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
2022-12-30 167.00 167.00 164.98 165.52 0.0M
2022-12-29 165.52 171.04 165.16 169.22 0.0M
2022-12-28 171.44 171.44 164.10 165.34 0.0M
2022-12-27 189.82 189.82 174.76 176.94 0.0M
2022-12-23 195.74 198.12 186.82 188.86 0.0M
2022-12-22 197.02 200.20 190.48 194.90 0.0M
2022-12-21 189.96 196.18 188.98 195.56 0.0M
2022-12-20 177.42 188.38 176.26 186.20 0.0M
2022-12-19 186.44 190.98 180.62 180.62 0.0M
2022-12-16 193.02 196.16 185.82 186.44 0.0M
2022-12-15 194.98 198.20 191.00 193.44 0.0M
2022-12-14 188.62 202.75 182.54 202.00 0.0M
2022-12-13 157.42 195.46 156.00 190.00 0.0M
2022-12-12 166.80 169.52 158.84 158.84 0.0M
2022-12-09 174.98 176.00 168.88 168.88 0.0M
2022-12-08 168.82 175.00 168.82 173.24 0.0M
2022-12-07 164.28 171.40 163.00 168.42 0.0M
2022-12-06 166.16 167.58 161.84 162.80 0.0M
2022-12-05 172.88 173.12 167.58 168.06 0.0M
2022-12-02 172.18 173.14 168.50 172.14 0.0M
2022-12-01 168.58 175.84 163.82 173.88 0.0M
2022-11-30 166.52 168.38 164.22 165.80 0.0M
2022-11-29 168.34 172.46 166.50 169.38 0.0M
2022-11-28 167.62 175.00 166.30 169.96 0.0M
2022-11-25 166.84 172.32 166.84 169.34 0.0M
2022-11-24 168.62 170.50 168.48 170.50 0.0M
2022-11-23 172.10 174.00 169.06 169.60 0.0M
2022-11-22 170.72 172.72 166.74 168.56 0.0M
2022-11-21 175.84 176.50 172.10 172.78 0.0M
2022-11-18 175.30 182.06 175.30 176.16 0.0M
2022-11-17 177.36 178.52 173.90 177.04 0.0M
2022-11-16 180.00 180.66 176.04 176.86 0.0M
2022-11-15 173.32 180.20 172.56 178.88 0.0M
2022-11-14 164.22 174.26 163.58 173.68 0.0M
2022-11-11 165.02 165.98 157.30 159.84 0.0M
2022-11-10 163.00 165.86 161.44 162.72 0.0M
2022-11-09 162.98 169.00 161.12 166.06 0.0M
2022-11-08 162.92 165.00 158.86 163.84 0.0M
2022-11-07 157.72 165.26 156.08 161.40 0.0M
2022-11-04 150.52 157.76 146.02 155.28 0.0M
2022-11-03 152.12 153.80 130.34 149.04 0.0M
2022-11-02 155.52 157.92 154.58 155.52 0.0M
2022-11-01 153.08 159.40 152.28 156.92 0.0M
2022-10-31 150.18 156.16 149.64 154.00 0.0M
2022-10-28 142.26 148.38 142.26 147.92 0.0M
2022-10-27 143.48 145.80 140.88 144.62 0.0M
2022-10-26 135.36 146.34 135.30 144.28 0.0M
2022-10-25 133.94 139.00 133.94 137.00 0.0M
2022-10-24 130.48 133.64 128.60 133.64 0.0M
2022-10-21 121.98 129.42 120.40 129.20 0.0M
2022-10-20 126.58 126.84 123.20 123.26 0.0M
2022-10-19 135.76 136.56 129.12 129.12 0.0M
2022-10-18 142.98 143.14 135.20 135.20 0.0M
2022-10-17 138.44 143.00 135.90 143.00 0.0M
2022-10-14 138.00 140.00 135.66 136.76 0.0M
2022-10-13 135.64 137.64 130.80 137.36 0.0M
2022-10-12 123.82 143.90 123.82 137.68 0.0M
2022-10-11 125.02 127.16 123.28 126.64 0.0M
2022-10-10 122.46 128.26 121.02 127.08 0.0M
2022-10-07 128.00 128.66 123.24 124.88 0.0M
2022-10-06 126.64 129.46 125.10 127.72 0.0M
2022-10-05 126.38 127.00 123.52 124.48 0.0M
2022-10-04 123.62 126.50 123.16 125.60 0.0M
2022-10-03 120.52 123.64 118.68 122.64 0.0M
2022-09-30 119.58 125.00 119.58 124.56 0.0M
2022-09-29 126.02 126.56 118.20 120.00 0.0M
2022-09-28 126.00 131.50 125.94 128.88 0.0M
2022-09-27 124.66 130.00 124.66 129.20 0.0M
2022-09-26 127.48 130.10 126.50 128.34 0.0M
2022-09-23 125.40 127.92 124.16 125.76 0.0M
2022-09-22 126.64 128.38 125.00 127.60 0.0M
2022-09-21 132.40 133.00 129.48 130.88 0.0M
2022-09-20 127.22 134.46 124.18 133.92 0.0M
2022-09-19 137.50 137.50 124.90 125.04 0.0M
2022-09-16 135.00 140.10 134.10 135.08 0.0M
2022-09-15 140.80 141.22 135.98 136.72 0.0M
2022-09-14 132.32 140.24 131.80 138.88 0.0M
2022-09-13 139.80 139.80 132.86 133.84 0.0M
2022-09-12 139.80 142.22 138.92 139.52 0.0M
2022-09-09 140.00 141.54 137.86 139.60 0.0M
2022-09-08 136.14 142.52 136.14 142.30 0.0M
2022-09-07 131.80 134.98 130.62 133.60 0.0M
2022-09-06 139.44 140.90 133.56 136.80 0.0M
2022-09-05 139.50 141.14 138.68 139.44 0.0M
2022-09-02 140.50 141.00 138.32 138.48 0.0M
2022-09-01 132.08 134.80 130.46 133.84 0.0M
2022-08-31 137.50 139.36 133.76 134.16 0.0M
2022-08-30 138.48 140.38 133.76 134.72 0.0M
2022-08-29 136.88 138.66 134.22 137.44 0.0M
2022-08-26 142.22 144.42 138.10 138.76 0.0M
2022-08-25 142.10 143.00 138.28 139.52 0.0M
2022-08-24 145.40 145.40 141.80 143.28 0.0M
2022-08-23 142.50 145.44 139.68 142.32 0.0M
2022-08-22 144.20 148.42 142.88 144.40 0.0M
2022-08-19 147.88 149.86 145.04 146.40 0.0M
2022-08-18 156.00 156.36 148.80 151.36 0.0M
2022-08-17 165.68 167.18 156.60 157.38 0.0M
2022-08-16 171.98 176.50 163.86 166.88 0.0M
2022-08-15 166.98 175.64 166.00 172.90 0.0M
2022-08-12 169.06 169.06 164.42 167.00 0.0M
2022-08-11 170.88 173.78 167.78 171.22 0.0M
2022-08-10 166.32 169.76 164.84 167.66 0.0M
2022-08-09 176.48 177.42 167.70 170.16 0.0M
2022-08-08 184.02 186.18 176.54 182.28 0.0M
2022-08-05 189.18 192.44 179.86 181.44 0.0M
2022-08-04 184.02 189.46 181.54 184.80 0.0M
2022-08-03 159.78 185.84 158.00 184.56 0.0M
2022-08-02 156.88 161.10 156.28 160.94 0.0M
2022-08-01 161.98 161.98 156.48 161.32 0.0M
2022-07-29 154.90 161.70 153.54 159.10 0.0M
2022-07-28 153.54 155.48 149.84 154.54 0.0M
2022-07-27 160.80 161.02 153.36 155.50 0.0M
2022-07-26 161.00 164.06 158.12 159.12 0.0M
2022-07-25 160.02 160.90 155.62 160.18 0.0M
2022-07-22 166.38 166.72 160.80 161.96 0.0M
2022-07-21 161.64 167.64 161.64 165.78 0.0M
2022-07-20 161.90 168.00 161.90 163.76 0.0M
2022-07-19 163.52 164.48 157.50 163.64 0.0M
2022-07-18 166.02 170.00 162.06 163.36 0.0M
2022-07-15 160.96 162.42 155.68 162.42 0.0M
2022-07-14 172.00 172.00 161.46 161.46 0.0M
2022-07-13 171.48 175.12 165.78 171.06 0.0M
2022-07-12 175.88 176.40 169.76 174.32 0.0M
2022-07-11 172.04 178.68 170.50 174.24 0.0M
2022-07-08 168.42 177.40 167.48 174.56 0.0M
2022-07-07 156.22 169.06 156.18 169.06 0.0M
2022-07-06 150.26 154.00 147.88 153.28 0.0M
2022-07-05 144.06 154.42 142.22 148.00 0.0M
2022-07-04 143.26 144.88 141.22 144.88 0.0M
2022-07-01 136.16 145.00 134.72 144.00 0.0M
2022-06-30 136.58 138.06 130.18 135.06 0.0M
2022-06-29 135.02 137.50 132.22 136.90 0.0M
2022-06-28 138.26 142.00 136.80 137.24 0.0M
2022-06-27 135.34 137.70 131.22 135.82 0.0M
2022-06-24 135.22 137.30 131.74 132.28 0.0M
2022-06-23 130.00 134.06 126.62 134.06 0.0M
2022-06-22 125.02 130.54 120.30 130.54 0.0M
2022-06-21 123.00 127.38 121.40 126.88 0.0M
2022-06-20 123.02 123.80 121.60 123.38 0.0M
2022-06-17 115.00 121.44 114.68 120.26 0.0M
2022-06-16 124.00 124.00 112.70 114.58 0.0M
2022-06-15 117.98 124.80 116.30 124.80 0.0M
2022-06-14 114.52 116.80 111.34 116.80 0.0M
2022-06-13 120.28 120.28 111.02 114.02 0.0M
2022-06-10 128.88 128.88 120.10 120.10 0.0M
2022-06-09 140.32 140.98 128.92 129.08 0.0M
2022-06-08 135.26 142.00 132.22 141.00 0.0M
2022-06-07 129.68 136.74 129.62 135.34 0.0M
2022-06-06 128.44 133.24 128.00 132.38 0.0M
2022-06-03 129.82 133.50 127.48 128.00 0.0M
2022-06-02 134.00 135.66 122.86 126.38 0.0M
2022-06-01 137.30 139.00 134.22 134.84 0.0M
2022-05-31 136.22 139.00 134.60 136.00 0.0M
2022-05-30 136.58 138.36 136.02 138.00 0.0M
2022-05-27 127.02 136.18 124.78 136.18 0.0M
2022-05-26 121.88 124.92 118.50 124.02 0.0M
2022-05-25 122.80 125.48 119.22 119.54 0.0M
2022-05-24 126.18 128.00 118.46 120.46 0.0M
2022-05-23 129.28 132.02 127.00 131.30 0.0M
2022-05-20 136.06 138.92 128.78 129.36 0.0M
2022-05-19 132.76 138.00 129.60 137.80 0.0M
2022-05-18 134.56 137.00 131.38 135.60 0.0M
2022-05-17 131.92 134.12 130.00 134.12 0.0M
2022-05-16 134.22 135.32 129.36 131.10 0.0M
2022-05-13 127.00 134.10 126.20 133.62 0.0M
2022-05-12 117.62 127.16 114.40 124.96 0.0M
2022-05-11 125.92 126.90 121.00 122.42 0.0M
2022-05-10 128.88 131.46 121.36 124.00 0.0M
2022-05-09 128.32 134.00 124.96 130.24 0.0M
2022-05-06 135.00 135.52 124.30 126.00 0.0M
2022-05-05 145.02 145.02 133.62 134.10 0.0M
2022-05-04 139.80 150.80 135.38 136.52 0.0M
2022-05-03 135.92 139.62 131.68 139.54 0.0M
2022-05-02 130.20 139.00 127.56 136.78 0.0M
2022-04-29 133.40 142.00 132.42 136.20 0.0M
2022-04-28 135.94 140.70 130.90 130.90 0.0M
2022-04-27 135.50 141.80 132.40 135.26 0.0M
2022-04-26 139.00 141.70 135.28 136.12 0.0M
2022-04-25 130.00 138.10 127.62 137.62 0.0M
2022-04-22 134.66 137.00 132.02 132.76 0.0M
2022-04-21 137.16 141.76 136.00 136.36 0.0M
2022-04-20 138.98 142.00 135.52 138.86 0.0M
2022-04-19 146.28 146.68 137.00 140.68 0.0M
2022-04-14 156.54 157.58 153.30 154.14 0.0M
2022-04-13 147.42 156.32 144.54 156.30 0.0M
2022-04-12 145.54 151.10 145.00 148.78 0.0M
2022-04-11 148.78 149.84 140.18 145.36 0.0M
2022-04-08 145.48 152.00 144.28 148.70 0.0M
2022-04-07 140.54 145.90 139.74 139.80 0.0M
2022-04-06 149.50 150.96 141.00 141.90 0.0M
2022-04-05 157.02 158.98 150.28 151.68 0.0M
2022-04-04 159.12 164.50 156.96 160.72 0.0M
2022-04-01 154.32 162.20 154.32 160.10 0.0M
2022-03-31 158.98 160.48 154.24 156.86 0.0M
2022-03-30 161.72 168.00 158.50 159.40 0.0M
2022-03-29 154.36 163.04 154.34 159.56 0.0M
2022-03-28 150.78 158.28 150.68 152.16 0.0M
2022-03-25 161.10 162.80 148.70 151.30 0.0M
2022-03-24 163.62 167.36 157.68 161.90 0.0M
2022-03-23 170.20 170.30 162.20 165.74 0.0M
2022-03-22 159.66 166.50 153.28 164.00 0.0M
2022-03-21 162.30 165.14 156.62 159.50 0.0M
2022-03-18 152.60 163.52 152.58 158.16 0.0M
2022-03-17 153.00 155.00 145.42 150.12 0.0M
2022-03-16 135.94 150.30 133.98 147.62 0.0M
2022-03-15 139.16 144.00 129.50 132.94 0.0M
2022-03-14 126.94 151.90 126.52 142.16 0.0M
2022-03-11 128.28 132.00 126.50 127.58 0.0M
2022-03-10 126.98 128.94 123.70 124.58 0.0M
2022-03-09 119.78 126.46 118.78 122.86 0.0M
2022-03-08 114.26 118.86 112.10 117.02 0.0M
2022-03-07 120.00 126.74 116.60 118.04 0.0M
2022-03-04 125.02 131.32 125.02 126.68 0.0M
2022-03-03 131.34 134.06 127.00 128.70 0.0M
2022-03-02 134.64 135.58 126.88 129.72 0.0M
2022-03-01 138.16 139.82 134.36 136.04 0.0M
2022-02-28 132.02 136.88 129.50 135.90 0.0M
2022-02-25 135.58 144.00 129.86 136.88 0.0M
2022-02-24 111.80 138.44 111.44 135.60 0.1M
2022-02-23 129.92 131.30 119.70 120.60 0.0M
2022-02-22 120.02 133.22 120.00 129.08 0.0M
2022-02-21 128.30 128.30 125.38 126.48 0.0M
2022-02-18 128.68 133.30 127.86 127.90 0.0M
2022-02-17 133.64 135.90 130.98 132.66 0.0M
2022-02-16 133.02 134.00 127.24 130.64 0.0M
2022-02-15 124.66 130.24 123.00 130.24 0.0M
2022-02-14 140.42 142.44 122.84 125.40 0.0M
2022-02-11 140.82 147.92 137.96 145.26 0.0M
2022-02-10 141.10 145.66 137.98 143.94 0.0M
2022-02-09 136.64 141.80 133.52 141.80 0.0M
2022-02-08 141.98 142.80 129.80 134.94 0.0M
2022-02-07 142.72 144.68 137.20 142.70 0.0M
2022-02-04 145.66 146.92 140.00 142.06 0.0M
2022-02-03 147.16 149.00 142.40 145.60 0.0M
2022-02-02 153.54 156.44 145.46 146.26 0.0M
2022-02-01 154.38 158.00 149.00 155.70 0.0M
2022-01-31 145.52 150.14 138.32 146.50 0.0M
2022-01-28 134.14 140.56 129.80 138.38 0.0M
2022-01-27 141.88 144.00 136.48 138.50 0.0M
2022-01-26 138.98 145.90 136.18 145.22 0.0M
2022-01-25 134.04 147.60 132.96 135.84 0.0M
2022-01-24 138.84 143.66 127.64 127.70 0.1M
2022-01-21 144.82 150.00 140.72 144.86 0.0M
2022-01-20 153.02 155.24 148.52 150.26 0.0M
2022-01-19 157.22 168.28 157.22 158.40 0.0M
2022-01-18 173.02 176.78 166.46 166.78 0.0M
2022-01-17 175.48 178.50 173.12 175.70 0.0M
2022-01-14 180.68 185.00 172.86 177.58 0.0M
2022-01-13 194.92 196.54 184.64 186.68 0.0M
2022-01-12 196.42 198.78 192.00 198.60 0.0M
2022-01-11 209.90 209.90 194.90 197.56 0.0M
2022-01-10 189.54 214.15 184.00 210.50 0.0M
2022-01-07 191.06 195.78 187.56 191.60 0.0M
2022-01-06 192.78 194.14 181.02 190.70 0.0M
2022-01-05 203.40 208.85 198.54 200.20 0.0M
2022-01-04 207.50 211.95 199.60 207.20 0.0M
2022-01-03 221.70 226.15 204.40 207.60 0.0M