Mensch und Maschine Software

MUMG
🏛️ ドイツ →
46.55
最終更新: 2025-09-30
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 63.40 65.00 63.40 64.70 0.0M
2021-12-29 64.90 65.50 64.00 64.00 0.0M
2021-12-28 66.00 66.00 65.30 65.30 0.0M
2021-12-27 66.00 67.20 65.90 66.10 0.0M
2021-12-23 66.20 66.90 66.20 66.90 0.0M
2021-12-22 64.00 66.30 64.00 66.30 0.0M
2021-12-21 64.00 64.10 63.80 64.10 0.0M
2021-12-20 64.50 65.10 64.50 64.50 0.0M
2021-12-17 65.30 65.50 64.70 65.50 0.0M
2021-12-16 64.20 65.50 64.20 65.50 0.0M
2021-12-15 63.60 64.40 63.60 64.40 0.0M
2021-12-14 63.50 64.20 63.50 64.20 0.0M
2021-12-13 64.90 64.90 64.10 64.10 0.0M
2021-12-10 66.00 66.00 64.70 64.70 0.0M
2021-12-09 66.50 67.10 66.30 66.30 0.0M
2021-12-08 67.00 67.90 66.70 66.70 0.0M
2021-12-07 65.10 67.50 65.10 67.20 0.0M
2021-12-06 65.40 66.20 65.00 65.00 0.0M
2021-12-03 66.10 67.10 65.50 65.50 0.0M
2021-12-02 66.90 67.20 66.50 66.80 0.0M
2021-12-01 65.30 66.00 65.30 66.00 0.0M
2021-11-30 63.20 64.90 63.20 64.90 0.0M
2021-11-29 61.40 64.70 61.40 64.70 0.0M
2021-11-26 62.20 62.80 62.20 62.80 0.0M
2021-11-25 61.90 63.40 61.90 63.40 0.0M
2021-11-24 62.90 63.20 61.70 62.60 0.0M
2021-11-23 64.40 64.90 62.90 63.50 0.0M
2021-11-22 64.30 64.80 64.30 64.80 0.0M
2021-11-19 65.20 65.30 64.90 64.90 0.0M
2021-11-18 65.30 66.60 65.30 65.60 0.0M
2021-11-17 66.10 66.60 65.90 65.90 0.0M
2021-11-16 66.30 66.40 65.40 66.40 0.0M
2021-11-15 65.00 65.90 65.00 65.50 0.0M
2021-11-12 65.30 65.80 65.20 65.70 0.0M
2021-11-11 65.30 66.10 65.30 66.10 0.0M
2021-11-10 65.10 66.20 65.10 66.20 0.0M
2021-11-09 65.20 65.50 65.00 65.50 0.0M
2021-11-08 64.80 65.50 64.80 65.40 0.0M
2021-11-05 66.00 66.10 65.40 65.70 0.0M
2021-11-04 65.90 66.50 65.90 66.10 0.0M
2021-11-03 64.30 66.20 64.30 66.20 0.0M
2021-11-02 64.50 64.90 64.40 64.50 0.0M
2021-11-01 63.00 64.40 63.00 64.40 0.0M
2021-10-29 62.70 62.70 62.20 62.20 0.0M
2021-10-28 61.40 62.70 61.40 62.70 0.0M
2021-10-27 62.30 62.60 61.70 61.70 0.0M
2021-10-26 61.20 62.30 61.20 62.10 0.0M
2021-10-25 62.60 62.60 61.20 61.70 0.0M
2021-10-22 62.60 62.60 62.20 62.20 0.0M
2021-10-21 63.30 63.50 62.90 63.00 0.0M
2021-10-20 65.60 66.00 63.70 63.70 0.0M
2021-10-19 64.80 65.40 64.60 65.40 0.0M
2021-10-18 64.60 65.20 64.60 65.00 0.0M
2021-10-15 64.60 65.10 64.60 64.90 0.0M
2021-10-14 63.70 65.00 63.70 64.10 0.0M
2021-10-13 62.90 64.20 62.90 63.70 0.0M
2021-10-12 63.50 63.50 62.10 62.70 0.0M
2021-10-11 61.70 62.70 60.90 62.70 0.0M
2021-10-08 62.70 63.20 61.90 61.90 0.0M
2021-10-07 60.80 62.50 60.80 62.50 0.0M
2021-10-06 61.60 62.00 60.80 60.80 0.0M
2021-10-05 60.00 61.90 60.00 61.50 0.0M
2021-10-04 63.40 63.40 61.00 61.00 0.0M
2021-10-01 58.20 62.60 56.70 62.60 0.0M
2021-09-30 63.40 63.40 58.00 59.00 0.0M
2021-09-29 65.50 66.20 65.50 66.20 0.0M
2021-09-28 66.60 66.60 65.90 65.90 0.0M
2021-09-27 66.80 67.30 66.80 67.30 0.0M
2021-09-24 66.70 67.00 66.50 66.70 0.0M
2021-09-23 65.90 66.60 65.90 66.60 0.0M
2021-09-22 63.40 65.60 63.10 65.60 0.0M
2021-09-21 63.40 63.90 63.40 63.80 0.0M
2021-09-20 64.80 64.80 63.10 64.00 0.0M
2021-09-17 66.40 66.50 64.90 64.90 0.0M
2021-09-16 66.60 66.60 66.00 66.60 0.0M
2021-09-15 66.80 67.50 66.80 67.50 0.0M
2021-09-14 67.40 67.40 66.90 67.30 0.0M
2021-09-13 67.30 67.60 67.20 67.60 0.0M
2021-09-10 67.50 68.60 67.50 67.70 0.0M
2021-09-09 67.40 68.50 67.10 68.50 0.0M
2021-09-08 67.50 67.60 66.70 67.60 0.0M
2021-09-07 66.90 67.30 66.90 67.30 0.0M
2021-09-06 66.20 66.80 66.20 66.80 0.0M
2021-09-03 66.60 66.60 66.00 66.00 0.0M
2021-09-02 65.10 66.40 65.10 66.30 0.0M
2021-09-01 65.50 65.80 65.50 65.80 0.0M
2021-08-31 65.70 66.10 65.50 65.50 0.0M
2021-08-30 64.00 65.60 63.20 65.60 0.0M
2021-08-27 65.60 66.10 64.00 64.00 0.0M
2021-08-26 64.70 65.90 64.50 65.90 0.0M
2021-08-25 64.80 64.80 64.80 64.80 0.0M
2021-08-24 65.90 65.90 64.80 64.80 0.0M
2021-08-23 64.70 66.20 64.70 65.50 0.0M
2021-08-20 64.00 65.60 63.70 65.50 0.0M
2021-08-19 64.90 64.90 64.00 64.30 0.0M
2021-08-18 63.70 64.70 63.70 64.70 0.0M
2021-08-17 63.30 63.80 63.10 63.40 0.0M
2021-08-16 64.60 64.60 63.00 63.30 0.0M
2021-08-13 62.90 64.10 62.20 63.90 0.0M
2021-08-12 62.10 62.50 62.10 62.30 0.0M
2021-08-11 61.60 62.10 61.60 62.10 0.0M
2021-08-10 62.90 62.90 61.70 61.70 0.0M
2021-08-09 62.30 62.90 62.20 62.80 0.0M
2021-08-06 61.10 62.20 61.10 61.90 0.0M
2021-08-05 60.90 62.40 60.90 61.80 0.0M
2021-08-04 59.80 60.60 59.80 60.60 0.0M
2021-08-03 60.40 60.40 59.70 59.90 0.0M
2021-08-02 61.30 61.30 60.00 60.40 0.0M
2021-07-30 60.30 60.70 59.40 60.70 0.0M
2021-07-29 59.40 60.70 59.20 60.30 0.0M
2021-07-28 58.70 59.30 58.50 59.20 0.0M
2021-07-27 58.40 58.40 56.90 58.30 0.0M
2021-07-26 60.40 60.40 58.10 58.20 0.0M
2021-07-23 60.40 61.00 60.00 60.10 0.0M
2021-07-22 60.90 60.90 60.20 60.40 0.0M
2021-07-21 61.10 61.80 60.70 60.70 0.0M
2021-07-20 61.20 61.20 60.70 61.00 0.0M
2021-07-19 62.70 62.70 61.10 61.10 0.0M
2021-07-16 61.70 62.60 61.50 62.30 0.0M
2021-07-15 62.60 62.60 61.60 61.60 0.0M
2021-07-14 62.90 62.90 62.40 62.50 0.0M
2021-07-13 62.60 62.60 62.10 62.40 0.0M
2021-07-12 62.80 62.90 62.00 62.60 0.0M
2021-07-09 62.20 62.80 62.20 62.50 0.0M
2021-07-08 62.80 62.80 62.10 62.10 0.0M
2021-07-07 62.20 62.80 62.20 62.80 0.0M
2021-07-06 62.60 62.60 62.50 62.50 0.0M
2021-07-05 62.60 62.60 62.40 62.60 0.0M
2021-07-02 60.60 62.80 60.60 62.80 0.0M
2021-07-01 60.60 60.80 60.50 60.80 0.0M
2021-06-30 61.70 61.70 60.70 60.70 0.0M
2021-06-29 60.50 61.30 60.50 61.30 0.0M
2021-06-28 61.70 61.70 60.40 60.40 0.0M
2021-06-25 61.70 62.00 61.30 61.70 0.0M
2021-06-24 60.70 61.60 60.70 61.60 0.0M
2021-06-23 62.70 62.90 61.30 61.30 0.0M
2021-06-22 63.80 64.60 63.40 63.40 0.0M
2021-06-21 63.30 64.60 63.00 64.60 0.0M
2021-06-18 62.80 63.40 62.80 63.30 0.0M
2021-06-17 62.80 63.10 62.70 62.70 0.0M
2021-06-16 62.80 62.90 62.50 62.90 0.0M
2021-06-15 63.70 63.70 62.90 63.10 0.0M
2021-06-14 62.70 63.40 62.70 63.40 0.0M
2021-06-11 61.30 61.80 61.30 61.80 0.0M
2021-06-10 62.60 62.60 62.50 62.60 0.0M
2021-06-09 62.00 63.30 62.00 62.70 0.0M
2021-06-08 61.30 61.90 61.30 61.90 0.0M
2021-06-07 61.80 62.00 61.80 61.90 0.0M
2021-06-04 63.30 63.30 62.20 62.20 0.0M
2021-06-03 62.80 63.50 62.80 63.50 0.0M
2021-06-02 62.60 63.40 62.60 62.80 0.0M
2021-06-01 62.80 63.00 62.60 62.60 0.0M
2021-05-31 63.00 63.40 63.00 63.40 0.0M
2021-05-28 62.90 63.30 62.50 63.30 0.0M
2021-05-27 62.80 62.80 62.10 62.80 0.0M
2021-05-26 62.10 62.80 62.10 62.80 0.0M
2021-05-25 61.10 62.70 61.10 62.70 0.0M
2021-05-21 60.90 61.00 60.50 61.00 0.0M
2021-05-20 59.10 61.10 59.10 61.00 0.0M
2021-05-19 59.80 59.80 59.20 59.50 0.0M
2021-05-18 59.00 60.00 59.00 59.80 0.0M
2021-05-17 57.90 59.90 57.90 59.20 0.0M
2021-05-14 58.90 59.00 58.00 58.00 0.0M
2021-05-13 58.80 59.10 58.80 59.10 0.0M
2021-05-12 58.70 59.00 58.70 59.00 0.0M
2021-05-11 60.90 60.90 59.20 59.70 0.0M
2021-05-10 61.30 61.30 61.00 61.00 0.0M
2021-05-07 60.10 61.30 60.10 61.30 0.0M
2021-05-06 61.40 61.40 60.80 60.80 0.0M
2021-05-05 60.00 61.20 60.00 61.10 0.0M
2021-05-04 61.30 61.30 60.40 60.40 0.0M
2021-05-03 61.60 62.30 61.30 61.60 0.0M
2021-04-30 62.10 62.10 61.30 61.30 0.0M
2021-04-29 62.50 62.50 62.00 62.00 0.0M
2021-04-28 63.30 63.30 62.00 62.00 0.0M
2021-04-27 62.50 63.40 62.00 62.90 0.0M
2021-04-26 61.90 62.70 61.50 62.50 0.0M
2021-04-23 61.80 61.80 60.90 60.90 0.0M
2021-04-22 60.70 61.80 60.70 61.70 0.0M
2021-04-21 57.70 60.10 57.50 59.90 0.0M
2021-04-20 57.50 57.70 57.40 57.40 0.0M
2021-04-19 60.10 60.70 57.90 57.90 0.0M
2021-04-16 59.80 60.50 59.50 60.40 0.0M
2021-04-15 59.50 59.60 59.40 59.60 0.0M
2021-04-14 59.40 59.60 59.10 59.20 0.0M
2021-04-13 57.90 59.30 57.90 59.30 0.0M
2021-04-12 58.20 58.20 57.70 58.20 0.0M
2021-04-09 58.20 58.20 58.00 58.00 0.0M
2021-04-08 57.50 58.20 57.50 58.00 0.0M
2021-04-07 57.50 57.50 57.40 57.40 0.0M
2021-04-06 58.00 58.00 58.00 58.00 0.0M
2021-04-01 56.30 58.20 56.30 58.10 0.0M
2021-03-31 55.20 55.40 54.80 55.40 0.0M
2021-03-30 55.00 55.40 55.00 55.00 0.0M
2021-03-29 55.20 55.60 54.80 55.40 0.0M
2021-03-26 53.00 54.40 52.80 54.40 0.0M
2021-03-25 53.80 53.80 52.80 52.80 0.0M
2021-03-24 55.20 55.20 53.80 54.00 0.0M
2021-03-23 54.80 54.80 54.60 54.80 0.0M
2021-03-22 54.60 55.20 54.20 54.80 0.0M
2021-03-19 54.80 54.80 54.40 54.60 0.0M
2021-03-18 56.40 57.00 55.20 55.20 0.0M
2021-03-17 56.00 57.40 55.80 56.00 0.0M
2021-03-16 55.00 55.80 55.00 55.40 0.0M
2021-03-15 54.00 54.60 53.60 54.60 0.0M
2021-03-12 54.00 54.00 53.00 53.60 0.0M
2021-03-11 53.20 54.00 53.20 53.60 0.0M
2021-03-10 53.20 53.80 53.00 53.00 0.0M
2021-03-09 53.00 53.00 52.80 52.80 0.0M
2021-03-08 53.20 53.20 51.00 53.20 0.0M
2021-03-05 54.20 54.20 52.60 54.00 0.0M
2021-03-04 54.40 54.60 54.40 54.60 0.0M
2021-03-03 56.40 56.40 54.80 54.80 0.0M
2021-03-02 56.40 56.40 55.80 55.80 0.0M
2021-03-01 56.40 57.00 56.00 56.20 0.0M
2021-02-26 54.60 55.80 54.20 55.80 0.0M
2021-02-25 57.20 57.20 55.00 55.00 0.0M
2021-02-24 57.60 58.00 57.00 57.00 0.0M
2021-02-23 57.20 58.20 57.00 58.20 0.0M
2021-02-22 57.40 57.80 57.00 57.00 0.0M
2021-02-19 57.60 57.80 57.00 57.20 0.0M
2021-02-18 58.00 58.20 57.40 57.40 0.0M
2021-02-17 59.60 59.60 57.80 57.80 0.0M
2021-02-16 61.00 61.00 59.40 59.40 0.0M
2021-02-15 61.20 61.20 59.40 59.40 0.0M
2021-02-12 62.80 62.80 61.20 61.40 0.0M
2021-02-11 63.00 63.00 61.60 62.20 0.0M
2021-02-10 62.80 64.00 62.60 63.20 0.0M
2021-02-09 63.40 63.40 62.60 62.60 0.0M
2021-02-08 63.60 63.80 63.20 63.20 0.0M
2021-02-05 63.20 63.60 63.20 63.60 0.0M
2021-02-04 62.80 63.80 62.80 63.80 0.0M
2021-02-03 63.00 63.40 63.00 63.00 0.0M
2021-02-02 64.00 64.00 63.40 63.40 0.0M
2021-02-01 62.00 63.20 62.00 63.00 0.0M
2021-01-29 60.40 62.60 60.00 62.00 0.0M
2021-01-28 62.80 62.80 57.00 61.40 0.0M
2021-01-27 65.00 65.00 62.60 62.80 0.0M
2021-01-26 64.00 64.60 63.40 64.20 0.0M
2021-01-25 64.60 64.60 64.20 64.20 0.0M
2021-01-22 65.20 65.20 63.80 64.00 0.0M
2021-01-21 66.80 67.20 65.20 65.20 0.0M
2021-01-20 64.80 67.40 64.80 66.40 0.0M
2021-01-19 62.40 65.20 62.40 64.80 0.0M
2021-01-18 60.80 63.00 60.80 63.00 0.0M
2021-01-15 62.00 63.00 62.00 62.60 0.0M
2021-01-14 63.80 64.20 63.20 63.20 0.0M
2021-01-13 63.00 64.40 63.00 64.40 0.0M
2021-01-12 64.00 64.40 63.40 63.60 0.0M
2021-01-11 63.40 64.20 63.00 63.40 0.0M
2021-01-08 62.60 63.80 62.60 63.20 0.0M
2021-01-07 63.40 63.60 62.80 62.80 0.0M
2021-01-06 63.00 63.40 63.00 63.00 0.0M
2021-01-05 62.00 64.00 61.80 63.40 0.0M
2021-01-04 60.00 63.00 59.80 62.00 0.0M