Mayr Melnhof Karton

MMKV
🏛️ イギリス →
76.80
最終更新: 2025-09-26
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
2023-12-29 125.60 125.60 125.60 125.60 0.0M
2023-12-28 126.20 126.20 124.40 125.20 0.0M
2023-12-27 125.80 127.00 125.60 125.60 0.0M
2023-12-22 127.00 127.00 126.30 126.30 0.0M
2023-12-21 125.40 126.10 125.20 125.20 0.0M
2023-12-20 124.00 124.00 123.30 123.30 0.0M
2023-12-19 124.00 124.00 123.60 123.70 0.0M
2023-12-18 123.20 123.20 121.60 121.60 0.0M
2023-12-15 121.60 123.00 121.60 122.10 0.0M
2023-12-14 122.20 123.60 121.00 121.00 0.0M
2023-12-13 117.80 119.60 117.80 118.50 0.0M
2023-12-12 114.80 114.80 114.10 114.10 0.0M
2023-12-11 114.00 114.80 114.00 114.50 0.0M
2023-12-08 113.60 113.60 113.60 113.60 0.0M
2023-12-07 114.20 114.20 112.80 112.80 0.0M
2023-12-06 111.60 113.60 111.20 111.70 0.0M
2023-12-05 111.00 111.40 111.00 111.30 0.0M
2023-12-04 112.80 112.80 111.60 111.60 0.0M
2023-12-01 112.20 113.00 112.00 112.00 0.0M
2023-11-30 113.00 113.60 112.80 113.60 0.0M
2023-11-29 113.60 114.10 113.20 114.10 0.0M
2023-11-28 114.00 114.00 113.40 113.80 0.0M
2023-11-27 113.80 114.60 113.20 114.10 0.0M
2023-11-24 116.20 116.20 111.60 113.00 0.0M
2023-11-23 116.20 117.40 116.20 117.40 0.0M
2023-11-22 116.61 117.20 116.61 117.20 0.0M
2023-11-21 117.80 117.80 115.20 115.50 0.0M
2023-11-20 116.40 118.00 116.40 116.80 0.0M
2023-11-17 118.80 118.80 115.60 116.40 0.0M
2023-11-16 119.00 119.30 118.20 119.30 0.0M
2023-11-15 121.80 121.80 118.90 118.90 0.0M
2023-11-14 118.40 120.80 118.40 120.20 0.0M
2023-11-13 118.60 119.00 118.30 118.30 0.0M
2023-11-10 118.40 118.70 117.60 118.70 0.0M
2023-11-09 117.00 119.40 117.00 118.10 0.0M
2023-11-08 113.40 116.00 113.40 115.70 0.0M
2023-11-07 114.20 114.80 113.80 113.80 0.0M
2023-11-06 114.60 114.60 113.80 113.80 0.0M
2023-11-03 113.40 117.40 113.40 116.20 0.0M
2023-11-02 111.20 113.60 111.20 113.60 0.0M
2023-11-01 110.20 110.20 109.60 109.60 0.0M
2023-10-31 110.40 111.00 109.60 109.60 0.0M
2023-10-30 111.00 111.00 107.60 108.20 0.0M
2023-10-27 110.40 110.80 109.40 110.50 0.0M
2023-10-25 111.80 111.80 111.00 111.10 0.0M
2023-10-24 110.00 114.10 110.00 114.10 0.0M
2023-10-23 111.40 111.60 109.20 109.20 0.0M
2023-10-20 111.60 111.80 111.40 111.50 0.0M
2023-10-19 115.80 116.60 115.00 116.60 0.0M
2023-10-18 117.20 117.20 116.00 116.60 0.0M
2023-10-17 118.40 118.90 117.60 118.90 0.0M
2023-10-16 119.00 119.00 118.60 118.90 0.0M
2023-10-13 118.80 119.20 118.30 118.30 0.0M
2023-10-12 119.20 119.30 119.20 119.30 0.0M
2023-10-11 123.80 123.80 121.80 123.70 0.0M
2023-10-10 122.60 124.80 122.60 123.30 0.0M
2023-10-09 122.20 122.20 118.40 119.70 0.0M
2023-10-06 124.40 125.20 124.00 125.20 0.0M
2023-10-05 126.00 126.10 125.40 126.10 0.0M
2023-10-04 125.40 126.10 125.20 126.10 0.0M
2023-10-03 127.20 127.20 126.90 126.90 0.0M
2023-10-02 128.60 128.60 127.00 128.20 0.0M
2023-09-29 129.20 129.40 128.20 128.80 0.0M
2023-09-28 127.60 128.40 127.20 127.30 0.0M
2023-09-27 127.00 127.20 126.90 126.90 0.0M
2023-09-26 127.00 128.00 126.60 127.10 0.0M
2023-09-25 127.00 127.30 125.20 127.30 0.0M
2023-09-22 127.80 128.00 126.90 126.90 0.0M
2023-09-21 128.80 128.80 127.70 127.70 0.0M
2023-09-20 128.20 129.00 127.50 127.50 0.0M
2023-09-19 129.80 129.80 128.00 129.60 0.0M
2023-09-18 130.40 131.10 129.40 131.10 0.0M
2023-09-15 132.40 132.40 130.80 130.80 0.0M
2023-09-14 129.20 129.20 128.00 128.80 0.0M
2023-09-13 128.00 128.40 127.30 127.30 0.0M
2023-09-12 131.00 131.00 129.60 129.60 0.0M
2023-09-11 129.60 130.30 128.40 130.30 0.0M
2023-09-08 130.20 130.20 129.80 130.10 0.0M
2023-09-07 129.60 131.40 129.40 129.40 0.0M
2023-09-06 130.00 130.80 129.60 129.80 0.0M
2023-09-05 132.40 132.40 129.60 131.50 0.0M
2023-09-04 131.60 132.20 131.30 131.30 0.0M
2023-09-01 130.80 131.60 130.30 130.30 0.0M
2023-08-31 131.80 132.20 130.10 130.10 0.0M
2023-08-30 128.60 130.10 128.60 130.10 0.0M
2023-08-29 131.00 132.80 131.00 131.70 0.0M
2023-08-25 130.40 130.40 129.20 129.20 0.0M
2023-08-24 130.60 130.60 130.30 130.30 0.0M
2023-08-23 130.20 130.20 127.50 127.50 0.0M
2023-08-22 129.60 129.80 129.40 129.40 0.0M
2023-08-21 129.40 129.40 128.00 128.00 0.0M
2023-08-18 128.00 128.00 127.20 127.50 0.0M
2023-08-17 127.60 128.00 126.60 126.90 0.0M
2023-08-16 127.80 127.80 127.50 127.50 0.0M
2023-08-15 126.00 126.20 125.00 125.80 0.0M
2023-08-14 129.00 129.00 126.30 126.30 0.0M
2023-08-11 131.40 131.40 128.60 129.20 0.0M
2023-08-10 134.80 135.40 131.20 131.50 0.0M
2023-08-09 138.60 138.60 134.20 136.00 0.0M
2023-08-08 138.60 139.40 138.50 138.50 0.0M
2023-08-07 139.40 139.40 137.40 138.10 0.0M
2023-08-04 136.00 138.20 135.60 138.20 0.0M
2023-08-03 134.60 136.80 134.00 136.80 0.0M
2023-08-02 135.20 136.60 134.00 134.10 0.0M
2023-08-01 140.20 140.20 138.50 138.50 0.0M
2023-07-31 138.80 139.60 138.80 139.50 0.0M
2023-07-28 135.40 137.00 134.80 136.20 0.0M
2023-07-27 134.60 137.00 134.60 136.20 0.0M
2023-07-26 133.40 134.20 133.40 133.80 0.0M
2023-07-25 131.60 134.40 131.60 132.60 0.0M
2023-07-24 132.40 133.00 131.30 131.30 0.0M
2023-07-21 131.20 131.20 130.50 130.50 0.0M
2023-07-20 133.80 134.40 133.60 133.60 0.0M
2023-07-19 132.60 134.70 132.60 134.70 0.0M
2023-07-18 133.40 134.50 133.40 134.50 0.0M
2023-07-17 133.80 134.60 133.40 133.40 0.0M
2023-07-14 133.00 133.60 132.40 133.60 0.0M
2023-07-13 135.40 135.50 133.60 135.50 0.0M
2023-07-12 134.80 135.80 133.40 134.50 0.0M
2023-07-11 135.20 135.20 133.80 133.80 0.0M
2023-07-10 133.40 135.70 133.40 135.70 0.0M
2023-07-07 131.80 132.80 131.80 132.00 0.0M
2023-07-06 134.20 134.20 132.60 134.10 0.0M
2023-07-05 133.20 133.80 132.80 132.80 0.0M
2023-07-04 135.80 136.00 135.70 135.70 0.0M
2023-07-03 134.40 136.00 134.40 135.30 0.0M
2023-06-30 133.00 134.20 132.60 132.60 0.0M
2023-06-29 131.40 133.60 131.40 132.60 0.0M
2023-06-28 134.20 134.60 133.40 134.50 0.0M
2023-06-27 131.40 131.80 130.80 131.10 0.0M
2023-06-26 130.80 132.20 130.60 132.20 0.0M
2023-06-23 130.60 133.60 130.60 133.60 0.0M
2023-06-22 126.80 130.00 126.80 128.20 0.0M
2023-06-21 133.00 133.00 129.00 129.20 0.0M
2023-06-20 137.60 137.80 135.80 137.80 0.0M
2023-06-19 140.60 140.80 139.60 140.40 0.0M
2023-06-16 139.60 140.80 139.50 139.50 0.0M
2023-06-15 139.40 140.00 138.40 138.90 0.0M
2023-06-14 136.40 140.40 136.40 139.50 0.0M
2023-06-13 137.00 137.80 136.00 137.80 0.0M
2023-06-12 137.80 137.80 136.20 136.20 0.0M
2023-06-09 135.80 136.60 135.40 136.60 0.0M
2023-06-08 138.10 138.10 138.10 138.10 0.0M
2023-06-07 138.60 138.80 136.80 136.80 0.0M
2023-06-06 136.80 138.40 136.80 137.80 0.0M
2023-06-05 139.40 139.40 138.00 138.70 0.0M
2023-06-02 137.60 139.50 137.60 139.50 0.0M
2023-06-01 137.20 137.40 136.00 137.40 0.0M
2023-05-31 136.20 136.20 135.50 135.50 0.0M
2023-05-30 136.20 136.60 136.00 136.00 0.0M
2023-05-26 134.60 136.40 133.80 136.40 0.0M
2023-05-25 143.00 143.00 137.40 139.30 0.0M
2023-05-24 143.80 143.80 143.00 143.30 0.0M
2023-05-23 143.60 144.40 142.70 142.70 0.0M
2023-05-22 142.40 142.50 142.40 142.50 0.0M
2023-05-19 141.20 142.80 140.40 140.40 0.0M
2023-05-18 142.40 143.50 142.40 143.50 0.0M
2023-05-17 145.00 145.00 142.50 142.50 0.0M
2023-05-16 145.00 145.80 145.00 145.20 0.0M
2023-05-15 144.80 145.20 144.40 144.40 0.0M
2023-05-12 144.00 144.60 143.50 143.50 0.0M
2023-05-11 142.40 144.00 142.00 142.90 0.0M
2023-05-10 144.40 144.40 141.40 141.40 0.0M
2023-05-09 145.20 145.40 143.80 144.00 0.0M
2023-05-05 143.20 144.00 142.70 142.70 0.0M
2023-05-04 145.20 145.20 141.80 142.70 0.0M
2023-05-03 143.40 143.40 142.50 142.50 0.0M
2023-05-02 146.00 146.80 145.40 146.10 0.0M
2023-04-28 145.40 146.10 144.40 146.10 0.0M
2023-04-27 142.40 147.00 142.40 146.50 0.0M
2023-04-26 143.00 143.20 142.00 143.10 0.0M
2023-04-25 147.00 148.00 141.80 141.80 0.0M
2023-04-24 149.00 149.40 148.80 149.40 0.0M
2023-04-21 149.60 149.80 149.20 149.80 0.0M
2023-04-20 149.80 149.80 148.80 148.80 0.0M
2023-04-19 147.40 150.00 147.40 148.40 0.0M
2023-04-18 148.80 149.60 148.00 149.60 0.0M
2023-04-17 150.90 150.90 150.90 150.90 0.0M
2023-04-14 152.00 152.00 150.40 151.10 0.0M
2023-04-13 153.40 153.80 152.40 153.80 0.0M
2023-04-12 153.20 154.00 152.20 153.40 0.0M
2023-04-11 151.80 153.00 150.90 150.90 0.0M
2023-04-06 149.80 149.80 149.00 149.60 0.0M
2023-04-05 150.20 150.50 149.60 150.50 0.0M
2023-04-04 152.40 152.40 150.80 151.30 0.0M
2023-04-03 153.20 154.80 153.20 153.40 0.0M
2023-03-31 152.80 152.80 152.00 152.40 0.0M
2023-03-30 150.40 152.20 150.40 150.70 0.0M
2023-03-29 149.00 149.80 148.80 148.80 0.0M
2023-03-28 148.80 149.60 147.72 149.60 0.0M
2023-03-27 147.00 148.40 146.40 147.30 0.0M
2023-03-24 151.60 151.60 148.40 148.40 0.0M
2023-03-23 147.80 152.80 147.40 152.80 0.0M
2023-03-22 146.60 146.60 146.50 146.50 0.0M
2023-03-21 149.60 149.60 148.20 149.20 0.0M
2023-03-20 148.80 149.40 148.00 149.40 0.0M
2023-03-17 149.00 149.00 148.20 148.20 0.0M
2023-03-16 149.80 150.70 149.80 150.70 0.0M
2023-03-15 155.00 155.00 152.20 154.10 0.0M
2023-03-14 154.80 156.80 152.00 156.60 0.0M
2023-03-13 156.80 157.60 155.20 157.20 0.0M
2023-03-10 156.60 158.10 156.60 158.10 0.0M
2023-03-09 159.80 160.40 158.60 160.00 0.0M
2023-03-08 160.40 161.00 157.60 160.20 0.0M
2023-03-07 160.40 160.40 160.00 160.20 0.0M
2023-03-06 160.60 160.60 160.40 160.40 0.0M
2023-03-03 161.40 161.40 160.80 161.20 0.0M
2023-03-02 159.80 161.00 159.30 159.30 0.0M
2023-03-01 161.20 161.40 158.50 158.50 0.0M
2023-02-28 157.80 158.20 156.80 156.80 0.0M
2023-02-27 156.20 157.60 155.50 155.50 0.0M
2023-02-24 156.40 156.40 155.40 156.20 0.0M
2023-02-23 153.80 156.20 153.80 156.20 0.0M
2023-02-22 153.40 154.00 153.00 153.60 0.0M
2023-02-21 156.00 156.80 154.20 156.80 0.0M
2023-02-20 157.40 157.80 157.20 157.20 0.0M
2023-02-17 157.00 158.40 157.00 158.30 0.0M
2023-02-16 157.20 158.50 157.00 158.50 0.0M
2023-02-15 156.80 157.60 156.60 157.00 0.0M
2023-02-14 156.60 156.80 156.40 156.40 0.0M
2023-02-13 157.00 157.00 156.20 156.20 0.0M
2023-02-10 157.00 157.40 156.60 156.60 0.0M
2023-02-09 161.60 161.60 159.50 159.50 0.0M
2023-02-08 157.80 160.40 157.60 158.10 0.0M
2023-02-07 156.80 164.20 156.80 157.80 0.0M
2023-02-06 157.60 157.60 156.00 156.00 0.0M
2023-02-03 154.20 157.40 154.20 156.60 0.0M
2023-02-02 156.20 156.40 155.00 156.40 0.0M
2023-02-01 155.80 155.80 154.20 154.70 0.0M
2023-01-31 154.00 154.70 154.00 154.70 0.0M
2023-01-30 153.20 155.00 153.20 154.50 0.0M
2023-01-27 153.86 154.30 152.40 154.30 0.0M
2023-01-26 154.20 155.10 154.00 155.10 0.0M
2023-01-25 156.20 156.20 156.20 156.20 0.0M
2023-01-24 159.00 159.40 156.60 158.30 0.0M
2023-01-23 152.80 158.70 152.80 158.70 0.0M
2023-01-20 153.20 153.60 152.20 153.00 0.0M
2023-01-19 153.00 153.40 150.30 150.30 0.0M
2023-01-18 154.40 154.90 153.80 154.90 0.0M
2023-01-17 154.80 155.50 154.00 155.50 0.0M
2023-01-16 155.00 155.30 154.40 155.30 0.0M
2023-01-13 156.10 157.00 154.80 155.70 0.0M
2023-01-12 156.42 156.60 155.50 155.50 0.0M
2023-01-11 156.80 156.80 154.50 154.50 0.0M
2023-01-10 157.40 158.80 157.40 157.60 0.0M
2023-01-09 159.20 159.80 158.80 159.70 0.0M
2023-01-06 156.40 159.00 156.40 159.00 0.0M
2023-01-05 156.40 156.80 156.07 156.20 0.0M
2023-01-04 155.00 157.80 155.00 157.60 0.0M
2023-01-03 154.00 154.00 152.00 152.00 0.0M