Moderna

MRNA
🏛️ ドイツ →
21.31
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
2021-12-30 218.80 220.25 216.30 216.95 0.0M
2021-12-29 212.05 215.90 206.00 213.50 0.0M
2021-12-28 217.55 225.30 213.75 215.60 0.0M
2021-12-27 221.85 226.35 212.80 219.30 0.0M
2021-12-23 222.25 224.95 211.00 217.95 0.0M
2021-12-22 237.55 239.00 222.90 224.00 0.0M
2021-12-21 252.15 252.15 228.50 235.85 0.0M
2021-12-20 257.95 285.10 254.70 254.70 0.1M
2021-12-17 249.35 255.80 238.45 253.35 0.0M
2021-12-16 253.90 256.80 246.20 248.30 0.0M
2021-12-15 248.45 257.35 238.45 249.90 0.0M
2021-12-14 239.55 241.50 228.00 240.35 0.0M
2021-12-13 234.20 242.95 228.00 235.05 0.0M
2021-12-10 243.40 252.00 206.90 225.20 0.1M
2021-12-09 252.85 254.95 245.65 249.45 0.0M
2021-12-08 243.05 257.70 236.00 249.80 0.1M
2021-12-07 240.25 245.00 234.50 245.00 0.0M
2021-12-06 269.75 271.35 232.00 232.05 0.1M
2021-12-03 279.95 286.20 261.70 264.80 0.1M
2021-12-02 270.10 280.90 259.70 259.70 0.1M
2021-12-01 306.00 308.55 279.25 279.25 0.1M
2021-11-30 318.95 321.80 297.55 301.70 0.1M
2021-11-29 327.25 333.90 310.65 318.65 0.2M
2021-11-26 243.50 309.00 242.45 305.50 0.2M
2021-11-25 243.45 246.20 239.40 243.30 0.0M
2021-11-24 244.45 246.70 238.25 243.50 0.0M
2021-11-23 256.05 256.10 239.05 243.10 0.1M
2021-11-22 241.20 248.00 235.00 246.25 0.1M
2021-11-19 224.95 241.85 222.45 231.55 0.0M
2021-11-18 217.10 222.65 215.05 217.65 0.0M
2021-11-17 205.05 215.00 205.05 215.00 0.0M
2021-11-16 208.70 211.45 202.85 205.15 0.0M
2021-11-15 199.02 205.40 197.16 202.45 0.1M
2021-11-12 195.40 201.15 193.52 199.78 0.0M
2021-11-11 195.28 202.55 193.66 195.90 0.0M
2021-11-10 206.15 206.70 196.24 201.85 0.0M
2021-11-09 208.45 217.00 200.45 206.30 0.1M
2021-11-08 203.10 210.55 196.76 207.30 0.1M
2021-11-05 247.75 249.80 189.02 190.78 0.1M
2021-11-04 300.90 302.10 243.45 244.80 0.1M
2021-11-03 303.95 305.45 291.30 294.20 0.0M
2021-11-02 289.60 300.20 285.70 296.80 0.0M
2021-11-01 293.65 295.40 277.30 285.15 0.0M
2021-10-29 295.40 298.40 290.05 296.35 0.0M
2021-10-28 297.00 302.55 293.15 293.95 0.0M
2021-10-27 300.40 301.35 291.50 295.00 0.0M
2021-10-26 307.45 308.35 298.45 298.60 0.0M
2021-10-25 278.00 290.05 278.00 289.55 0.0M
2021-10-22 287.00 289.40 272.75 274.45 0.0M
2021-10-21 290.55 292.10 287.00 289.60 0.0M
2021-10-20 290.50 291.95 284.40 288.40 0.0M
2021-10-19 290.05 297.60 286.15 286.15 0.0M
2021-10-18 276.45 290.70 275.00 289.55 0.0M
2021-10-15 290.20 295.70 287.50 288.90 0.0M
2021-10-14 287.20 287.20 278.50 284.10 0.0M
2021-10-13 271.25 282.80 269.00 281.00 0.0M
2021-10-12 261.00 273.10 261.00 265.50 0.0M
2021-10-11 259.95 271.00 258.00 269.00 0.0M
2021-10-08 272.95 272.95 257.75 260.85 0.0M
2021-10-07 257.50 274.30 254.00 271.75 0.0M
2021-10-06 286.05 286.05 271.40 278.60 0.0M
2021-10-05 278.00 291.00 274.00 287.10 0.0M
2021-10-04 283.00 288.65 262.80 275.05 0.1M
2021-10-01 325.35 329.65 278.50 290.00 0.0M
2021-09-30 331.85 336.50 326.45 334.55 0.0M
2021-09-29 332.20 341.80 325.00 325.95 0.0M
2021-09-28 350.20 350.95 320.00 327.45 0.0M
2021-09-27 370.70 372.95 351.00 357.00 0.0M
2021-09-24 385.00 389.00 372.20 374.45 0.0M
2021-09-23 374.95 387.80 373.75 386.05 0.0M
2021-09-22 368.95 373.95 365.80 373.95 0.0M
2021-09-21 361.45 367.90 359.00 367.65 0.0M
2021-09-20 357.95 370.50 352.25 367.40 0.0M
2021-09-17 373.95 375.00 362.40 363.50 0.0M
2021-09-16 369.55 378.70 366.00 374.45 0.0M
2021-09-15 364.20 370.00 357.25 364.55 0.0M
2021-09-14 354.95 373.00 352.40 370.55 0.0M
2021-09-13 383.05 388.65 351.45 362.30 0.0M
2021-09-10 384.95 392.90 379.10 383.15 0.0M
2021-09-09 358.05 381.00 355.20 377.35 0.0M
2021-09-08 363.95 371.80 355.05 361.45 0.0M
2021-09-07 345.05 360.00 343.00 357.65 0.0M
2021-09-06 347.00 350.95 345.85 347.20 0.0M
2021-09-03 334.60 339.20 328.25 334.85 0.0M
2021-09-02 329.95 339.25 329.05 333.25 0.0M
2021-09-01 317.05 327.00 314.95 325.70 0.0M
2021-08-31 308.50 325.00 307.00 315.00 0.0M
2021-08-30 319.00 329.25 307.85 328.20 0.0M
2021-08-27 339.50 344.40 321.50 326.55 0.0M
2021-08-26 338.45 343.80 331.70 337.45 0.0M
2021-08-25 335.45 352.25 330.20 344.40 0.0M
2021-08-24 353.90 356.70 330.35 332.55 0.0M
2021-08-23 336.55 345.80 329.00 341.65 0.0M
2021-08-20 320.25 330.65 309.95 328.00 0.0M
2021-08-19 336.25 337.30 326.90 328.70 0.0M
2021-08-18 348.75 352.05 329.70 337.50 0.0M
2021-08-17 320.05 342.30 304.35 330.55 0.0M
2021-08-16 329.95 330.80 296.35 313.85 0.0M
2021-08-13 334.00 346.20 330.90 333.50 0.0M
2021-08-12 337.05 346.10 321.20 342.60 0.1M
2021-08-11 379.45 389.75 333.90 334.60 0.1M
2021-08-10 426.00 426.45 389.25 400.20 0.1M
2021-08-09 347.65 391.65 346.00 391.20 0.0M
2021-08-06 353.20 355.40 335.00 341.40 0.0M
2021-08-05 369.95 373.65 328.95 351.95 0.1M
2021-08-04 327.00 355.30 315.00 348.85 0.1M
2021-08-03 293.80 299.20 291.80 297.00 0.0M
2021-08-02 304.05 306.50 294.55 294.80 0.0M
2021-07-30 291.10 302.15 286.30 298.55 0.0M
2021-07-29 295.95 300.05 282.50 288.00 0.0M
2021-07-28 278.65 295.60 278.50 285.95 0.0M
2021-07-27 287.95 291.00 271.00 271.70 0.1M
2021-07-26 303.05 306.50 289.40 290.95 0.1M
2021-07-23 276.05 289.30 274.00 282.05 0.1M
2021-07-22 274.65 278.90 268.00 270.60 0.1M
2021-07-21 261.10 268.80 249.50 262.25 0.1M
2021-07-20 273.40 290.85 266.85 287.00 0.1M
2021-07-19 241.20 258.15 239.15 257.45 0.0M
2021-07-16 233.10 244.10 230.70 237.35 0.0M
2021-07-15 210.20 219.70 207.75 219.20 0.0M
2021-07-14 200.00 211.25 198.92 208.50 0.0M
2021-07-13 201.55 204.15 195.34 200.85 0.0M
2021-07-12 196.48 203.80 193.22 203.75 0.0M
2021-07-09 197.02 199.10 189.16 195.48 0.0M
2021-07-08 184.08 196.00 180.78 193.92 0.1M
2021-07-07 195.78 196.80 187.56 187.56 0.0M
2021-07-06 195.40 196.92 190.68 194.88 0.0M
2021-07-05 199.48 199.48 196.20 198.12 0.0M
2021-07-02 198.10 201.70 194.88 196.52 0.0M
2021-07-01 200.70 200.75 191.78 195.26 0.0M
2021-06-30 198.98 206.80 198.00 199.90 0.0M
2021-06-29 185.52 200.35 184.54 198.74 0.0M
2021-06-28 185.40 187.22 180.82 185.34 0.0M
2021-06-25 183.68 189.10 182.52 187.32 0.0M
2021-06-24 179.48 185.58 178.14 183.62 0.0M
2021-06-23 184.96 187.42 177.14 178.00 0.0M
2021-06-22 176.02 183.72 175.70 182.60 0.0M
2021-06-21 168.48 175.58 165.24 173.36 0.0M
2021-06-18 170.86 172.28 167.70 168.60 0.0M
2021-06-17 168.48 171.06 165.90 169.80 0.0M
2021-06-16 165.02 168.20 160.18 165.28 0.0M
2021-06-15 172.76 172.88 166.80 166.96 0.0M
2021-06-14 179.10 180.08 164.02 168.48 0.0M
2021-06-11 176.68 179.20 174.26 176.76 0.0M
2021-06-10 179.48 182.10 170.80 174.06 0.0M
2021-06-09 173.78 181.10 173.64 177.74 0.0M
2021-06-08 182.70 184.00 166.24 171.18 0.0M
2021-06-07 171.00 186.00 168.74 181.16 0.0M
2021-06-04 161.70 168.00 159.82 167.44 0.0M
2021-06-03 156.88 164.84 154.88 161.68 0.0M
2021-06-02 150.42 159.10 149.64 158.60 0.0M
2021-06-01 150.98 151.70 146.02 149.60 0.0M
2021-05-31 150.22 151.74 149.00 150.00 0.0M
2021-05-28 147.58 152.90 146.02 150.96 0.0M
2021-05-27 143.58 146.00 142.30 144.38 0.0M
2021-05-26 138.60 142.92 137.70 142.06 0.0M
2021-05-25 135.38 140.00 134.22 136.80 0.0M
2021-05-21 136.30 139.98 133.28 134.72 0.0M
2021-05-20 130.54 136.30 128.48 136.00 0.0M
2021-05-19 130.84 130.84 125.80 129.06 0.0M
2021-05-18 132.12 135.50 129.52 133.12 0.0M
2021-05-17 134.98 135.96 129.50 130.20 0.0M
2021-05-14 125.16 129.98 124.00 129.98 0.0M
2021-05-13 127.72 128.34 124.90 126.24 0.0M
2021-05-12 131.18 131.50 126.30 126.66 0.0M
2021-05-11 130.98 132.80 121.76 132.48 0.0M
2021-05-10 136.28 138.08 128.10 131.42 0.0M
2021-05-07 136.80 139.50 132.52 134.88 0.0M
2021-05-06 131.02 137.02 119.90 129.28 0.1M
2021-05-05 149.80 150.00 145.80 148.64 0.0M
2021-05-04 155.98 157.00 143.36 144.00 0.0M
2021-05-03 151.02 156.28 150.54 154.40 0.0M
2021-04-30 145.72 151.80 144.42 151.30 0.0M
2021-04-29 148.90 153.72 144.38 147.04 0.0M
2021-04-28 153.98 154.00 145.62 146.14 0.0M
2021-04-27 145.46 152.88 145.46 152.38 0.0M
2021-04-26 144.98 148.30 139.02 146.40 0.0M
2021-04-23 140.50 144.98 139.44 143.04 0.0M
2021-04-22 140.42 146.80 136.74 146.24 0.0M
2021-04-21 130.10 137.68 129.22 137.44 0.0M
2021-04-20 135.34 136.16 127.36 127.36 0.0M
2021-04-19 144.00 144.54 132.92 134.32 0.0M
2021-04-16 132.16 141.00 131.72 140.80 0.0M
2021-04-15 136.02 137.72 129.00 132.04 0.0M
2021-04-14 125.82 131.52 125.70 129.72 0.0M
2021-04-13 116.96 127.40 116.96 125.48 0.1M
2021-04-12 119.38 121.34 114.50 115.76 0.0M
2021-04-09 112.00 120.00 111.64 118.08 0.0M
2021-04-08 112.32 113.58 110.84 112.32 0.0M
2021-04-07 114.02 114.02 109.62 111.00 0.0M
2021-04-06 111.80 114.58 108.48 114.16 0.0M
2021-04-01 110.58 116.32 110.00 114.00 0.0M
2021-03-31 102.48 108.78 102.00 107.60 0.0M
2021-03-30 106.26 106.50 100.40 103.10 0.0M
2021-03-29 112.54 112.98 104.50 105.76 0.0M
2021-03-26 113.92 114.72 111.78 112.80 0.0M
2021-03-25 112.64 113.92 106.28 113.92 0.0M
2021-03-24 118.44 118.44 112.16 114.70 0.0M
2021-03-23 122.90 123.66 116.24 116.48 0.0M
2021-03-22 120.16 122.92 118.74 122.08 0.0M
2021-03-19 119.86 121.82 116.10 120.80 0.0M
2021-03-18 124.20 124.20 120.68 121.42 0.0M
2021-03-17 129.98 130.26 120.50 121.44 0.0M
2021-03-16 121.30 132.68 120.82 129.36 0.0M
2021-03-15 114.46 120.30 113.64 118.08 0.0M
2021-03-12 116.98 117.66 112.00 112.62 0.0M
2021-03-11 110.12 114.76 109.98 114.40 0.0M
2021-03-10 110.66 113.90 110.06 110.24 0.0M
2021-03-09 106.02 109.74 104.30 108.98 0.0M
2021-03-08 109.52 112.00 107.38 108.00 0.0M
2021-03-05 109.32 112.50 102.00 103.02 0.0M
2021-03-04 111.34 112.14 103.54 109.92 0.1M
2021-03-03 123.92 124.10 113.04 114.50 0.0M
2021-03-02 129.02 129.64 123.40 123.42 0.0M
2021-03-01 129.68 131.88 121.00 123.04 0.0M
2021-02-26 120.72 134.00 120.72 128.80 0.0M
2021-02-25 123.58 131.32 118.98 126.74 0.0M
2021-02-24 124.74 129.36 120.00 122.80 0.0M
2021-02-23 130.38 132.00 112.00 121.40 0.1M
2021-02-22 144.32 145.96 133.00 133.00 0.0M
2021-02-19 136.60 147.58 136.60 147.00 0.0M
2021-02-18 145.30 145.96 138.56 142.12 0.0M
2021-02-17 145.02 147.94 143.02 143.60 0.0M
2021-02-16 148.52 152.00 147.00 147.00 0.0M
2021-02-15 149.96 150.42 149.24 149.70 0.0M
2021-02-12 153.76 154.44 146.68 149.96 0.0M
2021-02-11 148.54 150.76 146.10 150.76 0.0M
2021-02-10 149.06 152.50 145.26 148.66 0.0M
2021-02-09 155.70 155.70 147.00 149.20 0.0M
2021-02-08 144.50 156.92 144.02 153.28 0.0M
2021-02-05 142.56 145.86 141.62 145.50 0.0M
2021-02-04 139.46 142.30 136.80 141.56 0.0M
2021-02-03 133.00 136.68 129.00 134.92 0.0M
2021-02-02 134.40 134.80 122.50 126.84 0.0M
2021-02-01 148.54 149.24 131.00 132.40 0.1M
2021-01-29 132.00 179.98 131.34 140.00 0.2M
2021-01-28 127.52 138.40 120.26 135.40 0.1M
2021-01-27 126.96 135.10 119.86 133.00 0.1M
2021-01-26 118.90 126.94 118.90 124.78 0.1M
2021-01-25 107.28 121.44 107.10 116.12 0.1M
2021-01-22 107.82 111.50 106.06 106.84 0.0M
2021-01-21 103.34 111.90 102.08 111.00 0.0M
2021-01-20 101.24 104.22 101.10 101.10 0.0M
2021-01-19 108.68 109.60 98.60 101.50 0.1M
2021-01-18 109.64 110.00 108.50 108.82 0.0M
2021-01-15 105.74 109.78 104.76 107.28 0.0M
2021-01-14 100.62 104.00 100.00 103.20 0.0M
2021-01-13 99.33 104.80 99.33 103.36 0.1M
2021-01-12 98.50 99.33 95.60 97.13 0.0M
2021-01-11 92.34 98.56 91.51 96.72 0.1M
2021-01-08 96.21 96.30 91.63 92.10 0.1M
2021-01-07 95.99 100.36 92.91 93.98 0.1M
2021-01-06 91.90 93.40 88.41 93.00 0.1M
2021-01-05 90.98 93.71 87.40 88.60 0.0M
2021-01-04 89.00 92.98 84.16 92.98 0.1M