20 160.30 160.45 153.10 154.00 0.0M
2022-09-19 155.60 160.55 153.85 160.55 0.0M
2022-09-16 160.05 161.00 154.30 156.60 0.0M
2022-09-15 164.75 165.45 159.90 160.80 0.0M
2022-09-14 165.95 167.10 162.90 164.70 0.0M
2022-09-13 172.00 174.30 165.30 165.45 0.0M
2022-09-12 172.15 175.35 171.30 175.00 0.0M
2022-09-09 170.15 172.00 169.80 171.30 0.0M
2022-09-08 172.50 173.05 166.65 169.00 0.0M
2022-09-07 170.85 172.95 169.10 172.35 0.0M
2022-09-06 170.40 173.00 170.40 171.10 0.0M
2022-09-05 168.25 172.00 167.40 170.95 0.0M
2022-09-02 171.00 174.50 168.65 168.65 0.0M
2022-09-01 175.05 176.15 168.90 172.05 0.0M
2022-08-31 179.50 181.35 175.30 176.25 0.0M
2022-08-30 183.00 183.00 178.65 178.85 0.0M
2022-08-29 179.50 181.60 177.70 181.60 0.0M
2022-08-26 189.00 189.00 180.60 180.60 0.0M
2022-08-25 188.95 189.65 186.90 189.00 0.0M
2022-08-24 188.00 188.45 185.95 186.45 0.0M
2022-08-23 186.90 188.95 185.05 187.65 0.0M
2022-08-22 191.20 191.20 185.50 187.10 0.0M
2022-08-19 193.90 194.40 190.50 190.90 0.0M
2022-08-18 195.50 196.85 193.90 194.50 0.0M
2022-08-17 197.75 197.75 195.65 195.90 0.0M
2022-08-16 197.90 199.45 196.30 198.20 0.0M
2022-08-15 193.00 197.95 192.00 197.80 0.0M
2022-08-12 192.95 193.50 191.50 192.45 0.0M
2022-08-11 190.80 193.45 190.80 192.85 0.0M
2022-08-10 188.00 190.80 188.00 189.70 0.0M
2022-08-09 188.10 190.50 186.55 188.60 0.0M
2022-08-08 186.90 190.45 186.90 189.50 0.0M
2022-08-05 187.70 188.50 185.20 187.30 0.0M
2022-08-04 189.95 189.95 186.90 187.30 0.0M
2022-08-03 188.20 191.30 187.75 189.15 0.0M
2022-08-02 189.00 191.50 187.55 188.50 0.0M
2022-08-01 188.10 191.10 188.00 190.00 0.0M
2022-07-29 190.00 191.80 184.80 188.35 0.0M
2022-07-28 186.00 190.85 182.30 189.85 0.0M
2022-07-27 193.45 195.70 184.55 187.15 0.0M
2022-07-26 190.80 193.95 189.50 191.45 0.0M
2022-07-25 191.00 193.35 189.80 190.10 0.0M
2022-07-22 189.90 195.00 189.30 191.00 0.0M
2022-07-21 190.15 192.75 189.00 190.85 0.0M
2022-07-20 190.00 191.45 186.85 189.55 0.0M
2022-07-19 184.00 190.90 183.00 189.70 0.0M
2022-07-18 183.25 187.10 183.15 184.25 0.0M
2022-07-15 176.65 182.75 175.20 181.85 0.0M
2022-07-14 178.10 180.00 173.00 176.45 0.0M
2022-07-13 179.00 179.70 175.00 179.65 0.0M
2022-07-12 171.75 180.90 171.70 177.65 0.0M
2022-07-11 172.70 175.50 172.00 172.95 0.0M
2022-07-08 169.15 175.50 168.30 174.65 0.0M
2022-07-07 166.90 171.10 166.05 170.40 0.0M
2022-07-06 162.40 166.95 161.50 166.10 0.0M
2022-07-05 175.80 175.85 159.45 163.50 0.0M
2022-07-04 178.95 179.50 173.45 174.20 0.0M
2022-07-01 173.45 180.50 171.75 178.10 0.0M
2022-06-30 172.35 174.60 169.50 174.35 0.0M
2022-06-29 177.90 177.90 172.85 173.35 0.0M
2022-06-28 173.00 180.95 173.00 177.70 0.0M
2022-06-27 174.15 176.10 172.00 172.35 0.0M
2022-06-24 171.25 174.50 168.75 174.50 0.0M
2022-06-23 173.95 174.00 169.15 170.65 0.0M
2022-06-22 173.80 174.75 170.95 174.20 0.0M
2022-06-21 180.75 185.15 176.85 177.65 0.0M
2022-06-20 170.05 180.95 169.90 180.20 0.0M
2022-06-17 170.45 176.30 169.60 171.85 0.0M
2022-06-16 173.65 174.95 168.50 169.55 0.0M
2022-06-15 173.50 175.45 171.55 174.85 0.0M
2022-06-14 170.05 172.80 167.55 169.85 0.0M
2022-06-13 175.00 175.50 168.40 169.50 0.0M
2022-06-10 179.30 181.00 175.90 177.15 0.0M
2022-06-09 185.05 185.05 180.00 180.00 0.0M
2022-06-08 188.90 190.00 185.05 186.15 0.0M
2022-06-07 187.10 188.80 186.50 188.40 0.0M
2022-06-06 186.00 190.70 186.00 189.00 0.0M
2022-06-03 187.10 187.55 183.55 183.95 0.0M
2022-06-02 183.95 186.75 183.90 186.75 0.0M
2022-06-01 184.30 186.20 183.55 184.10 0.0M
2022-05-31 189.60 189.60 183.50 185.05 0.0M
2022-05-30 190.75 192.50 189.45 190.35 0.0M
2022-05-27 184.00 189.50 184.00 188.85 0.0M
2022-05-26 179.45 185.00 179.45 184.50 0.0M
2022-05-25 179.00 179.40 175.25 179.40 0.0M
2022-05-24 180.95 180.95 176.50 178.05 0.0M
2022-05-23 185.80 186.00 180.35 181.55 0.0M
2022-05-20 183.10 186.80 181.25 183.65 0.0M
2022-05-19 183.65 184.00 180.00 183.50 0.0M
2022-05-18 184.20 187.00 183.80 184.30 0.0M
2022-05-17 180.15 185.40 180.15 185.40 0.0M
2022-05-16 180.55 182.80 178.35 181.00 0.0M
2022-05-13 179.50 181.30 177.85 180.35 0.0M
2022-05-12 176.60 179.00 174.00 178.00 0.0M
2022-05-11 177.35 181.50 173.90 177.80 0.0M
2022-05-10 182.20 184.60 173.65 175.90 0.0M
2022-05-09 188.05 191.50 178.65 180.05 0.0M
2022-05-06 187.15 193.00 186.00 190.25 0.0M
2022-05-05 197.00 199.30 188.25 189.35 0.0M
2022-05-04 197.50 198.35 190.20 195.80 0.0M
2022-05-03 188.75 197.00 188.10 196.50 0.0M
2022-05-02 191.10 193.50 186.00 187.30 0.0M
2022-04-29 196.50 202.90 191.05 191.55 0.0M
2022-04-28 189.35 198.00 189.35 196.00 0.0M
2022-04-27 189.00 191.45 186.70 187.75 0.0M
2022-04-26 192.25 197.35 188.45 188.50 0.0M
2022-04-25 194.00 194.00 188.25 191.40 0.0M
2022-04-22 197.15 199.95 193.35 194.60 0.0M
2022-04-21 192.80 199.95 192.45 197.20 0.0M
2022-04-20 191.55 193.25 189.60 192.00 0.0M
2022-04-19 191.95 191.95 188.65 191.20 0.0M
2022-04-14 188.65 191.75 186.85 191.20 0.0M
2022-04-13 190.00 190.00 180.55 186.95 0.0M
2022-04-12 187.35 189.80 184.70 187.35 0.0M
2022-04-11 187.00 190.00 182.80 188.15 0.0M
2022-04-08 190.45 192.30 186.30 186.50 0.0M
2022-04-07 194.05 195.70 188.20 191.05 0.0M
2022-04-06 196.05 197.85 191.80 195.10 0.0M
2022-04-05 207.30 208.00 194.10 196.95 0.0M
2022-04-04 208.00 208.90 203.30 208.50 0.0M
2022-04-01 212.00 212.00 206.00 206.90 0.0M
2022-03-31 210.50 213.30 208.40 209.50 0.0M
2022-03-30 212.50 212.50 208.30 208.70 0.0M
2022-03-29 212.00 214.10 210.10 212.60 0.0M
2022-03-28 212.00 216.40 209.10 211.50 0.0M
2022-03-25 213.70 218.30 212.50 216.70 0.0M
2022-03-24 212.40 214.00 210.20 212.50 0.0M
2022-03-23 216.90 216.90 211.60 211.60 0.0M
2022-03-22 213.30 217.40 212.80 216.90 0.0M
2022-03-21 211.00 214.40 208.30 213.40 0.0M
2022-03-18 213.80 213.80 209.70 211.30 0.0M
2022-03-17 213.40 214.60 209.90 213.90 0.0M
2022-03-16 207.70 216.00 207.70 213.00 0.0M
2022-03-15 202.50 206.30 199.90 204.20 0.0M
2022-03-14 200.90 209.70 199.00 203.80 0.0M
2022-03-11 196.95 204.40 193.45 197.00 0.0M
2022-03-10 199.75 201.20 189.00 195.00 0.0M
2022-03-09 196.05 202.40 195.55 199.90 0.0M
2022-03-08 186.80 200.00 186.40 196.00 0.0M
2022-03-07 188.00 197.85 179.30 189.15 0.0M
2022-03-04 198.00 199.20 189.45 191.95 0.0M
2022-03-03 213.00 213.00 200.10 201.00 0.0M
2022-03-02 200.00 213.50 193.00 212.30 0.0M
2022-03-01 217.50 219.80 199.00 202.90 0.0M
2022-02-28 219.90 220.70 210.60 216.00 0.0M
2022-02-25 199.45 211.00 197.10 211.00 0.0M
2022-02-24 196.20 199.40 187.60 199.10 0.0M
2022-02-23 205.60 211.80 204.30 204.80 0.0M
2022-02-22 197.00 207.40 193.10 204.40 0.0M
2022-02-21 208.50 211.20 197.40 197.60 0.0M
2022-02-18 206.80 211.10 205.50 208.90 0.0M
2022-02-17 209.90 212.00 205.10 205.10 0.0M
2022-02-16 200.00 211.50 199.60 210.80 0.0M
2022-02-15 193.30 201.30 192.50 200.50 0.0M
2022-02-14 187.00 195.00 185.45 192.70 0.0M
2022-02-11 189.55 196.90 189.55 191.85 0.0M
2022-02-10 190.00 193.25 189.55 191.20 0.0M
2022-02-09 189.45 191.00 188.65 189.30 0.0M
2022-02-08 186.35 188.70 186.00 188.60 0.0M
2022-02-07 185.45 185.80 182.00 185.15 0.0M
2022-02-04 188.65 188.65 181.50 185.95 0.0M
2022-02-03 188.75 189.50 185.05 185.45 0.0M
2022-02-02 194.95 195.50 188.50 189.95 0.0M
2022-02-01 187.35 194.60 187.35 194.60 0.0M
2022-01-31 186.90 188.50 185.15 188.50 0.0M
2022-01-28 190.00 191.00 183.35 185.60 0.0M
2022-01-27 189.30 194.45 189.00 190.00 0.0M
2022-01-26 190.00 195.80 190.00 192.05 0.0M
2022-01-25 185.50 191.90 184.65 189.90 0.0M
2022-01-24 191.85 192.95 181.00 186.30 0.0M
2022-01-21 195.40 196.65 190.25 191.20 0.0M
2022-01-20 198.80 200.00 196.00 196.00 0.0M
2022-01-19 196.50 201.80 194.00 197.15 0.0M
2022-01-18 197.95 198.35 192.50 197.20 0.0M
2022-01-17 196.00 200.70 195.35 198.35 0.0M
2022-01-14 194.70 198.15 193.65 196.05 0.0M
2022-01-13 192.60 197.30 191.55 194.55 0.0M
2022-01-12 193.10 194.35 191.10 193.00 0.0M
2022-01-11 194.45 194.45 188.95 193.00 0.0M
2022-01-10 191.50 195.10 190.60 193.80 0.0M
2022-01-07 192.10 192.60 189.20 190.50 0.0M
2022-01-06 187.40 194.75 186.55 191.45 0.0M
2022-01-05 189.90 191.00 187.40 187.40 0.0M
2022-01-04 186.85 190.40 186.45 189.60 0.0M
2022-01-03 179.15 186.85 179.00 186.80 0.0M