Mensch und Maschine Software

MUMG
🏛️ ドイツ →
46.85
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
2025-09-29 46.80 47.15 46.80 46.85 0.0M
2025-09-26 47.25 47.25 47.05 47.05 0.0M
2025-09-25 47.05 47.30 46.95 47.25 0.0M
2025-09-24 47.60 47.60 47.00 47.00 0.0M
2025-09-23 46.85 47.40 46.85 47.40 0.0M
2025-09-22 47.90 47.90 47.05 47.05 0.0M
2025-09-19 47.05 47.80 47.05 47.80 0.0M
2025-09-18 46.95 47.25 46.75 47.25 0.0M
2025-09-17 46.65 46.75 46.45 46.45 0.0M
2025-09-16 46.00 46.50 45.65 46.50 0.0M
2025-09-15 46.10 46.10 45.70 46.00 0.0M
2025-09-12 45.65 45.95 45.20 45.95 0.0M
2025-09-11 46.15 46.15 45.20 45.20 0.0M
2025-09-10 47.00 48.10 46.15 46.15 0.0M
2025-09-09 46.60 47.00 46.30 46.30 0.0M
2025-09-08 46.75 46.80 46.65 46.70 0.0M
2025-09-05 46.65 46.95 46.65 46.95 0.0M
2025-09-04 46.90 47.05 46.50 46.50 0.0M
2025-09-03 47.50 47.50 47.00 47.00 0.0M
2025-09-02 48.30 48.30 47.40 47.40 0.0M
2025-09-01 48.05 48.30 48.05 48.30 0.0M
2025-08-29 48.35 48.95 48.05 48.05 0.0M
2025-08-28 50.40 50.70 48.35 48.35 0.0M
2025-08-27 50.70 51.30 50.60 50.60 0.0M
2025-08-26 50.30 50.80 50.30 50.50 0.0M
2025-08-25 51.40 51.40 50.30 50.30 0.0M
2025-08-22 50.70 51.20 50.70 51.00 0.0M
2025-08-21 50.90 51.10 50.70 50.70 0.0M
2025-08-20 51.20 51.20 51.20 51.20 0.0M
2025-08-19 50.80 51.10 50.80 51.10 0.0M
2025-08-18 51.50 51.50 51.00 51.00 0.0M
2025-08-15 50.70 51.70 50.70 51.70 0.0M
2025-08-14 51.20 51.20 50.60 50.60 0.0M
2025-08-13 50.70 51.10 50.70 51.10 0.0M
2025-08-12 51.00 51.70 51.00 51.00 0.0M
2025-08-11 50.70 50.90 50.70 50.90 0.0M
2025-08-08 51.10 51.10 50.90 50.90 0.0M
2025-08-07 50.90 51.10 50.90 51.10 0.0M
2025-08-06 51.40 52.10 50.80 50.80 0.0M
2025-08-05 50.80 51.20 50.80 51.20 0.0M
2025-08-04 50.70 50.70 50.50 50.50 0.0M
2025-08-01 51.10 51.10 50.70 50.70 0.0M
2025-07-31 51.20 51.30 51.20 51.20 0.0M
2025-07-30 50.80 51.80 50.80 51.60 0.0M
2025-07-29 51.20 51.40 51.10 51.10 0.0M
2025-07-28 50.90 51.30 50.90 51.30 0.0M
2025-07-25 52.80 52.80 50.70 50.70 0.0M
2025-07-24 53.80 53.80 52.20 52.20 0.0M
2025-07-23 53.60 55.90 53.60 54.00 0.0M
2025-07-22 54.20 54.20 53.30 53.30 0.0M
2025-07-21 55.50 55.60 54.70 54.70 0.0M
2025-07-18 55.00 55.00 54.40 55.00 0.0M
2025-07-17 54.10 54.80 53.50 54.80 0.0M
2025-07-16 54.50 54.50 53.80 53.80 0.0M
2025-07-15 52.90 54.60 52.90 54.60 0.0M
2025-07-14 53.70 53.70 52.90 52.90 0.0M
2025-07-11 53.90 54.20 53.20 54.20 0.0M
2025-07-10 54.70 55.30 54.00 54.00 0.0M
2025-07-09 54.50 55.40 54.50 55.40 0.0M
2025-07-08 53.80 54.60 53.60 54.60 0.0M
2025-07-07 54.60 54.60 54.10 54.10 0.0M
2025-07-04 53.80 55.40 53.80 54.80 0.0M
2025-07-03 53.40 54.30 53.20 54.30 0.0M
2025-07-02 53.50 53.80 53.00 53.00 0.0M
2025-07-01 53.70 54.40 52.90 52.90 0.0M
2025-06-30 53.00 53.70 53.00 53.70 0.0M
2025-06-27 52.50 53.50 52.40 53.00 0.0M
2025-06-26 53.90 53.90 52.00 52.40 0.0M
2025-06-25 53.30 53.90 53.30 53.90 0.0M
2025-06-24 53.10 53.30 53.10 53.20 0.0M
2025-06-23 53.60 53.60 53.10 53.10 0.0M
2025-06-20 54.20 54.20 53.60 53.60 0.0M
2025-06-19 54.60 54.70 54.30 54.30 0.0M
2025-06-18 54.70 54.80 54.70 54.80 0.0M
2025-06-17 55.60 55.60 54.70 54.70 0.0M
2025-06-16 55.30 55.70 55.30 55.70 0.0M
2025-06-13 55.60 55.70 55.10 55.20 0.0M
2025-06-12 56.00 56.00 55.10 55.50 0.0M
2025-06-11 55.40 55.60 55.00 55.60 0.0M
2025-06-10 55.00 55.60 55.00 55.40 0.0M
2025-06-09 55.50 55.50 55.00 55.10 0.0M
2025-06-06 56.10 56.10 55.40 55.40 0.0M
2025-06-05 56.50 56.70 55.70 56.50 0.0M
2025-06-04 56.50 56.80 56.50 56.80 0.0M
2025-06-03 55.40 57.10 55.40 57.10 0.0M
2025-06-02 55.60 56.30 55.30 56.30 0.0M
2025-05-30 55.90 55.90 55.50 55.50 0.0M
2025-05-29 55.60 55.90 55.60 55.90 0.0M
2025-05-28 55.60 55.70 55.20 55.70 0.0M
2025-05-27 54.60 54.90 54.50 54.90 0.0M
2025-05-26 54.10 54.60 54.10 54.60 0.0M
2025-05-23 54.90 54.90 53.80 53.80 0.0M
2025-05-22 54.20 54.60 54.20 54.60 0.0M
2025-05-21 53.70 54.80 53.70 54.80 0.0M
2025-05-20 54.20 54.30 53.80 53.80 0.0M
2025-05-19 55.10 55.10 54.30 54.30 0.0M
2025-05-16 54.10 55.50 54.10 55.40 0.0M
2025-05-15 54.20 54.70 54.20 54.70 0.0M
2025-05-14 54.30 55.50 54.30 55.50 0.0M
2025-05-13 56.10 56.10 55.00 55.00 0.0M
2025-05-12 56.20 56.80 56.20 56.50 0.0M
2025-05-09 56.50 56.70 56.40 56.40 0.0M
2025-05-08 57.80 58.20 57.70 57.90 0.0M
2025-05-07 57.10 57.90 57.10 57.90 0.0M
2025-05-06 57.60 57.90 57.10 57.10 0.0M
2025-05-05 58.00 58.00 57.60 57.60 0.0M
2025-05-02 56.80 57.70 56.80 57.60 0.0M
2025-04-30 55.50 57.00 55.50 57.00 0.0M
2025-04-29 55.30 55.30 55.20 55.30 0.0M
2025-04-28 56.90 56.90 55.40 55.40 0.0M
2025-04-25 54.40 54.80 54.40 54.80 0.0M
2025-04-24 52.60 54.40 52.10 54.40 0.0M
2025-04-23 52.10 52.70 52.10 52.10 0.0M
2025-04-22 51.40 51.40 50.80 51.40 0.0M
2025-04-17 51.40 51.40 51.10 51.10 0.0M
2025-04-16 51.30 51.40 51.10 51.30 0.0M
2025-04-15 49.75 51.20 49.75 51.20 0.0M
2025-04-14 48.85 50.20 48.85 49.90 0.0M
2025-04-11 49.55 49.80 48.25 48.25 0.0M
2025-04-10 49.50 49.50 49.10 49.35 0.0M
2025-04-09 47.40 48.55 47.40 48.55 0.0M
2025-04-08 49.90 49.90 47.90 47.90 0.0M
2025-04-07 47.40 49.55 47.40 49.55 0.0M
2025-04-04 49.70 49.75 48.15 48.65 0.0M
2025-04-03 49.70 50.30 49.70 50.20 0.0M
2025-04-02 50.70 51.30 50.70 51.30 0.0M
2025-04-01 50.10 51.00 50.10 51.00 0.0M
2025-03-31 50.10 50.10 49.90 49.90 0.0M
2025-03-28 50.20 50.30 50.20 50.20 0.0M
2025-03-27 50.50 50.70 50.30 50.50 0.0M
2025-03-26 50.80 50.90 50.50 50.50 0.0M
2025-03-25 50.70 51.20 50.70 50.70 0.0M
2025-03-24 51.70 51.70 50.40 50.40 0.0M
2025-03-21 50.30 50.50 50.00 50.50 0.0M
2025-03-20 50.80 51.40 50.30 50.30 0.0M
2025-03-19 51.50 51.50 51.30 51.40 0.0M
2025-03-18 50.60 51.40 50.10 51.40 0.0M
2025-03-17 51.10 51.10 49.15 50.40 0.0M
2025-03-14 49.20 50.00 48.65 50.00 0.0M
2025-03-13 51.10 51.50 49.15 49.15 0.0M
2025-03-12 50.60 51.50 50.60 51.20 0.0M
2025-03-11 50.80 50.90 50.80 50.90 0.0M
2025-03-10 51.40 52.00 51.20 51.20 0.0M
2025-03-07 51.80 51.80 51.40 51.40 0.0M
2025-03-06 49.30 52.10 49.30 52.10 0.0M
2025-03-05 47.90 49.80 47.90 49.05 0.0M
2025-03-04 48.35 48.35 47.75 47.75 0.0M
2025-03-03 48.10 48.45 48.10 48.45 0.0M
2025-02-28 48.05 48.15 48.05 48.15 0.0M
2025-02-27 48.40 48.40 48.20 48.25 0.0M
2025-02-26 48.15 48.35 47.95 48.35 0.0M
2025-02-25 47.95 48.35 47.95 48.15 0.0M
2025-02-24 48.45 48.45 47.65 48.45 0.0M
2025-02-21 48.20 48.40 48.00 48.40 0.0M
2025-02-20 48.85 48.85 48.35 48.45 0.0M
2025-02-19 48.90 49.10 48.65 48.65 0.0M
2025-02-18 49.60 49.60 49.10 49.10 0.0M
2025-02-17 49.85 49.85 49.55 49.55 0.0M
2025-02-14 51.20 51.20 49.95 49.95 0.0M
2025-02-13 50.90 50.90 50.10 50.10 0.0M
2025-02-12 51.60 51.60 50.90 50.90 0.0M
2025-02-11 51.60 52.40 51.60 51.60 0.0M
2025-02-10 50.20 52.00 50.20 52.00 0.0M
2025-02-07 51.60 51.60 50.90 51.10 0.0M
2025-02-06 51.90 51.90 51.60 51.60 0.0M
2025-02-05 51.30 51.60 51.10 51.60 0.0M
2025-02-04 51.20 51.60 51.20 51.40 0.0M
2025-02-03 51.10 51.40 51.10 51.40 0.0M
2025-01-31 51.30 51.70 51.10 51.70 0.0M
2025-01-30 51.20 51.60 51.20 51.40 0.0M
2025-01-29 51.40 51.60 51.30 51.40 0.0M
2025-01-28 52.10 52.10 51.40 51.40 0.0M
2025-01-27 52.20 52.20 51.70 51.70 0.0M
2025-01-24 52.30 52.30 52.00 52.00 0.0M
2025-01-23 52.40 52.40 52.00 52.10 0.0M
2025-01-22 52.60 52.70 52.60 52.70 0.0M
2025-01-21 52.40 52.40 52.10 52.10 0.0M
2025-01-20 52.20 52.50 52.20 52.30 0.0M
2025-01-17 52.60 52.70 52.30 52.30 0.0M
2025-01-16 53.50 53.50 52.80 52.80 0.0M
2025-01-15 52.70 53.30 52.10 53.30 0.0M
2025-01-14 53.50 53.80 52.40 52.40 0.0M
2025-01-13 53.80 53.80 53.10 53.80 0.0M
2025-01-10 54.00 54.00 53.30 53.60 0.0M
2025-01-09 53.50 53.90 53.50 53.90 0.0M
2025-01-08 54.10 54.40 53.80 53.80 0.0M
2025-01-07 55.00 55.00 54.30 54.30 0.0M
2025-01-06 53.80 55.00 53.80 54.80 0.0M
2025-01-03 53.10 53.80 53.10 53.80 0.0M
2025-01-02 52.30 53.70 52.30 53.30 0.0M