HMS Bergbau AG (HMUG)

HMUG
🏛️ ドイツ →
45.20
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 45.80 45.80 45.20 45.20 0.0M
2025-09-26 45.80 45.80 45.80 45.80 0.0M
2025-09-25 45.80 45.80 45.80 45.80 0.0M
2025-09-24 45.80 45.80 45.80 45.80 0.0M
2025-09-23 45.80 45.80 45.80 45.80 0.0M
2025-09-22 45.80 45.80 45.80 45.80 0.0M
2025-09-19 46.00 46.00 45.40 45.80 0.0M
2025-09-18 46.00 46.00 45.80 46.00 0.0M
2025-09-17 46.60 46.60 45.80 46.00 0.0M
2025-09-16 46.60 46.60 46.60 46.60 0.0M
2025-09-15 46.60 46.60 46.60 46.60 0.0M
2025-09-12 46.00 46.80 46.00 46.60 0.0M
2025-09-11 45.80 46.80 45.80 46.00 0.0M
2025-09-10 46.60 46.80 45.80 45.80 0.0M
2025-09-09 49.40 49.40 46.60 46.60 0.0M
2025-09-08 49.60 49.60 49.40 49.60 0.0M
2025-09-05 47.20 49.80 47.00 49.60 0.0M
2025-09-04 45.20 47.20 45.20 47.20 0.0M
2025-09-03 46.80 46.80 45.20 45.20 0.0M
2025-09-02 46.60 46.80 45.20 46.80 0.0M
2025-09-01 48.60 48.60 45.20 46.60 0.0M
2025-08-29 51.00 52.00 48.60 48.80 0.0M
2025-08-28 50.00 51.00 45.80 51.00 0.0M
2025-08-27 51.50 51.50 49.80 50.00 0.0M
2025-08-26 51.50 53.00 51.00 51.00 0.0M
2025-08-25 57.00 57.00 52.00 52.00 0.0M
2025-08-22 55.50 57.00 54.00 56.00 0.0M
2025-08-21 56.00 56.50 52.50 55.00 0.0M
2025-08-20 54.00 54.50 50.00 54.50 0.0M
2025-08-19 47.00 49.40 45.40 45.40 0.0M
2025-08-18 43.40 48.40 43.40 48.40 0.0M
2025-08-15 42.40 43.80 42.40 43.40 0.0M
2025-08-14 42.40 42.80 42.20 42.40 0.0M
2025-08-13 42.60 42.80 42.40 42.60 0.0M
2025-08-12 43.00 43.00 41.40 42.60 0.0M
2025-08-11 38.80 43.00 38.80 43.00 0.0M
2025-08-08 42.40 42.40 38.80 38.80 0.0M
2025-08-07 43.40 43.40 42.20 43.00 0.0M
2025-08-06 43.00 43.40 42.80 43.40 0.0M
2025-08-05 44.20 44.20 41.80 44.00 0.0M
2025-08-04 43.60 46.00 42.60 42.60 0.0M
2025-08-01 49.00 49.00 43.40 43.40 0.0M
2025-07-31 49.80 49.80 44.00 44.00 0.0M
2025-07-30 55.50 55.50 50.00 52.50 0.0M
2025-07-29 63.50 63.50 55.50 55.50 0.0M
2025-07-28 67.00 67.00 67.00 67.00 0.0M
2025-07-25 68.50 76.00 66.50 66.50 0.0M
2025-07-24 66.50 73.00 66.50 69.00 0.0M
2025-07-23 77.00 80.00 77.00 80.00 0.0M
2025-07-22 70.50 76.00 70.50 76.00 0.0M
2025-07-21 64.50 71.50 64.50 70.50 0.0M
2025-07-18 50.00 67.00 50.00 62.00 0.0M
2025-07-17 49.80 51.00 48.80 51.00 0.0M
2025-07-16 49.40 49.80 49.00 49.60 0.0M
2025-07-15 53.00 53.00 49.20 49.60 0.0M
2025-07-14 49.60 53.00 49.60 53.00 0.0M
2025-07-11 43.40 50.50 43.40 50.50 0.0M
2025-07-10 43.60 43.80 43.40 43.80 0.0M
2025-07-09 40.40 43.80 40.40 43.80 0.0M
2025-07-08 40.20 40.40 39.60 40.40 0.0M
2025-07-07 38.60 40.20 38.40 40.00 0.0M
2025-07-04 38.00 38.60 38.00 38.60 0.0M
2025-07-03 37.00 38.20 37.00 38.20 0.0M
2025-07-02 37.40 37.40 36.40 37.20 0.0M
2025-07-01 36.20 37.40 36.00 37.40 0.0M
2025-06-30 35.60 36.40 35.20 36.20 0.0M
2025-06-27 34.80 38.80 34.80 35.60 0.0M
2025-06-26 33.00 35.00 33.00 35.00 0.0M
2025-06-25 33.00 33.00 33.00 33.00 0.0M
2025-06-24 33.00 33.00 32.80 33.00 0.0M
2025-06-23 32.60 33.00 32.60 32.80 0.0M
2025-06-20 32.60 32.80 32.60 32.80 0.0M
2025-06-19 32.40 32.80 32.40 32.60 0.0M
2025-06-18 32.40 32.60 32.20 32.60 0.0M
2025-06-17 32.40 32.60 32.40 32.40 0.0M
2025-06-16 32.80 33.00 32.60 32.80 0.0M
2025-06-13 32.80 33.00 32.80 32.80 0.0M
2025-06-12 32.80 33.00 32.80 33.00 0.0M
2025-06-11 32.40 33.00 32.40 33.00 0.0M
2025-06-10 32.60 32.60 32.60 32.60 0.0M
2025-06-09 32.40 32.60 32.40 32.60 0.0M
2025-06-06 32.80 32.80 32.40 32.40 0.0M
2025-06-05 33.00 33.00 32.40 32.80 0.0M
2025-06-04 33.00 33.00 33.00 33.00 0.0M
2025-06-03 32.60 33.00 32.60 33.00 0.0M
2025-06-02 32.40 32.60 32.40 32.60 0.0M
2025-05-30 31.80 32.60 31.80 32.40 0.0M
2025-05-29 30.20 31.80 30.20 31.60 0.0M
2025-05-28 30.20 30.40 30.00 30.20 0.0M
2025-05-27 29.60 30.40 29.60 30.40 0.0M
2025-05-26 30.20 30.20 29.60 29.60 0.0M
2025-05-23 29.80 29.80 29.60 29.80 0.0M
2025-05-22 29.00 29.80 29.00 29.80 0.0M
2025-05-21 29.00 29.20 29.00 29.00 0.0M
2025-05-20 28.80 29.00 28.60 29.00 0.0M
2025-05-19 29.00 29.00 28.60 28.80 0.0M
2025-05-16 28.60 29.00 28.40 29.00 0.0M
2025-05-15 29.00 29.00 28.40 28.60 0.0M
2025-05-14 29.60 29.60 29.20 29.20 0.0M
2025-05-13 30.40 30.40 29.60 29.60 0.0M
2025-05-12 30.40 30.40 30.20 30.40 0.0M
2025-05-09 30.60 30.60 30.20 30.40 0.0M
2025-05-08 30.60 30.60 30.40 30.60 0.0M
2025-05-07 30.60 30.60 30.40 30.60 0.0M
2025-05-06 28.40 30.60 28.40 30.60 0.0M
2025-05-05 28.20 28.40 28.20 28.40 0.0M
2025-05-02 28.40 28.40 28.20 28.20 0.0M
2025-04-30 28.20 28.40 28.20 28.40 0.0M
2025-04-29 28.20 28.20 28.00 28.20 0.0M
2025-04-28 28.40 28.40 27.60 28.20 0.0M
2025-04-25 28.40 28.40 28.20 28.40 0.0M
2025-04-24 29.00 29.00 28.20 28.40 0.0M
2025-04-23 30.00 30.00 28.80 29.00 0.0M
2025-04-22 29.60 29.80 29.40 29.80 0.0M
2025-04-17 30.60 30.60 29.80 29.80 0.0M
2025-04-16 30.40 30.40 30.40 30.40 0.0M
2025-04-15 30.60 30.60 30.40 30.60 0.0M
2025-04-14 30.60 30.60 28.80 30.40 0.0M
2025-04-11 30.40 30.40 30.20 30.40 0.0M
2025-04-10 31.60 33.20 30.00 30.20 0.0M
2025-04-09 31.20 31.60 30.60 31.60 0.0M
2025-04-08 31.40 32.20 30.40 31.40 0.0M
2025-04-07 32.80 32.80 30.80 31.20 0.0M
2025-04-04 33.40 33.40 32.60 32.60 0.0M
2025-04-03 32.80 33.40 32.80 33.40 0.0M
2025-04-02 33.80 33.80 33.40 33.40 0.0M
2025-04-01 33.80 33.80 33.80 33.80 0.0M
2025-03-31 33.60 33.80 33.60 33.80 0.0M
2025-03-28 33.80 33.80 33.80 33.80 0.0M
2025-03-27 33.60 33.80 33.60 33.80 0.0M
2025-03-26 33.80 33.80 33.60 33.60 0.0M
2025-03-25 33.00 33.80 33.00 33.80 0.0M
2025-03-24 33.40 33.80 32.80 33.00 0.0M
2025-03-21 32.60 33.40 32.60 33.40 0.0M
2025-03-20 32.60 32.60 32.60 32.60 0.0M
2025-03-19 31.40 32.60 31.40 32.60 0.0M
2025-03-18 32.60 32.60 31.60 32.40 0.0M
2025-03-17 32.60 32.60 32.60 32.60 0.0M
2025-03-14 32.60 32.60 32.60 32.60 0.0M
2025-03-13 32.40 32.60 32.40 32.60 0.0M
2025-03-12 32.60 32.60 32.40 32.60 0.0M
2025-03-11 32.60 32.60 32.40 32.60 0.0M
2025-03-10 32.60 32.60 32.40 32.40 0.0M
2025-03-07 32.40 32.60 32.40 32.60 0.0M
2025-03-06 32.60 32.60 32.40 32.40 0.0M
2025-03-05 30.20 34.20 30.20 34.20 0.0M
2025-03-04 36.20 36.20 30.00 30.20 0.0M
2025-03-03 36.80 36.80 36.20 36.40 0.0M
2025-02-28 37.00 37.20 37.00 37.20 0.0M
2025-02-27 37.00 37.20 37.00 37.20 0.0M
2025-02-26 37.00 37.20 37.00 37.00 0.0M
2025-02-25 37.20 37.20 37.00 37.00 0.0M
2025-02-24 37.20 37.20 37.00 37.20 0.0M
2025-02-21 36.40 37.20 36.40 37.20 0.0M
2025-02-20 35.60 36.40 35.40 36.40 0.0M
2025-02-19 36.00 36.00 35.40 35.60 0.0M
2025-02-18 35.80 36.00 35.20 36.00 0.0M
2025-02-17 35.80 35.80 35.60 35.80 0.0M
2025-02-14 35.80 35.80 35.60 35.80 0.0M
2025-02-13 36.20 36.20 35.60 35.80 0.0M
2025-02-12 38.40 38.40 35.60 36.00 0.0M
2025-02-11 37.00 38.20 37.00 38.20 0.0M
2025-02-10 35.60 37.00 35.60 37.00 0.0M
2025-02-07 35.40 35.60 35.00 35.60 0.0M
2025-02-06 35.20 35.40 35.00 35.40 0.0M
2025-02-05 34.80 35.00 34.80 35.00 0.0M
2025-02-04 34.80 34.80 34.80 34.80 0.0M
2025-02-03 35.00 35.00 34.80 34.80 0.0M
2025-01-31 33.80 33.80 33.80 33.80 0.0M
2025-01-30 34.00 34.20 33.80 33.80 0.0M
2025-01-29 33.60 34.00 33.60 34.00 0.0M
2025-01-28 34.20 34.20 33.60 33.60 0.0M
2025-01-27 34.20 34.20 34.00 34.20 0.0M
2025-01-24 35.60 36.60 34.20 34.40 0.0M
2025-01-23 37.60 37.60 35.40 35.60 0.0M
2025-01-22 37.60 37.60 37.40 37.40 0.0M
2025-01-21 36.20 38.00 34.00 37.60 0.0M
2025-01-20 33.00 36.20 33.00 36.20 0.0M
2025-01-17 33.00 33.00 33.00 33.00 0.0M
2025-01-16 31.20 33.00 31.20 33.00 0.0M
2025-01-15 31.20 31.20 31.00 31.20 0.0M
2025-01-14 31.00 31.20 31.00 31.20 0.0M
2025-01-13 30.00 31.00 30.00 31.00 0.0M
2025-01-10 30.00 30.20 30.00 30.20 0.0M
2025-01-09 30.00 30.00 30.00 30.00 0.0M
2025-01-08 29.60 30.00 29.60 30.00 0.0M
2025-01-07 29.60 29.80 29.60 29.80 0.0M
2025-01-06 29.80 29.80 29.60 29.60 0.0M
2025-01-03 29.60 29.80 29.60 29.80 0.0M
2025-01-02 29.40 29.60 29.40 29.40 0.0M