Mercedes Benz Group

MBGn
🏛️ ドイツ →
53.57
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
2021-12-30 68.41 68.70 67.68 67.68 0.1M
2021-12-29 69.60 69.72 68.20 68.54 0.1M
2021-12-28 69.97 70.54 69.52 69.62 0.2M
2021-12-27 70.17 70.23 69.51 69.80 0.1M
2021-12-23 69.99 70.53 69.72 70.15 0.1M
2021-12-22 68.63 69.96 68.18 69.96 0.1M
2021-12-21 68.19 69.01 67.36 68.99 0.1M
2021-12-20 67.40 67.84 66.23 67.39 0.2M
2021-12-17 71.00 71.10 68.57 68.79 0.3M
2021-12-16 72.32 72.99 71.00 71.00 0.2M
2021-12-15 71.80 72.36 71.06 72.30 0.1M
2021-12-14 73.69 73.69 71.30 72.20 0.3M
2021-12-13 74.87 76.08 73.87 74.16 0.3M
2021-12-10 70.60 75.28 69.50 74.10 0.9M
2021-12-09 72.12 73.16 71.38 72.57 0.3M
2021-12-08 72.89 73.03 70.65 72.11 0.2M
2021-12-07 72.27 73.29 72.08 72.52 0.2M
2021-12-06 72.62 72.87 70.87 71.85 0.1M
2021-12-03 72.87 73.00 71.15 71.84 0.1M
2021-12-02 71.61 73.15 71.28 72.83 0.2M
2021-12-01 70.68 72.90 69.87 70.77 0.2M
2021-11-30 68.59 70.21 67.34 69.84 0.3M
2021-11-29 69.89 71.27 69.00 69.77 0.3M
2021-11-26 72.78 72.78 68.26 68.68 0.6M
2021-11-25 74.29 74.72 73.55 73.87 0.1M
2021-11-24 75.80 75.88 73.37 74.11 0.2M
2021-11-23 75.81 76.37 75.01 75.64 0.3M
2021-11-22 75.04 76.59 74.97 76.05 0.2M
2021-11-19 76.27 76.55 74.59 75.12 0.3M
2021-11-18 75.02 76.69 74.97 76.24 0.4M
2021-11-17 74.68 75.25 74.37 74.64 0.2M
2021-11-16 74.52 75.23 74.17 74.75 0.2M
2021-11-15 73.54 74.73 73.44 74.25 0.2M
2021-11-12 73.37 73.72 72.98 73.62 0.2M
2021-11-11 73.50 74.12 73.04 73.27 0.3M
2021-11-10 72.91 74.03 72.58 73.50 0.2M
2021-11-09 72.86 73.91 72.76 72.95 0.2M
2021-11-08 72.95 73.37 72.53 72.99 0.2M
2021-11-05 72.42 73.74 72.39 73.20 0.2M
2021-11-04 73.03 73.89 69.52 72.49 0.3M
2021-11-03 72.79 73.13 71.93 72.91 0.2M
2021-11-02 72.87 73.09 71.77 72.82 0.2M
2021-11-01 71.90 73.35 71.86 73.12 0.2M
2021-10-29 69.51 71.90 69.37 71.90 0.4M
2021-10-28 69.77 70.18 69.30 69.75 0.2M
2021-10-27 69.19 70.40 68.80 69.72 0.2M
2021-10-26 69.53 70.35 69.35 69.69 0.1M
2021-10-25 68.81 70.20 68.53 69.60 0.2M
2021-10-22 68.46 69.43 68.35 68.65 0.1M
2021-10-21 68.24 69.21 67.64 68.38 0.1M
2021-10-20 68.69 69.40 67.42 68.34 0.1M
2021-10-19 68.53 69.48 68.53 68.85 0.1M
2021-10-18 69.82 70.13 68.21 68.63 0.2M
2021-10-15 69.85 70.35 69.61 70.09 0.2M
2021-10-14 68.44 69.92 68.44 69.64 0.3M
2021-10-13 68.77 69.44 67.93 68.36 0.2M
2021-10-12 68.93 69.45 68.18 69.10 0.2M
2021-10-11 67.47 69.60 66.67 69.14 0.4M
2021-10-08 66.26 67.93 66.26 67.57 0.5M
2021-10-07 63.65 66.04 63.65 65.64 0.3M
2021-10-06 64.08 64.24 62.57 63.39 0.2M
2021-10-05 64.58 64.78 63.75 64.34 0.1M
2021-10-04 64.98 65.08 63.60 64.83 0.2M
2021-10-01 63.48 65.33 62.54 65.33 0.3M
2021-09-30 65.04 65.32 63.70 64.41 0.2M
2021-09-29 64.07 65.16 63.96 64.69 0.2M
2021-09-28 63.28 65.38 62.98 64.15 0.4M
2021-09-27 62.31 63.86 62.31 63.49 0.3M
2021-09-24 60.94 62.36 60.35 62.17 0.3M
2021-09-23 60.57 61.66 60.48 61.10 0.2M
2021-09-22 58.16 60.39 58.13 60.37 0.1M
2021-09-21 57.83 58.88 57.75 57.96 0.1M
2021-09-20 59.47 59.47 56.78 57.71 0.3M
2021-09-17 60.74 61.14 59.47 59.80 0.1M
2021-09-16 60.56 61.51 60.14 60.56 0.1M
2021-09-15 60.73 61.57 60.16 61.17 0.1M
2021-09-14 59.99 61.18 59.98 60.78 0.2M
2021-09-13 58.03 60.28 57.89 60.28 0.2M
2021-09-10 57.71 58.49 57.26 57.54 0.1M
2021-09-09 57.28 57.84 56.69 57.24 0.2M
2021-09-08 59.00 59.04 57.28 57.54 0.2M
2021-09-07 58.65 59.44 58.55 59.07 0.1M
2021-09-06 58.84 59.29 58.26 58.71 0.2M
2021-09-03 59.18 59.49 58.55 58.81 0.1M
2021-09-02 59.46 59.89 59.00 59.06 0.1M
2021-09-01 60.04 60.48 59.32 59.68 0.1M
2021-08-31 60.20 60.74 59.21 59.95 0.1M
2021-08-30 59.78 60.36 59.67 60.11 0.1M
2021-08-27 59.09 59.83 59.01 59.83 0.1M
2021-08-26 59.47 59.47 58.66 59.12 0.1M
2021-08-25 59.25 59.87 58.95 59.47 0.1M
2021-08-24 58.83 59.70 58.65 59.27 0.1M
2021-08-23 59.28 59.84 58.48 58.52 0.2M
2021-08-20 58.08 58.96 57.52 58.83 0.2M
2021-08-19 59.47 59.47 58.16 58.63 0.3M
2021-08-18 61.07 61.31 59.98 60.05 0.1M
2021-08-17 62.12 62.12 60.73 60.95 0.1M
2021-08-16 62.77 62.93 61.97 62.39 0.1M
2021-08-13 63.33 63.79 63.15 63.20 0.1M
2021-08-12 62.76 63.60 62.58 63.49 0.1M
2021-08-11 62.16 62.94 61.88 62.52 0.1M
2021-08-10 62.57 62.74 61.98 62.39 0.1M
2021-08-09 63.20 63.31 62.26 62.72 0.1M
2021-08-06 62.90 64.48 62.83 63.65 0.1M
2021-08-05 63.50 63.58 62.44 62.98 0.1M
2021-08-04 63.40 64.26 63.32 63.47 0.1M
2021-08-03 64.32 64.41 62.96 63.61 0.1M
2021-08-02 63.69 64.88 63.69 64.06 0.3M
2021-07-30 63.32 63.35 62.37 63.14 0.1M
2021-07-29 61.98 63.83 61.75 63.40 0.2M
2021-07-28 61.96 62.55 61.80 61.96 0.1M
2021-07-27 62.99 63.04 61.78 62.16 0.1M
2021-07-26 62.77 63.27 61.66 63.19 0.2M
2021-07-23 60.46 63.52 60.30 62.84 0.3M
2021-07-22 59.63 60.82 59.63 59.97 0.2M
2021-07-21 58.42 60.05 56.51 59.69 0.3M
2021-07-20 58.32 59.30 57.96 59.17 0.2M
2021-07-19 59.88 59.94 57.55 58.32 0.3M
2021-07-16 61.29 61.73 59.94 60.14 0.1M
2021-07-15 62.61 62.98 61.02 61.41 0.2M
2021-07-14 61.26 62.08 60.81 61.68 0.1M
2021-07-13 61.51 61.75 60.88 61.18 0.1M
2021-07-12 61.14 62.05 59.70 61.48 0.2M
2021-07-09 59.46 61.18 59.45 61.08 0.2M
2021-07-08 60.72 60.72 58.43 59.47 0.4M
2021-07-07 61.15 61.64 59.49 60.81 0.4M
2021-07-06 63.73 63.73 60.88 61.37 0.3M
2021-07-05 63.88 63.99 62.77 63.67 0.1M
2021-07-02 63.70 64.37 63.61 63.85 0.1M
2021-07-01 63.35 64.09 63.15 63.85 0.1M
2021-06-30 63.76 63.91 62.33 63.26 0.1M
2021-06-29 63.81 64.42 63.57 64.15 0.1M
2021-06-28 65.33 65.36 63.24 64.07 0.2M
2021-06-25 66.32 66.33 64.68 65.20 0.1M
2021-06-24 65.76 66.60 65.71 66.17 0.1M
2021-06-23 66.38 66.90 65.50 65.61 0.1M
2021-06-22 66.59 66.70 65.66 66.38 0.1M
2021-06-21 63.99 66.62 62.82 66.45 0.3M
2021-06-18 66.59 66.78 64.31 64.68 0.2M
2021-06-17 65.76 67.31 65.50 66.65 0.3M
2021-06-16 66.35 66.79 64.91 65.83 0.2M
2021-06-15 66.27 66.71 66.04 66.34 0.1M
2021-06-14 66.84 67.10 65.38 66.06 0.2M
2021-06-11 65.65 66.83 65.50 66.79 0.1M
2021-06-10 65.66 66.35 64.95 65.64 0.1M
2021-06-09 66.09 66.47 64.95 65.68 0.1M
2021-06-08 67.09 67.33 65.58 66.52 0.2M
2021-06-07 66.42 67.34 66.18 67.01 0.2M
2021-06-04 66.85 67.24 66.15 66.68 0.2M
2021-06-03 65.91 67.19 65.66 67.00 0.3M
2021-06-02 65.38 66.02 65.22 65.70 0.2M
2021-06-01 63.97 65.67 63.84 65.42 0.3M
2021-05-31 64.11 64.37 63.53 63.65 0.1M
2021-05-28 65.34 65.41 63.80 64.33 0.1M
2021-05-27 64.99 65.66 63.77 65.33 0.3M
2021-05-26 64.42 65.01 63.85 64.99 0.2M
2021-05-25 63.65 64.50 63.58 64.07 0.2M
2021-05-24 63.33 63.77 63.22 63.62 0.1M
2021-05-21 62.81 63.65 62.74 63.08 0.2M
2021-05-20 61.37 62.89 61.14 62.48 0.1M
2021-05-19 62.20 62.21 60.24 61.16 0.2M
2021-05-18 62.57 63.30 62.06 62.20 0.3M
2021-05-17 61.98 62.57 61.59 62.15 0.1M
2021-05-14 60.72 62.03 60.17 61.90 0.1M
2021-05-13 60.44 60.87 58.64 60.30 0.1M
2021-05-12 59.98 61.32 59.98 60.60 0.1M
2021-05-11 61.05 61.14 59.92 60.44 0.2M
2021-05-10 61.48 61.94 61.31 61.31 0.1M
2021-05-07 61.10 61.57 60.39 61.23 0.1M
2021-05-06 60.47 61.09 59.78 60.97 0.2M
2021-05-05 59.29 60.72 58.86 60.31 0.4M
2021-05-04 62.16 62.79 58.04 58.88 0.6M
2021-05-03 62.37 62.86 61.97 62.31 0.2M
2021-04-30 61.60 62.52 61.39 62.04 0.1M
2021-04-29 63.19 63.20 61.02 61.90 0.2M
2021-04-28 62.62 63.25 62.51 63.15 0.1M
2021-04-27 62.44 62.67 61.88 62.43 0.1M
2021-04-26 61.98 62.57 61.18 62.41 0.3M
2021-04-23 61.98 62.98 60.86 61.89 0.3M
2021-04-22 61.98 62.48 61.18 61.31 0.2M
2021-04-21 62.06 62.31 60.38 61.95 0.3M
2021-04-20 63.82 64.66 61.61 62.23 0.4M
2021-04-19 65.33 65.40 63.41 64.16 0.4M
2021-04-16 64.32 65.30 64.16 65.13 0.6M
2021-04-15 63.21 63.54 62.91 63.51 0.2M
2021-04-14 63.73 63.81 62.76 63.35 0.2M
2021-04-13 64.22 64.47 63.09 63.74 0.3M
2021-04-12 62.81 64.42 62.57 64.13 0.4M
2021-04-09 62.35 63.21 62.10 62.89 0.2M
2021-04-08 63.47 64.07 61.41 62.31 0.3M
2021-04-07 62.97 64.16 62.94 63.23 0.4M
2021-04-06 63.49 64.33 62.83 62.94 0.4M
2021-04-01 62.58 63.35 62.25 63.19 0.3M
2021-03-31 63.36 63.90 63.29 63.47 0.3M
2021-03-30 61.98 63.62 61.95 63.07 0.5M
2021-03-29 61.48 61.98 60.99 61.97 0.2M
2021-03-26 60.97 61.54 60.81 61.54 0.2M
2021-03-25 59.67 60.87 59.47 60.56 0.1M
2021-03-24 60.56 60.67 59.42 59.59 0.2M
2021-03-23 61.77 61.92 60.16 60.89 0.3M
2021-03-22 61.55 62.51 60.95 62.22 0.2M
2021-03-19 61.14 62.11 61.05 61.60 0.3M
2021-03-18 60.22 62.30 59.99 61.56 0.7M
2021-03-17 59.63 60.31 58.60 59.94 0.3M
2021-03-16 59.04 59.96 58.80 59.53 0.4M
2021-03-15 59.47 59.92 58.48 59.05 0.2M
2021-03-12 59.43 59.47 58.39 59.46 0.3M
2021-03-11 60.98 61.14 59.13 59.47 0.4M
2021-03-10 59.89 60.89 59.65 60.81 0.3M
2021-03-09 60.72 61.11 59.55 60.23 0.4M
2021-03-08 59.63 61.06 59.31 60.97 0.5M
2021-03-05 58.63 59.47 58.36 59.17 0.3M
2021-03-04 57.74 59.47 57.54 58.47 0.3M
2021-03-03 57.43 58.75 57.42 57.83 0.4M
2021-03-02 55.67 57.46 55.60 57.32 0.4M
2021-03-01 55.70 56.15 54.99 55.75 0.2M
2021-02-26 54.66 55.86 54.12 55.56 0.2M
2021-02-25 55.60 56.20 54.66 54.75 0.2M
2021-02-24 54.46 55.55 54.46 55.40 0.1M
2021-02-23 56.02 56.20 54.27 55.06 0.2M
2021-02-22 56.28 56.28 55.51 55.68 0.2M
2021-02-19 56.53 56.59 55.57 56.30 0.2M
2021-02-18 55.28 56.54 55.19 56.54 0.5M
2021-02-17 54.39 55.07 54.15 54.79 0.1M
2021-02-16 54.43 55.04 54.15 54.33 0.1M
2021-02-15 54.36 54.69 53.88 54.42 0.1M
2021-02-12 54.36 54.43 53.72 54.28 0.1M
2021-02-11 54.54 55.19 54.28 54.40 0.1M
2021-02-10 55.27 55.61 54.04 54.41 0.3M
2021-02-09 55.37 55.53 54.78 55.11 0.2M
2021-02-08 56.22 56.45 55.32 55.65 0.3M
2021-02-05 55.34 56.17 54.38 55.95 0.6M
2021-02-04 53.69 55.40 53.65 55.28 1.0M
2021-02-03 50.25 54.42 50.09 53.65 1.3M
2021-02-02 49.20 50.42 49.13 50.21 0.4M
2021-02-01 48.87 49.32 48.66 49.01 0.2M
2021-01-29 49.05 49.31 47.62 48.58 0.3M
2021-01-28 47.49 49.29 46.53 49.29 0.3M
2021-01-27 49.21 49.40 47.31 47.70 0.3M
2021-01-26 47.74 49.63 47.68 49.03 0.2M
2021-01-25 49.51 50.35 47.63 48.31 0.4M
2021-01-22 49.26 50.09 48.36 49.46 0.4M
2021-01-21 48.58 49.83 48.46 49.26 0.4M
2021-01-20 46.99 48.58 46.68 48.58 0.3M
2021-01-19 47.57 47.86 46.45 46.84 0.2M
2021-01-18 46.68 47.49 46.56 47.41 0.1M
2021-01-15 48.12 48.25 46.65 46.91 0.3M
2021-01-14 48.01 49.22 47.97 48.41 0.3M
2021-01-13 48.57 48.62 47.72 47.80 0.1M
2021-01-12 47.92 48.70 47.66 48.45 0.2M
2021-01-11 47.75 48.22 47.20 47.97 0.2M
2021-01-08 48.84 49.26 47.74 48.31 0.2M
2021-01-07 47.42 48.87 47.42 48.58 0.2M
2021-01-06 48.08 48.45 46.72 47.10 0.2M
2021-01-05 47.72 48.39 47.05 47.98 0.2M
2021-01-04 48.81 49.24 46.95 47.74 0.3M