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
2023-12-29 54.40 54.40 54.40 54.40 0.0M
2023-12-28 53.80 54.90 53.80 54.90 0.0M
2023-12-27 54.00 54.70 54.00 54.70 0.0M
2023-12-22 54.20 54.80 53.90 53.90 0.0M
2023-12-21 55.30 55.60 53.80 54.30 0.0M
2023-12-20 56.20 56.20 56.00 56.00 0.0M
2023-12-19 54.80 56.70 54.80 56.70 0.0M
2023-12-18 53.80 55.70 53.80 55.40 0.0M
2023-12-15 51.80 54.50 51.80 54.50 0.0M
2023-12-14 52.80 52.80 51.60 51.60 0.0M
2023-12-13 52.60 52.60 51.60 51.60 0.0M
2023-12-12 52.40 52.80 52.40 52.50 0.0M
2023-12-11 52.10 52.60 52.10 52.40 0.0M
2023-12-08 51.90 51.90 51.60 51.90 0.0M
2023-12-07 51.00 51.80 51.00 51.80 0.0M
2023-12-06 51.80 52.00 51.70 51.70 0.0M
2023-12-05 51.80 52.00 51.80 51.80 0.0M
2023-12-04 53.00 53.40 51.80 51.80 0.0M
2023-12-01 52.70 53.30 52.70 53.30 0.0M
2023-11-30 52.50 52.70 52.50 52.70 0.0M
2023-11-29 52.00 52.80 52.00 52.80 0.0M
2023-11-28 51.90 52.10 51.90 52.10 0.0M
2023-11-27 52.00 52.30 51.60 51.60 0.0M
2023-11-24 52.00 52.70 52.00 52.40 0.0M
2023-11-23 50.00 51.90 50.00 51.90 0.0M
2023-11-22 51.30 51.30 50.40 50.40 0.0M
2023-11-21 51.30 51.40 50.40 51.40 0.0M
2023-11-20 54.00 54.00 52.30 52.30 0.0M
2023-11-17 54.20 54.60 54.10 54.10 0.0M
2023-11-16 54.00 55.60 54.00 54.60 0.0M
2023-11-15 53.90 54.90 53.90 54.90 0.0M
2023-11-14 52.90 54.70 52.90 54.70 0.0M
2023-11-13 53.20 53.60 53.20 53.20 0.0M
2023-11-10 53.30 53.60 52.90 53.60 0.0M
2023-11-09 53.20 53.20 52.90 53.10 0.0M
2023-11-08 53.00 53.20 52.90 53.20 0.0M
2023-11-07 52.50 53.20 52.50 52.90 0.0M
2023-11-06 53.50 53.50 52.80 52.80 0.0M
2023-11-03 51.70 53.80 51.70 53.30 0.0M
2023-11-02 49.45 51.00 49.45 50.80 0.0M
2023-11-01 49.45 49.60 49.45 49.60 0.0M
2023-10-31 48.95 49.30 48.65 49.30 0.0M
2023-10-30 48.20 49.00 48.20 48.75 0.0M
2023-10-27 48.25 49.10 47.85 49.05 0.0M
2023-10-26 48.40 48.40 47.20 48.00 0.0M
2023-10-25 47.75 47.85 47.55 47.55 0.0M
2023-10-24 47.10 47.40 46.90 47.40 0.0M
2023-10-23 47.60 47.60 46.80 46.80 0.0M
2023-10-20 48.60 48.60 47.50 47.50 0.0M
2023-10-19 46.70 48.55 46.70 48.55 0.0M
2023-10-18 46.80 47.00 46.35 46.35 0.0M
2023-10-17 45.55 46.55 45.55 46.55 0.0M
2023-10-16 45.40 45.75 45.40 45.75 0.0M
2023-10-13 46.05 46.05 45.50 45.50 0.0M
2023-10-12 47.00 47.20 46.05 46.05 0.0M
2023-10-11 46.00 47.30 46.00 47.30 0.0M
2023-10-10 44.60 46.00 44.60 45.85 0.0M
2023-10-09 46.45 46.60 44.60 44.60 0.0M
2023-10-06 45.70 46.35 45.55 46.35 0.0M
2023-10-05 45.75 45.75 45.55 45.55 0.0M
2023-10-04 47.20 47.20 46.35 46.35 0.0M
2023-10-03 45.55 46.90 45.50 46.90 0.0M
2023-10-02 45.70 46.30 43.00 43.00 0.0M
2023-09-29 45.50 46.10 45.50 45.85 0.0M
2023-09-28 46.05 46.05 45.50 45.90 0.0M
2023-09-27 45.45 46.15 45.45 46.15 0.0M
2023-09-26 46.15 46.25 45.60 45.60 0.0M
2023-09-25 47.25 47.25 46.35 46.35 0.0M
2023-09-22 47.05 47.50 47.05 47.50 0.0M
2023-09-21 47.15 47.25 46.70 47.25 0.0M
2023-09-20 47.20 47.25 47.20 47.25 0.0M
2023-09-19 48.05 48.05 47.25 47.25 0.0M
2023-09-18 49.85 49.85 47.70 47.70 0.0M
2023-09-15 50.00 50.20 49.65 49.65 0.0M
2023-09-14 49.90 49.90 48.90 49.40 0.0M
2023-09-13 49.90 49.90 49.20 49.90 0.0M
2023-09-12 51.00 51.00 49.55 49.55 0.0M
2023-09-11 51.60 51.70 50.60 51.00 0.0M
2023-09-08 51.40 51.60 51.10 51.40 0.0M
2023-09-07 54.10 54.10 51.60 51.60 0.0M
2023-09-06 54.30 54.60 54.30 54.60 0.0M
2023-09-05 54.40 54.60 54.40 54.60 0.0M
2023-09-04 54.80 54.80 54.40 54.40 0.0M
2023-09-01 54.80 54.80 54.30 54.70 0.0M
2023-08-31 53.10 54.70 53.10 54.70 0.0M
2023-08-30 54.10 54.10 53.10 53.10 0.0M
2023-08-29 53.90 54.00 53.90 54.00 0.0M
2023-08-28 52.60 53.70 52.60 53.70 0.0M
2023-08-25 53.20 53.20 52.80 52.90 0.0M
2023-08-24 53.90 53.90 53.00 53.00 0.0M
2023-08-23 54.00 54.70 53.70 54.00 0.0M
2023-08-22 53.40 54.20 53.40 54.20 0.0M
2023-08-21 53.30 53.70 53.30 53.70 0.0M
2023-08-18 52.60 53.60 52.20 53.60 0.0M
2023-08-17 52.90 52.90 52.60 52.60 0.0M
2023-08-16 52.80 53.00 52.30 53.00 0.0M
2023-08-15 53.10 53.10 52.10 52.70 0.0M
2023-08-14 54.60 54.60 53.40 53.40 0.0M
2023-08-11 52.90 54.50 52.90 54.50 0.0M
2023-08-10 53.60 53.60 53.20 53.40 0.0M
2023-08-09 53.00 53.50 53.00 53.50 0.0M
2023-08-08 53.00 53.40 53.00 53.40 0.0M
2023-08-07 53.30 53.60 53.30 53.30 0.0M
2023-08-04 53.30 53.40 53.20 53.30 0.0M
2023-08-03 53.20 53.20 53.00 53.20 0.0M
2023-08-02 54.00 54.00 53.20 53.20 0.0M
2023-08-01 53.70 54.30 53.70 53.80 0.0M
2023-07-31 54.70 54.70 54.20 54.20 0.0M
2023-07-28 53.20 53.90 53.20 53.90 0.0M
2023-07-27 53.30 53.30 53.00 53.30 0.0M
2023-07-26 52.90 53.00 52.90 53.00 0.0M
2023-07-25 52.40 52.70 52.10 52.70 0.0M
2023-07-24 53.20 53.20 52.60 52.60 0.0M
2023-07-21 52.70 53.10 50.10 53.10 0.0M
2023-07-20 53.90 54.70 51.20 51.20 0.0M
2023-07-19 53.90 54.10 53.20 54.10 0.0M
2023-07-18 53.40 53.60 53.00 53.60 0.0M
2023-07-17 53.40 53.40 53.20 53.30 0.0M
2023-07-14 54.30 54.50 53.60 53.60 0.0M
2023-07-13 54.60 54.60 54.50 54.50 0.0M
2023-07-12 54.00 54.70 53.70 54.70 0.0M
2023-07-11 53.10 54.00 53.10 54.00 0.0M
2023-07-10 53.10 53.40 52.90 53.20 0.0M
2023-07-07 51.60 53.40 51.60 52.90 0.0M
2023-07-06 53.20 53.20 52.00 53.00 0.0M
2023-07-05 54.20 54.30 53.00 53.00 0.0M
2023-07-04 52.90 54.10 52.50 54.10 0.0M
2023-07-03 53.80 54.00 52.50 52.50 0.0M
2023-06-30 54.50 54.60 54.50 54.50 0.0M
2023-06-29 54.50 54.60 54.40 54.60 0.0M
2023-06-28 55.20 55.20 54.70 54.70 0.0M
2023-06-27 55.50 55.50 55.00 55.00 0.0M
2023-06-26 54.40 55.20 54.40 55.20 0.0M
2023-06-23 56.10 56.10 54.60 54.60 0.0M
2023-06-22 56.80 56.80 55.10 55.10 0.0M
2023-06-21 56.60 57.00 56.50 56.80 0.0M
2023-06-20 54.90 55.60 54.50 55.60 0.0M
2023-06-19 55.50 55.50 54.90 54.90 0.0M
2023-06-16 54.90 55.50 54.40 55.50 0.0M
2023-06-15 53.20 55.20 53.20 55.20 0.0M
2023-06-14 51.70 52.90 51.60 52.90 0.0M
2023-06-13 51.70 52.10 51.70 51.70 0.0M
2023-06-12 51.90 51.90 51.40 51.70 0.0M
2023-06-09 51.00 51.80 51.00 51.80 0.0M
2023-06-08 51.00 51.10 50.40 51.10 0.0M
2023-06-07 50.00 51.20 50.00 51.20 0.0M
2023-06-06 50.70 50.70 50.20 50.20 0.0M
2023-06-05 50.00 50.60 50.00 50.60 0.0M
2023-06-02 51.20 51.40 50.40 50.40 0.0M
2023-06-01 49.00 51.40 49.00 51.40 0.0M
2023-05-31 50.10 50.10 49.90 49.90 0.0M
2023-05-30 50.30 50.50 49.90 50.50 0.0M
2023-05-29 50.60 50.60 50.30 50.30 0.0M
2023-05-26 49.55 50.60 49.40 50.60 0.0M
2023-05-25 50.30 50.30 49.10 49.90 0.0M
2023-05-24 50.60 50.60 50.00 50.00 0.0M
2023-05-23 50.60 50.90 50.60 50.70 0.0M
2023-05-22 51.90 52.30 51.00 51.00 0.0M
2023-05-19 51.30 51.70 51.30 51.60 0.0M
2023-05-18 49.25 50.40 49.20 50.40 0.0M
2023-05-17 49.10 49.30 48.90 49.30 0.0M
2023-05-16 49.45 49.55 49.00 49.00 0.0M
2023-05-15 49.85 50.00 49.50 49.50 0.0M
2023-05-12 48.00 49.60 48.00 49.60 0.0M
2023-05-11 50.50 50.50 49.65 49.65 0.0M
2023-05-10 50.10 50.30 50.00 50.30 0.0M
2023-05-09 50.60 50.60 50.10 50.10 0.0M
2023-05-08 51.20 51.20 50.70 50.70 0.0M
2023-05-05 50.60 51.20 50.40 51.10 0.0M
2023-05-04 51.00 51.00 50.60 50.60 0.0M
2023-05-03 50.60 50.80 50.20 50.80 0.0M
2023-05-02 52.60 52.60 50.00 50.00 0.0M
2023-04-28 52.00 52.20 51.20 51.20 0.0M
2023-04-27 51.20 51.30 50.70 51.30 0.0M
2023-04-26 50.50 51.10 50.40 51.10 0.0M
2023-04-25 49.85 50.50 49.55 50.50 0.0M
2023-04-24 50.10 50.30 49.60 49.60 0.0M
2023-04-21 50.10 51.00 49.90 50.10 0.0M
2023-04-20 52.20 52.20 50.30 50.50 0.0M
2023-04-19 52.30 53.20 52.20 52.20 0.0M
2023-04-18 51.80 53.20 51.60 52.70 0.0M
2023-04-17 51.50 51.70 51.50 51.70 0.0M
2023-04-14 51.50 51.70 51.20 51.20 0.0M
2023-04-13 50.20 52.00 50.10 52.00 0.0M
2023-04-12 51.10 51.10 50.40 50.40 0.0M
2023-04-11 50.80 51.60 50.80 51.00 0.0M
2023-04-06 50.90 51.30 50.90 51.20 0.0M
2023-04-05 51.80 51.80 51.10 51.10 0.0M
2023-04-04 50.90 51.60 50.50 51.60 0.0M
2023-04-03 49.65 51.40 49.65 50.80 0.0M
2023-03-31 51.10 51.60 51.00 51.40 0.0M
2023-03-30 51.00 51.40 50.10 51.40 0.0M
2023-03-29 50.40 50.90 50.20 50.90 0.0M
2023-03-28 50.90 51.20 50.80 50.80 0.0M
2023-03-27 51.30 51.30 50.80 50.90 0.0M
2023-03-24 50.70 51.00 50.50 50.80 0.0M
2023-03-23 49.70 50.70 49.70 50.70 0.0M
2023-03-22 48.65 49.50 48.65 49.50 0.0M
2023-03-21 48.30 48.90 48.20 48.90 0.0M
2023-03-20 47.70 48.30 47.70 48.20 0.0M
2023-03-17 48.10 48.65 48.10 48.50 0.0M
2023-03-16 46.20 47.85 45.05 47.85 0.0M
2023-03-15 46.55 46.70 45.90 46.60 0.0M
2023-03-14 46.25 46.35 45.25 46.35 0.0M
2023-03-13 46.00 46.20 45.60 45.60 0.0M
2023-03-10 47.55 47.55 46.00 46.25 0.0M
2023-03-09 47.70 47.90 47.25 47.85 0.0M
2023-03-08 48.25 48.25 47.65 47.65 0.0M
2023-03-07 48.60 48.60 47.85 47.90 0.0M
2023-03-06 48.75 48.85 48.55 48.65 0.0M
2023-03-03 48.80 49.25 48.80 49.25 0.0M
2023-03-02 48.90 48.90 48.75 48.90 0.0M
2023-03-01 47.40 48.65 47.40 48.65 0.0M
2023-02-28 47.55 47.55 47.00 47.55 0.0M
2023-02-27 48.15 48.40 47.45 47.45 0.0M
2023-02-24 48.65 48.65 48.10 48.15 0.0M
2023-02-23 49.30 49.30 49.05 49.05 0.0M
2023-02-22 50.60 50.80 49.15 49.15 0.0M
2023-02-21 51.10 51.60 50.40 50.60 0.0M
2023-02-20 51.30 51.30 50.80 51.20 0.0M
2023-02-17 50.90 51.70 50.50 51.00 0.0M
2023-02-16 51.00 51.00 50.50 50.90 0.0M
2023-02-15 50.10 50.80 50.10 50.80 0.0M
2023-02-14 50.50 50.60 50.40 50.60 0.0M
2023-02-13 52.40 52.40 50.80 50.80 0.0M
2023-02-10 52.10 52.60 51.20 51.20 0.0M
2023-02-09 50.80 52.30 50.80 52.30 0.0M
2023-02-08 51.00 51.50 51.00 51.50 0.0M
2023-02-07 50.20 51.20 50.20 51.20 0.0M
2023-02-06 51.50 51.50 50.60 50.70 0.0M
2023-02-03 53.00 53.00 50.30 51.70 0.0M
2023-02-02 51.20 52.50 51.20 52.50 0.0M
2023-02-01 50.60 51.30 50.60 51.30 0.0M
2023-01-31 49.95 50.90 49.95 50.90 0.0M
2023-01-30 50.30 50.70 50.30 50.70 0.0M
2023-01-27 51.30 51.30 50.50 50.50 0.0M
2023-01-26 49.65 52.10 49.65 52.10 0.0M
2023-01-25 49.05 49.75 49.05 49.75 0.0M
2023-01-24 50.40 50.70 49.20 49.20 0.0M
2023-01-23 51.10 51.10 50.40 50.70 0.0M
2023-01-20 49.20 50.80 49.20 50.80 0.0M
2023-01-19 48.95 49.90 48.40 49.90 0.0M
2023-01-18 48.85 49.15 48.80 48.80 0.0M
2023-01-17 47.65 49.10 47.65 49.10 0.0M
2023-01-16 46.65 47.90 45.75 47.90 0.0M
2023-01-13 45.30 46.05 45.10 46.05 0.0M
2023-01-12 46.10 46.20 45.50 45.50 0.0M
2023-01-11 47.55 47.55 46.15 46.15 0.0M
2023-01-10 46.60 47.00 46.60 46.70 0.0M
2023-01-09 45.00 46.65 45.00 46.65 0.0M
2023-01-06 45.05 45.05 45.00 45.05 0.0M
2023-01-05 46.00 46.00 45.20 45.20 0.0M
2023-01-04 43.95 45.65 43.85 45.65 0.0M
2023-01-03 43.65 44.00 43.30 44.00 0.0M
2023-01-02 45.90 45.90 43.60 43.60 0.0M