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
2022-12-30 45.85 45.90 45.85 45.85 0.0M
2022-12-29 44.65 46.15 44.65 46.15 0.0M
2022-12-28 45.80 45.80 45.00 45.00 0.0M
2022-12-27 44.65 46.05 44.65 46.05 0.0M
2022-12-23 42.30 42.80 42.30 42.80 0.0M
2022-12-22 43.15 43.70 43.05 43.05 0.0M
2022-12-21 43.70 43.85 43.30 43.30 0.0M
2022-12-20 44.60 44.60 44.00 44.00 0.0M
2022-12-19 49.25 49.25 45.20 45.20 0.0M
2022-12-16 48.05 48.40 47.60 47.60 0.0M
2022-12-15 48.95 48.95 47.95 48.30 0.0M
2022-12-14 48.10 49.05 48.10 49.05 0.0M
2022-12-13 47.15 48.20 47.15 48.20 0.0M
2022-12-12 48.25 48.25 47.45 47.45 0.0M
2022-12-09 47.50 48.40 47.50 48.40 0.0M
2022-12-08 47.15 48.05 47.15 48.05 0.0M
2022-12-07 48.55 48.55 47.60 47.65 0.0M
2022-12-06 49.65 49.65 48.70 48.70 0.0M
2022-12-05 51.30 51.30 50.30 50.50 0.0M
2022-12-02 50.90 52.00 50.90 51.80 0.0M
2022-12-01 49.20 51.20 49.20 51.20 0.0M
2022-11-30 48.30 49.75 48.30 49.75 0.0M
2022-11-29 48.45 49.15 48.45 49.00 0.0M
2022-11-28 49.15 49.20 49.00 49.20 0.0M
2022-11-25 48.90 49.20 48.90 49.20 0.0M
2022-11-24 48.55 49.50 48.55 49.50 0.0M
2022-11-23 48.20 48.75 48.20 48.75 0.0M
2022-11-22 47.95 48.60 47.95 48.60 0.0M
2022-11-21 49.15 49.15 48.05 48.50 0.0M
2022-11-18 47.75 48.25 47.75 48.25 0.0M
2022-11-17 47.40 47.90 47.20 47.90 0.0M
2022-11-16 47.90 48.00 47.40 47.40 0.0M
2022-11-15 48.80 49.00 48.40 48.40 0.0M
2022-11-14 49.85 49.85 49.15 49.15 0.0M
2022-11-11 48.50 49.90 48.15 49.90 0.0M
2022-11-10 46.50 49.30 45.65 49.30 0.0M
2022-11-09 46.75 46.80 46.75 46.75 0.0M
2022-11-08 45.10 46.70 45.10 46.70 0.0M
2022-11-07 44.85 45.30 44.40 45.30 0.0M
2022-11-04 44.90 44.90 44.40 44.80 0.0M
2022-11-03 45.75 45.75 44.90 45.00 0.0M
2022-11-02 45.60 45.60 45.15 45.55 0.0M
2022-11-01 45.65 46.55 45.50 45.50 0.0M
2022-10-31 46.35 46.35 45.85 45.90 0.0M
2022-10-28 47.90 47.90 46.30 46.30 0.0M
2022-10-27 47.60 48.20 47.60 47.95 0.0M
2022-10-26 47.00 47.85 46.85 47.85 0.0M
2022-10-25 44.55 47.40 44.45 47.40 0.0M
2022-10-24 44.95 45.25 44.65 44.65 0.0M
2022-10-21 43.30 44.85 43.30 44.85 0.0M
2022-10-20 42.25 43.95 42.25 43.95 0.0M
2022-10-19 42.10 42.45 42.05 42.45 0.0M
2022-10-18 41.25 42.40 41.25 42.40 0.0M
2022-10-17 41.70 41.70 40.90 41.40 0.0M
2022-10-14 41.35 41.80 41.35 41.60 0.0M
2022-10-13 41.70 42.15 41.30 41.35 0.0M
2022-10-12 42.15 42.25 42.10 42.10 0.0M
2022-10-11 41.75 42.25 41.75 42.15 0.0M
2022-10-10 42.05 42.35 42.05 42.35 0.0M
2022-10-07 42.65 42.70 42.40 42.40 0.0M
2022-10-06 42.75 42.75 42.65 42.65 0.0M
2022-10-05 43.05 43.05 42.50 42.80 0.0M
2022-10-04 41.85 43.05 41.85 43.05 0.0M
2022-10-03 42.20 42.50 41.90 41.90 0.0M
2022-09-30 41.50 42.00 41.50 42.00 0.0M
2022-09-29 42.45 42.45 41.95 41.95 0.0M
2022-09-28 42.50 42.80 41.50 42.80 0.0M
2022-09-27 42.50 43.45 42.00 42.00 0.0M
2022-09-26 41.10 42.85 41.10 42.85 0.0M
2022-09-23 46.00 46.45 41.55 41.55 0.0M
2022-09-22 47.30 47.40 46.15 46.15 0.0M
2022-09-21 46.45 47.10 46.45 47.10 0.0M
2022-09-20 46.00 46.75 46.00 46.70 0.0M
2022-09-19 47.00 47.00 46.05 46.25 0.0M
2022-09-16 46.85 47.25 46.85 47.15 0.0M
2022-09-15 47.10 47.40 47.05 47.40 0.0M
2022-09-14 47.20 47.30 47.15 47.15 0.0M
2022-09-13 49.45 49.45 47.70 47.70 0.0M
2022-09-12 48.35 49.80 48.35 49.80 0.0M
2022-09-09 48.05 49.30 48.05 49.30 0.0M
2022-09-08 47.85 48.30 47.85 48.30 0.0M
2022-09-07 47.65 48.00 47.60 48.00 0.0M
2022-09-06 47.15 47.75 47.15 47.75 0.0M
2022-09-05 46.55 47.40 46.55 47.40 0.0M
2022-09-02 46.05 47.35 46.05 47.35 0.0M
2022-09-01 47.30 47.30 46.25 46.35 0.0M
2022-08-31 47.45 48.40 47.05 47.05 0.0M
2022-08-30 47.50 48.40 47.50 47.70 0.0M
2022-08-29 46.90 47.70 46.60 47.70 0.0M
2022-08-26 49.30 49.30 47.15 47.50 0.0M
2022-08-25 49.30 49.80 49.30 49.75 0.0M
2022-08-24 49.35 49.85 49.25 49.85 0.0M
2022-08-23 50.20 50.40 49.40 49.40 0.0M
2022-08-22 50.80 51.20 50.20 50.20 0.0M
2022-08-19 51.50 52.00 51.50 51.60 0.0M
2022-08-18 51.40 51.60 51.30 51.60 0.0M
2022-08-17 52.20 52.20 51.40 51.40 0.0M
2022-08-16 51.30 52.50 50.80 52.50 0.0M
2022-08-15 52.20 52.40 51.60 51.60 0.0M
2022-08-12 52.30 52.30 51.80 51.90 0.0M
2022-08-11 52.30 52.40 52.10 52.40 0.0M
2022-08-10 51.30 52.40 50.30 52.40 0.0M
2022-08-09 52.90 52.90 51.60 51.60 0.0M
2022-08-08 53.00 53.60 53.00 53.10 0.0M
2022-08-05 54.00 54.00 53.00 53.00 0.0M
2022-08-04 50.50 53.60 50.50 53.30 0.0M
2022-08-03 49.95 50.60 49.95 50.60 0.0M
2022-08-02 51.30 51.30 50.40 50.40 0.0M
2022-08-01 51.80 51.90 50.80 50.80 0.0M
2022-07-29 49.85 51.50 49.85 51.40 0.0M
2022-07-28 49.75 50.10 49.75 50.10 0.0M
2022-07-27 49.75 50.30 49.75 49.90 0.0M
2022-07-26 50.10 50.10 49.50 49.75 0.0M
2022-07-25 50.70 50.70 50.20 50.20 0.0M
2022-07-22 48.55 51.10 48.55 51.10 0.0M
2022-07-21 48.15 48.80 48.15 48.80 0.0M
2022-07-20 48.00 48.85 48.00 48.30 0.0M
2022-07-19 47.55 48.25 47.55 48.25 0.0M
2022-07-18 47.85 48.45 47.65 48.45 0.0M
2022-07-15 46.15 46.20 45.45 45.45 0.0M
2022-07-14 45.00 46.35 45.00 46.35 0.0M
2022-07-13 46.00 46.00 44.65 45.25 0.0M
2022-07-12 47.80 47.80 46.35 46.35 0.0M
2022-07-11 48.55 48.55 47.90 47.90 0.0M
2022-07-08 48.05 48.95 48.05 48.60 0.0M
2022-07-07 48.35 48.45 48.10 48.45 0.0M
2022-07-06 46.35 48.65 46.10 48.35 0.0M
2022-07-05 47.10 47.50 47.10 47.10 0.0M
2022-07-04 46.85 47.40 46.85 47.40 0.0M
2022-07-01 47.15 47.15 46.90 46.90 0.0M
2022-06-30 47.30 48.90 47.25 47.25 0.0M
2022-06-29 48.15 48.15 47.50 48.10 0.0M
2022-06-28 48.55 48.85 48.55 48.65 0.0M
2022-06-27 48.65 49.30 48.65 48.90 0.0M
2022-06-24 48.65 49.05 48.50 49.05 0.0M
2022-06-23 49.05 49.05 48.25 49.00 0.0M
2022-06-22 49.25 49.25 48.60 48.80 0.0M
2022-06-21 49.85 50.10 49.65 49.65 0.0M
2022-06-20 49.85 50.90 49.75 50.40 0.0M
2022-06-17 46.85 48.70 46.85 48.70 0.0M
2022-06-16 48.65 48.75 47.20 47.20 0.0M
2022-06-15 47.30 48.80 47.30 48.80 0.0M
2022-06-14 48.40 48.90 47.50 47.50 0.0M
2022-06-13 50.60 50.60 48.40 48.40 0.0M
2022-06-10 52.40 52.40 50.00 50.00 0.0M
2022-06-09 54.00 54.10 52.70 52.70 0.0M
2022-06-08 52.70 54.00 52.70 54.00 0.0M
2022-06-07 53.20 53.20 52.40 52.70 0.0M
2022-06-06 53.60 53.80 53.40 53.40 0.0M
2022-06-03 54.80 55.10 54.20 54.20 0.0M
2022-06-02 54.00 54.50 54.00 54.50 0.0M
2022-06-01 54.10 54.90 54.10 54.90 0.0M
2022-05-31 52.70 54.00 52.70 54.00 0.0M
2022-05-30 51.00 52.70 51.00 52.70 0.0M
2022-05-27 50.90 51.10 50.50 51.10 0.0M
2022-05-26 50.20 50.80 50.20 50.80 0.0M
2022-05-25 51.20 51.50 50.90 50.90 0.0M
2022-05-24 52.20 52.20 51.60 51.60 0.0M
2022-05-23 51.80 52.60 51.80 52.30 0.0M
2022-05-20 51.90 52.60 51.80 51.80 0.0M
2022-05-19 50.20 52.20 50.10 52.20 0.0M
2022-05-18 51.70 52.80 50.80 50.80 0.0M
2022-05-17 50.30 51.90 50.30 51.80 0.0M
2022-05-16 50.50 51.00 50.50 50.90 0.0M
2022-05-13 49.10 50.50 49.10 50.50 0.0M
2022-05-12 49.25 50.30 49.25 49.60 0.0M
2022-05-11 49.65 50.90 49.65 50.90 0.0M
2022-05-10 51.50 51.70 49.95 49.95 0.0M
2022-05-09 54.00 54.00 52.20 52.20 0.0M
2022-05-06 52.80 54.50 52.70 54.30 0.0M
2022-05-05 53.10 53.40 53.10 53.30 0.0M
2022-05-04 52.30 53.00 52.10 52.10 0.0M
2022-05-03 52.50 52.80 52.50 52.80 0.0M
2022-05-02 52.90 53.00 52.50 52.50 0.0M
2022-04-29 55.00 55.80 53.60 53.60 0.0M
2022-04-28 53.10 55.30 53.10 55.30 0.0M
2022-04-27 51.60 53.10 51.20 53.10 0.0M
2022-04-26 54.60 54.70 51.50 52.50 0.0M
2022-04-25 56.00 56.00 54.80 54.80 0.0M
2022-04-22 56.60 56.60 55.70 56.50 0.0M
2022-04-21 54.00 58.70 54.00 57.10 0.0M
2022-04-20 53.60 54.80 53.60 53.90 0.0M
2022-04-19 53.20 54.20 53.20 54.20 0.0M
2022-04-14 53.70 54.10 53.70 53.80 0.0M
2022-04-13 53.80 54.20 53.60 54.20 0.0M
2022-04-12 53.50 54.40 53.50 54.10 0.0M
2022-04-11 55.00 55.00 53.80 54.10 0.0M
2022-04-08 54.70 55.50 54.70 54.90 0.0M
2022-04-07 55.80 55.80 55.20 55.20 0.0M
2022-04-06 57.30 57.50 55.30 55.30 0.0M
2022-04-05 59.00 59.00 57.50 57.50 0.0M
2022-04-04 56.90 58.90 56.90 58.90 0.0M
2022-04-01 56.20 57.20 56.20 57.20 0.0M
2022-03-31 58.60 58.60 56.50 56.50 0.0M
2022-03-30 57.70 58.70 57.70 57.70 0.0M
2022-03-29 57.70 58.10 57.70 58.10 0.0M
2022-03-28 57.40 57.90 57.40 57.60 0.0M
2022-03-25 60.10 60.10 57.40 57.40 0.0M
2022-03-24 57.90 60.30 57.90 60.30 0.0M
2022-03-23 61.40 61.40 59.30 59.30 0.0M
2022-03-22 58.90 61.30 58.90 61.30 0.0M
2022-03-21 60.00 60.00 59.20 59.20 0.0M
2022-03-18 59.30 59.30 58.90 58.90 0.0M
2022-03-17 57.40 58.60 57.40 58.60 0.0M
2022-03-16 57.80 57.80 57.20 57.30 0.0M
2022-03-15 54.70 54.70 53.80 54.30 0.0M
2022-03-14 54.40 54.60 53.10 54.60 0.0M
2022-03-11 52.50 53.00 52.50 52.70 0.0M
2022-03-10 52.80 52.80 52.50 52.50 0.0M
2022-03-09 48.50 52.90 48.50 52.90 0.0M
2022-03-08 48.15 49.10 47.10 47.10 0.0M
2022-03-07 49.65 49.90 49.00 49.00 0.0M
2022-03-04 52.80 53.20 51.00 51.00 0.0M
2022-03-03 54.40 54.40 53.00 53.00 0.0M
2022-03-02 52.30 54.30 52.30 54.30 0.0M
2022-03-01 53.70 54.20 53.20 53.20 0.0M
2022-02-28 52.40 53.60 52.40 53.60 0.0M
2022-02-25 49.95 53.20 49.95 53.20 0.0M
2022-02-24 49.05 50.10 47.85 49.90 0.0M
2022-02-23 53.30 54.20 52.80 52.80 0.0M
2022-02-22 51.00 53.80 51.00 53.80 0.0M
2022-02-21 53.20 53.60 53.10 53.10 0.0M
2022-02-18 52.20 53.30 52.20 53.30 0.0M
2022-02-17 53.40 53.90 52.50 52.50 0.0M
2022-02-16 54.10 54.10 53.40 54.10 0.0M
2022-02-15 51.30 53.60 51.30 53.30 0.0M
2022-02-14 53.70 53.70 51.80 52.10 0.0M
2022-02-11 55.00 55.00 54.10 54.10 0.0M
2022-02-10 56.60 57.00 54.90 54.90 0.0M
2022-02-09 52.90 56.70 52.90 56.70 0.0M
2022-02-08 52.90 53.30 52.90 53.30 0.0M
2022-02-07 55.30 55.30 53.40 53.40 0.0M
2022-02-04 53.60 54.10 53.60 53.70 0.0M
2022-02-03 55.20 55.20 53.60 53.60 0.0M
2022-02-02 55.70 56.30 55.20 56.00 0.0M
2022-02-01 56.40 56.40 55.00 55.70 0.0M
2022-01-31 54.90 57.30 54.20 54.80 0.0M
2022-01-28 53.30 53.80 53.00 53.50 0.0M
2022-01-27 52.30 53.10 52.10 53.10 0.0M
2022-01-26 51.30 52.20 50.60 51.80 0.0M
2022-01-25 50.20 50.70 50.20 50.60 0.0M
2022-01-24 54.40 54.40 49.80 49.80 0.0M
2022-01-21 54.00 54.40 53.80 53.80 0.0M
2022-01-20 56.00 56.30 56.00 56.30 0.0M
2022-01-19 56.20 56.70 56.20 56.30 0.0M
2022-01-18 58.70 58.70 56.50 56.80 0.0M
2022-01-17 58.90 59.20 58.90 59.00 0.0M
2022-01-14 60.00 60.00 59.00 59.00 0.0M
2022-01-13 61.10 61.50 60.40 60.40 0.0M
2022-01-12 61.70 61.70 61.10 61.30 0.0M
2022-01-11 59.20 62.80 59.20 62.80 0.0M
2022-01-10 61.90 61.90 59.10 59.60 0.0M
2022-01-07 62.70 62.90 61.70 61.70 0.0M
2022-01-06 64.00 64.00 62.80 62.80 0.0M
2022-01-05 64.10 64.90 64.10 64.40 0.0M
2022-01-04 66.80 66.90 65.20 65.20 0.0M
2022-01-03 68.00 68.00 66.70 67.00 0.0M