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
2023-12-29 62.49 62.75 62.31 62.56 0.1M
2023-12-28 62.74 62.94 62.23 62.33 0.1M
2023-12-27 63.26 63.45 62.39 62.54 0.1M
2023-12-22 62.61 63.24 62.50 62.65 0.1M
2023-12-21 62.45 62.99 62.05 62.99 0.1M
2023-12-20 63.41 63.92 62.41 62.42 0.2M
2023-12-19 63.61 63.79 63.13 63.23 0.1M
2023-12-18 63.99 64.20 63.28 63.80 0.3M
2023-12-15 63.63 65.29 63.46 64.38 0.3M
2023-12-14 62.37 64.17 62.37 63.54 0.2M
2023-12-13 61.93 62.60 61.20 62.17 0.2M
2023-12-12 63.16 63.60 62.53 62.83 0.1M
2023-12-11 63.10 63.23 62.49 63.20 0.2M
2023-12-08 62.46 63.10 62.12 63.05 0.2M
2023-12-07 62.24 62.63 61.93 62.61 0.2M
2023-12-06 61.65 62.98 61.44 62.45 0.2M
2023-12-05 60.62 61.86 60.25 61.50 0.2M
2023-12-04 60.39 60.95 59.85 60.95 0.2M
2023-12-01 59.78 60.40 59.47 60.06 0.2M
2023-11-30 59.45 59.77 59.00 59.64 0.2M
2023-11-29 58.20 59.56 58.00 59.41 0.2M
2023-11-28 58.21 58.29 57.59 57.77 0.1M
2023-11-27 58.23 58.63 58.06 58.20 0.1M
2023-11-24 57.98 58.68 57.63 58.63 0.2M
2023-11-23 58.21 58.60 58.15 58.48 0.1M
2023-11-22 58.39 58.60 58.09 58.43 0.1M
2023-11-21 59.40 59.48 58.15 58.30 0.2M
2023-11-20 58.78 59.20 58.46 59.20 0.3M
2023-11-17 58.28 58.79 57.90 58.75 0.2M
2023-11-16 58.95 58.98 57.81 58.00 0.2M
2023-11-15 58.40 59.09 58.12 59.08 0.3M
2023-11-14 56.84 58.19 56.50 58.19 0.3M
2023-11-13 56.80 57.00 56.21 56.85 0.2M
2023-11-10 57.17 57.38 56.25 57.17 0.2M
2023-11-09 57.61 57.92 57.02 57.03 0.2M
2023-11-08 56.94 57.79 56.39 57.70 0.2M
2023-11-07 57.34 57.60 56.68 56.98 0.2M
2023-11-06 58.46 58.46 57.16 57.60 0.2M
2023-11-03 58.04 58.48 57.88 58.00 0.3M
2023-11-02 56.80 58.04 56.25 58.00 0.3M
2023-11-01 55.89 56.71 55.35 56.71 0.2M
2023-10-31 55.77 55.94 55.10 55.70 0.2M
2023-10-30 56.10 56.48 55.27 55.78 0.3M
2023-10-27 57.86 57.89 55.85 55.85 0.4M
2023-10-26 60.38 60.38 57.13 57.35 0.7M
2023-10-25 61.50 61.85 60.77 61.21 0.1M
2023-10-24 61.46 61.99 61.13 61.91 0.1M
2023-10-23 62.20 62.37 60.75 61.32 0.1M
2023-10-20 63.01 63.09 61.74 61.96 0.2M
2023-10-19 63.81 63.88 62.60 63.04 0.2M
2023-10-18 64.83 65.28 64.02 64.17 0.1M
2023-10-17 64.77 65.20 64.00 65.19 0.1M
2023-10-16 64.24 64.99 63.74 64.99 0.1M
2023-10-13 64.83 65.41 64.11 64.11 0.1M
2023-10-12 65.09 65.62 64.73 64.95 0.1M
2023-10-11 64.41 65.06 63.91 65.06 0.1M
2023-10-10 63.90 65.00 63.80 64.44 0.1M
2023-10-09 63.42 63.88 62.86 63.88 0.1M
2023-10-06 64.49 64.83 62.74 64.00 0.2M
2023-10-05 65.26 65.26 64.29 64.76 0.1M
2023-10-04 64.67 65.55 63.55 65.55 0.1M
2023-10-03 65.10 65.75 64.81 65.09 0.0M
2023-10-02 65.90 66.44 65.17 65.45 0.1M
2023-09-29 66.07 66.34 65.54 65.80 0.1M
2023-09-28 65.45 66.30 64.80 66.11 0.1M
2023-09-27 65.49 66.20 65.01 65.53 0.1M
2023-09-26 66.36 66.36 65.15 65.22 0.1M
2023-09-25 67.19 67.36 65.95 66.35 0.1M
2023-09-22 67.15 67.49 66.62 67.32 0.1M
2023-09-21 67.49 67.90 66.86 66.90 0.1M
2023-09-20 66.94 68.54 66.91 67.48 0.1M
2023-09-19 66.49 67.30 66.26 66.85 0.1M
2023-09-18 67.25 67.34 66.20 66.32 0.1M
2023-09-15 66.97 67.87 66.73 67.19 0.1M
2023-09-14 67.13 67.13 65.53 66.66 0.2M
2023-09-13 66.61 69.69 66.52 66.92 0.1M
2023-09-12 66.37 67.39 65.91 67.09 0.1M
2023-09-11 65.83 66.60 65.83 66.30 0.1M
2023-09-08 65.45 65.97 64.68 65.79 0.2M
2023-09-07 66.07 66.46 65.31 65.58 0.1M
2023-09-06 66.95 66.95 66.06 66.44 0.1M
2023-09-05 66.40 67.00 65.95 67.00 0.1M
2023-09-04 65.82 66.99 65.82 66.94 0.1M
2023-09-01 67.73 67.73 65.59 66.08 0.2M
2023-08-31 67.73 67.97 67.28 67.78 0.1M
2023-08-30 68.15 68.20 67.32 67.46 0.1M
2023-08-29 67.64 68.19 67.27 68.10 0.1M
2023-08-28 67.50 67.74 66.61 67.36 0.1M
2023-08-25 67.06 67.33 66.65 67.07 0.1M
2023-08-24 68.09 68.48 66.71 66.71 0.1M
2023-08-23 68.06 68.27 67.23 67.89 0.1M
2023-08-22 67.73 68.25 67.61 67.97 0.1M
2023-08-21 67.14 67.86 66.81 67.60 0.1M
2023-08-18 67.24 67.49 66.39 67.15 0.2M
2023-08-17 67.90 68.35 67.12 67.36 0.1M
2023-08-16 67.51 68.97 67.51 68.16 0.1M
2023-08-15 69.00 69.10 67.76 67.90 0.2M
2023-08-14 69.01 69.26 68.58 68.85 0.2M
2023-08-11 70.14 70.19 69.12 69.18 0.2M
2023-08-10 69.90 70.72 69.76 69.92 0.1M
2023-08-09 69.98 70.62 69.53 69.77 0.1M
2023-08-08 70.99 71.68 69.59 70.40 0.2M
2023-08-07 71.23 71.66 70.72 71.54 0.1M
2023-08-04 71.26 71.77 70.82 70.95 0.1M
2023-08-03 70.99 71.42 70.10 71.11 0.2M
2023-08-02 70.60 71.22 69.86 71.09 0.2M
2023-08-01 72.56 72.74 70.73 71.21 0.2M
2023-07-31 73.10 73.69 72.51 72.83 0.2M
2023-07-28 72.40 73.49 71.78 73.23 0.3M
2023-07-27 70.69 72.95 68.88 72.00 0.5M
2023-07-26 71.13 71.30 69.13 70.60 0.4M
2023-07-25 71.41 71.85 71.01 71.30 0.1M
2023-07-24 70.90 71.47 70.80 71.47 0.1M
2023-07-21 70.79 71.70 70.25 71.01 0.2M
2023-07-20 71.93 71.99 71.21 71.50 0.1M
2023-07-19 72.31 72.76 71.40 71.70 0.2M
2023-07-18 72.46 72.90 71.92 72.29 0.1M
2023-07-17 72.14 72.59 71.84 72.59 0.1M
2023-07-14 72.60 72.74 72.16 72.41 0.1M
2023-07-13 72.55 73.02 71.98 72.66 0.2M
2023-07-12 72.79 72.84 72.00 72.49 0.1M
2023-07-11 72.40 72.65 71.47 72.49 0.1M
2023-07-10 71.75 72.41 71.09 72.10 0.1M
2023-07-07 71.47 72.42 70.91 71.89 0.1M
2023-07-06 73.15 73.27 71.04 71.80 0.2M
2023-07-05 72.56 73.69 71.97 73.50 0.1M
2023-07-04 73.80 73.81 71.91 73.07 0.1M
2023-07-03 74.24 74.48 73.40 73.90 0.1M
2023-06-30 73.10 73.92 72.99 73.62 0.1M
2023-06-29 72.54 73.43 72.51 72.94 0.1M
2023-06-28 72.26 72.76 71.88 72.51 0.1M
2023-06-27 72.13 72.48 71.29 72.09 0.1M
2023-06-26 71.99 72.30 70.58 72.08 0.1M
2023-06-23 72.01 72.33 71.33 72.09 0.1M
2023-06-22 73.90 73.90 71.90 72.43 0.2M
2023-06-21 75.00 75.58 73.91 73.92 0.2M
2023-06-20 75.20 75.30 74.28 75.00 0.2M
2023-06-19 75.31 75.92 75.17 75.17 0.2M
2023-06-16 75.10 76.09 74.82 75.62 0.3M
2023-06-15 74.98 75.28 74.55 75.21 0.2M
2023-06-14 74.24 75.85 74.12 75.05 0.5M
2023-06-13 73.70 74.34 73.59 74.34 0.2M
2023-06-12 72.82 73.62 72.82 73.62 0.2M
2023-06-09 73.13 73.40 72.51 72.51 0.1M
2023-06-08 72.29 73.74 72.16 73.11 0.3M
2023-06-07 71.95 72.55 71.56 72.15 0.2M
2023-06-06 71.76 72.24 71.40 71.84 0.1M
2023-06-05 71.87 72.37 71.52 71.97 0.2M
2023-06-02 70.87 72.40 70.81 72.18 0.4M
2023-06-01 70.26 70.78 69.93 70.58 0.1M
2023-05-31 70.90 71.00 69.50 70.11 0.2M
2023-05-30 71.27 71.99 70.87 71.40 0.2M
2023-05-29 71.36 72.03 70.97 71.29 0.2M
2023-05-26 70.25 71.47 70.19 71.22 0.2M
2023-05-25 69.70 70.65 69.49 70.45 0.3M
2023-05-24 70.55 70.83 69.58 69.88 0.3M
2023-05-23 71.24 71.49 70.20 70.70 0.2M
2023-05-22 70.91 71.58 70.91 71.30 0.2M
2023-05-19 70.31 71.76 70.31 71.00 0.6M
2023-05-18 68.59 70.67 68.51 70.00 0.4M
2023-05-17 67.42 68.68 67.02 68.68 0.3M
2023-05-16 68.15 68.17 67.02 67.43 0.2M
2023-05-15 67.86 68.32 67.79 68.16 0.1M
2023-05-12 67.99 68.20 67.68 67.90 0.1M
2023-05-11 67.75 68.20 67.27 67.46 0.2M
2023-05-10 67.24 67.94 66.85 67.52 0.2M
2023-05-09 66.86 67.40 66.53 67.10 0.2M
2023-05-08 66.75 67.37 66.51 66.77 0.3M
2023-05-05 65.29 66.94 65.02 66.70 0.3M
2023-05-04 65.60 66.61 64.54 65.14 0.8M
2023-05-03 70.30 70.42 69.01 70.20 0.4M
2023-05-02 71.40 71.49 69.56 70.43 0.8M
2023-04-28 70.99 71.29 68.40 70.90 0.6M
2023-04-27 70.15 71.07 69.66 70.60 0.3M
2023-04-26 69.69 70.24 69.11 70.12 0.3M
2023-04-25 70.05 70.29 69.39 69.69 0.2M
2023-04-24 69.40 70.18 69.10 70.10 0.3M
2023-04-21 70.19 70.47 68.34 69.58 0.4M
2023-04-20 70.40 70.40 67.96 70.07 0.7M
2023-04-19 70.39 70.64 69.60 70.58 0.2M
2023-04-18 69.56 70.44 69.41 70.20 0.2M
2023-04-17 70.97 70.99 69.14 69.60 0.4M
2023-04-14 70.00 70.80 69.83 70.43 0.2M
2023-04-13 69.49 70.10 69.15 70.10 0.2M
2023-04-12 69.19 70.27 68.94 69.53 0.2M
2023-04-11 68.90 69.60 68.44 69.15 0.3M
2023-04-06 68.59 68.80 67.44 68.28 0.3M
2023-04-05 70.55 70.79 68.25 68.71 0.3M
2023-04-04 70.69 71.21 70.31 70.70 0.2M
2023-04-03 70.90 70.97 70.01 70.60 0.2M
2023-03-31 71.19 71.27 70.32 70.98 0.2M
2023-03-30 70.97 71.17 70.40 71.10 0.2M
2023-03-29 69.90 70.82 69.85 70.75 0.2M
2023-03-28 71.79 72.78 69.69 69.69 0.3M
2023-03-27 70.30 71.84 70.10 71.79 0.2M
2023-03-24 70.47 70.67 67.85 69.83 0.2M
2023-03-23 70.87 71.60 70.01 70.63 0.1M
2023-03-22 70.83 71.79 70.49 71.04 0.1M
2023-03-21 69.90 71.23 69.80 70.67 0.2M
2023-03-20 68.67 69.61 67.08 69.36 0.3M
2023-03-17 71.00 71.23 68.37 69.40 0.2M
2023-03-16 71.29 71.38 68.82 71.09 0.3M
2023-03-15 73.00 73.33 69.75 71.30 0.3M
2023-03-14 72.01 73.00 71.30 73.00 0.2M
2023-03-13 74.39 74.60 71.48 71.93 0.4M
2023-03-10 73.99 74.21 72.40 73.60 0.2M
2023-03-09 75.01 75.65 73.66 74.01 0.2M
2023-03-08 75.01 75.75 74.95 75.37 0.2M
2023-03-07 75.70 75.82 75.00 75.00 0.2M
2023-03-06 75.89 75.90 75.21 75.78 0.2M
2023-03-03 73.66 75.81 73.00 75.40 0.3M
2023-03-02 73.06 74.13 72.23 73.80 0.1M
2023-03-01 72.90 74.06 72.80 73.27 0.1M
2023-02-28 72.80 73.52 71.76 72.80 0.1M
2023-02-27 72.09 73.07 72.01 72.70 0.1M
2023-02-24 74.60 74.62 71.81 72.00 0.3M
2023-02-23 74.48 74.88 74.06 74.60 0.2M
2023-02-22 74.16 74.49 73.45 74.22 0.2M
2023-02-21 75.00 75.11 73.63 74.38 0.2M
2023-02-20 74.95 75.54 74.85 75.35 0.3M
2023-02-17 73.99 75.04 73.55 74.69 0.5M
2023-02-16 72.52 73.88 71.72 73.88 0.4M
2023-02-15 71.51 72.50 71.35 72.50 0.1M
2023-02-14 71.51 72.24 71.13 72.00 0.1M
2023-02-13 71.97 72.25 71.47 71.47 0.1M
2023-02-10 72.49 72.92 71.44 72.01 0.2M
2023-02-09 72.46 73.36 72.25 72.68 0.2M
2023-02-08 72.37 72.55 71.24 72.30 0.2M
2023-02-07 71.78 72.50 71.64 72.36 0.2M
2023-02-06 71.29 72.05 70.70 71.80 0.2M
2023-02-03 71.63 72.66 71.12 71.57 0.2M
2023-02-02 70.09 72.84 69.55 71.93 0.5M
2023-02-01 68.29 70.22 68.00 69.86 0.3M
2023-01-31 67.54 68.50 66.85 68.45 0.2M
2023-01-30 68.87 69.00 67.24 67.74 0.3M
2023-01-27 68.48 69.21 68.34 69.09 0.2M
2023-01-26 67.96 68.45 67.73 68.45 0.2M
2023-01-25 67.69 67.96 67.23 67.94 0.2M
2023-01-24 67.52 68.24 67.06 67.97 0.2M
2023-01-23 66.49 67.59 66.08 67.57 0.2M
2023-01-20 66.06 66.34 65.28 66.31 0.1M
2023-01-19 66.99 67.17 65.52 66.10 0.3M
2023-01-18 67.29 67.70 66.82 67.21 0.1M
2023-01-17 67.16 67.70 66.50 67.20 0.1M
2023-01-16 67.55 67.79 66.64 67.28 0.2M
2023-01-13 68.99 69.04 66.75 67.30 0.3M
2023-01-12 68.30 69.10 68.09 69.05 0.3M
2023-01-11 67.99 68.47 67.71 68.43 0.2M
2023-01-10 66.95 67.92 66.88 67.90 0.2M
2023-01-09 67.07 67.66 66.85 67.10 0.3M
2023-01-06 66.55 67.00 65.00 66.45 0.3M
2023-01-05 65.69 66.65 65.30 66.50 0.2M
2023-01-04 64.19 66.10 64.15 65.94 0.3M
2023-01-03 63.52 64.92 63.34 64.18 0.2M
2023-01-02 61.48 63.86 61.43 63.69 0.1M