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
2023-12-29 89.50 90.00 89.18 89.77 0.0M
2023-12-28 90.42 93.81 89.70 90.63 0.0M
2023-12-27 88.99 90.17 87.73 89.23 0.0M
2023-12-22 82.53 87.50 82.22 87.02 0.0M
2023-12-21 79.39 83.66 79.11 83.66 0.0M
2023-12-20 80.69 81.94 79.77 81.16 0.0M
2023-12-19 78.01 79.85 77.54 79.66 0.0M
2023-12-18 79.42 79.83 76.64 76.93 0.0M
2023-12-15 78.67 81.83 78.44 79.49 0.0M
2023-12-14 71.92 84.20 71.92 80.39 0.0M
2023-12-13 72.38 72.64 68.02 68.04 0.0M
2023-12-12 75.84 76.46 71.00 72.04 0.0M
2023-12-11 74.62 76.20 74.21 75.80 0.0M
2023-12-08 74.08 74.92 73.56 74.92 0.0M
2023-12-07 74.71 74.86 72.00 73.75 0.0M
2023-12-06 72.52 77.88 71.94 77.37 0.0M
2023-12-05 73.56 74.01 72.00 73.14 0.0M
2023-12-04 73.31 74.30 71.76 73.67 0.0M
2023-12-01 71.81 72.76 68.80 72.76 0.0M
2023-11-30 72.32 73.00 71.70 72.22 0.0M
2023-11-29 71.00 73.64 71.00 72.38 0.0M
2023-11-28 71.13 71.13 69.00 70.54 0.0M
2023-11-27 71.51 71.94 69.42 70.33 0.0M
2023-11-24 71.86 74.11 71.51 72.81 0.0M
2023-11-23 71.02 72.17 71.00 71.96 0.0M
2023-11-22 70.59 72.05 70.10 71.43 0.0M
2023-11-21 72.00 72.14 68.66 70.62 0.0M
2023-11-20 69.85 72.62 69.72 71.70 0.0M
2023-11-17 70.60 71.25 69.00 69.88 0.0M
2023-11-16 70.32 70.66 68.40 69.71 0.0M
2023-11-15 68.16 71.92 67.91 71.01 0.0M
2023-11-14 65.78 68.92 65.01 68.38 0.0M
2023-11-13 65.41 65.81 63.20 64.68 0.0M
2023-11-10 65.59 65.59 63.76 64.27 0.0M
2023-11-09 66.51 67.26 64.69 65.58 0.0M
2023-11-08 68.64 69.37 65.80 66.08 0.0M
2023-11-07 67.22 68.32 67.00 67.90 0.0M
2023-11-06 72.51 73.14 67.44 67.65 0.0M
2023-11-03 66.88 73.10 66.24 71.87 0.0M
2023-11-02 72.80 72.80 58.63 65.54 0.0M
2023-11-01 71.46 72.49 71.29 72.17 0.0M
2023-10-31 69.79 70.98 68.20 70.83 0.0M
2023-10-30 68.32 68.99 67.87 68.52 0.0M
2023-10-27 72.35 72.48 69.36 69.53 0.0M
2023-10-26 72.46 73.01 71.80 72.62 0.0M
2023-10-25 75.28 76.04 72.14 72.60 0.0M
2023-10-24 73.55 76.74 73.55 76.45 0.0M
2023-10-23 75.94 76.22 74.09 75.38 0.0M
2023-10-20 77.29 78.00 75.46 75.46 0.0M
2023-10-19 81.00 82.00 78.19 78.42 0.0M
2023-10-18 81.78 82.51 80.90 82.34 0.0M
2023-10-17 87.07 87.53 83.72 84.64 0.0M
2023-10-16 89.99 91.65 85.71 88.27 0.0M
2023-10-13 95.68 95.93 93.44 94.84 0.0M
2023-10-12 96.81 97.33 95.70 96.98 0.0M
2023-10-11 98.01 99.50 97.19 97.84 0.0M
2023-10-10 96.09 98.11 95.89 98.04 0.0M
2023-10-09 97.97 98.24 93.14 94.26 0.0M
2023-10-06 97.38 97.83 96.41 96.96 0.0M
2023-10-05 98.82 98.95 95.01 95.39 0.0M
2023-10-04 97.46 99.39 94.76 97.01 0.0M
2023-10-03 98.33 98.68 97.25 97.25 0.0M
2023-10-02 97.88 98.77 97.28 98.68 0.0M
2023-09-29 94.66 97.68 94.59 96.35 0.0M
2023-09-28 94.54 94.73 92.60 93.87 0.0M
2023-09-27 93.15 94.47 93.02 93.96 0.0M
2023-09-26 91.87 93.82 91.87 93.15 0.0M
2023-09-25 94.08 94.54 92.15 92.69 0.0M
2023-09-22 94.09 94.89 92.57 93.72 0.0M
2023-09-21 96.69 97.28 94.40 95.00 0.0M
2023-09-20 99.84 100.40 96.95 98.01 0.0M
2023-09-19 97.59 100.22 95.45 98.84 0.0M
2023-09-18 107.44 108.12 98.60 98.60 0.0M
2023-09-15 106.24 107.26 104.96 106.10 0.0M
2023-09-14 102.00 105.12 99.89 105.04 0.0M
2023-09-13 98.42 106.00 98.09 103.64 0.0M
2023-09-12 98.43 99.10 96.61 97.31 0.0M
2023-09-11 100.92 101.10 97.40 98.27 0.0M
2023-09-08 101.00 101.88 99.96 101.72 0.0M
2023-09-07 100.24 102.58 100.00 101.36 0.0M
2023-09-06 101.90 102.88 99.89 100.66 0.0M
2023-09-05 104.44 105.70 102.94 103.68 0.0M
2023-09-04 104.00 104.48 103.36 104.48 0.0M
2023-09-01 104.72 105.88 103.86 104.22 0.0M
2023-08-31 106.38 108.16 105.60 105.92 0.0M
2023-08-30 107.00 107.92 104.46 105.20 0.0M
2023-08-29 105.50 107.08 105.28 106.06 0.0M
2023-08-28 103.18 108.02 103.18 105.92 0.0M
2023-08-25 104.64 105.78 102.42 103.50 0.0M
2023-08-24 106.76 107.00 103.86 104.76 0.0M
2023-08-23 107.36 108.76 104.10 107.34 0.0M
2023-08-22 101.54 106.50 101.54 105.84 0.0M
2023-08-21 93.52 101.80 93.50 101.12 0.0M
2023-08-18 97.63 99.07 95.32 95.52 0.0M
2023-08-17 90.48 96.87 90.09 96.36 0.0M
2023-08-16 88.31 88.84 87.52 88.31 0.0M
2023-08-15 91.45 91.67 88.61 88.66 0.0M
2023-08-14 92.97 93.19 89.81 90.73 0.0M
2023-08-11 91.80 92.83 90.46 92.12 0.0M
2023-08-10 92.91 94.40 92.73 92.81 0.0M
2023-08-09 91.57 93.52 89.90 92.44 0.0M
2023-08-08 91.01 92.70 90.79 90.79 0.0M
2023-08-07 98.49 99.88 89.81 89.96 0.0M
2023-08-04 101.02 101.84 97.92 101.12 0.0M
2023-08-03 101.78 108.38 98.14 101.70 0.0M
2023-08-02 102.52 104.10 101.50 101.64 0.0M
2023-08-01 107.18 107.66 104.48 104.48 0.0M
2023-07-31 107.84 108.00 106.20 106.78 0.0M
2023-07-28 108.92 109.92 107.62 108.70 0.0M
2023-07-27 108.84 111.00 108.74 109.40 0.0M
2023-07-26 110.94 111.08 107.50 107.80 0.0M
2023-07-25 110.74 113.42 110.74 111.76 0.0M
2023-07-24 113.24 114.60 109.68 110.64 0.0M
2023-07-21 111.58 113.32 110.24 111.86 0.0M
2023-07-20 111.30 113.50 110.44 113.18 0.0M
2023-07-19 109.02 113.00 109.02 112.00 0.0M
2023-07-18 108.32 111.54 108.30 111.10 0.0M
2023-07-17 107.62 109.14 107.44 108.04 0.0M
2023-07-14 111.60 112.52 107.54 107.88 0.0M
2023-07-13 113.46 114.14 112.68 112.68 0.0M
2023-07-12 110.76 114.34 110.76 113.26 0.0M
2023-07-11 111.12 113.00 110.84 111.90 0.0M
2023-07-10 108.02 112.00 107.52 110.58 0.0M
2023-07-07 108.98 109.84 107.84 109.52 0.0M
2023-07-06 113.12 113.94 108.00 108.10 0.0M
2023-07-05 112.08 117.54 111.20 115.14 0.0M
2023-07-04 111.12 113.06 111.02 112.16 0.0M
2023-07-03 111.88 112.94 110.46 110.90 0.0M
2023-06-30 113.02 113.46 111.76 111.80 0.0M
2023-06-29 113.42 113.42 111.80 112.18 0.0M
2023-06-28 110.42 111.86 108.80 111.86 0.0M
2023-06-27 110.56 111.30 108.38 109.14 0.0M
2023-06-26 109.74 112.72 109.64 111.26 0.0M
2023-06-23 109.78 110.26 107.80 107.92 0.0M
2023-06-22 110.02 110.92 108.26 108.70 0.0M
2023-06-21 113.94 114.54 111.34 111.90 0.0M
2023-06-20 117.50 117.50 114.36 114.36 0.0M
2023-06-19 117.52 118.26 116.74 117.44 0.0M
2023-06-16 118.36 121.50 116.94 116.94 0.0M
2023-06-15 116.30 116.86 114.90 116.66 0.0M
2023-06-14 118.16 119.24 116.40 117.52 0.0M
2023-06-13 114.70 118.14 113.68 118.14 0.0M
2023-06-12 115.74 115.74 113.06 114.00 0.0M
2023-06-09 115.42 116.12 114.50 114.64 0.0M
2023-06-08 117.10 117.28 114.10 114.34 0.0M
2023-06-07 119.10 119.10 117.00 117.94 0.0M
2023-06-06 120.36 121.04 117.00 118.66 0.0M
2023-06-05 121.58 125.80 121.58 122.60 0.0M
2023-06-02 119.34 122.50 119.34 122.18 0.0M
2023-06-01 119.52 120.00 117.00 119.12 0.0M
2023-05-31 120.00 121.00 117.42 118.12 0.0M
2023-05-30 118.44 119.34 116.40 116.98 0.0M
2023-05-29 117.94 119.50 117.94 119.50 0.0M
2023-05-26 118.84 120.30 115.88 117.22 0.0M
2023-05-25 122.72 123.52 118.74 119.12 0.0M
2023-05-24 128.72 133.22 122.50 122.78 0.0M
2023-05-23 117.60 127.20 114.98 127.20 0.0M
2023-05-22 116.12 118.02 116.12 117.60 0.0M
2023-05-19 116.42 116.92 115.06 115.96 0.0M
2023-05-18 116.12 117.04 114.40 115.14 0.0M
2023-05-17 116.28 116.28 113.54 114.88 0.0M
2023-05-16 119.52 119.96 115.10 115.70 0.0M
2023-05-15 119.18 120.60 116.66 120.08 0.0M
2023-05-12 117.68 120.16 117.18 119.32 0.0M
2023-05-11 119.90 120.66 115.88 116.84 0.0M
2023-05-10 121.06 123.00 119.64 119.82 0.0M
2023-05-09 120.00 122.00 119.00 121.22 0.0M
2023-05-08 123.98 124.60 119.66 120.02 0.0M
2023-05-05 121.52 124.58 120.84 122.74 0.0M
2023-05-04 118.44 125.26 114.44 124.58 0.0M
2023-05-03 118.68 121.28 118.32 118.44 0.0M
2023-05-02 121.34 122.66 119.46 119.46 0.0M
2023-04-28 119.08 119.38 118.00 119.38 0.0M
2023-04-27 118.56 119.86 118.02 118.74 0.0M
2023-04-26 122.80 123.28 119.42 120.30 0.0M
2023-04-25 125.02 126.38 124.14 124.46 0.0M
2023-04-24 127.74 128.90 123.36 125.30 0.0M
2023-04-21 128.78 129.50 127.28 129.28 0.0M
2023-04-20 130.10 131.06 128.02 131.06 0.0M
2023-04-19 130.02 130.32 128.92 130.08 0.0M
2023-04-18 132.30 133.10 128.94 129.74 0.0M
2023-04-17 144.62 149.06 131.08 132.70 0.0M
2023-04-14 145.22 147.98 143.14 143.48 0.0M
2023-04-13 141.56 146.40 140.32 145.58 0.0M
2023-04-12 140.96 142.80 140.96 141.50 0.0M
2023-04-11 147.44 148.32 133.48 140.02 0.0M
2023-04-06 140.16 143.40 140.16 143.40 0.0M
2023-04-05 141.84 143.80 139.66 139.90 0.0M
2023-04-04 144.96 147.60 143.18 143.18 0.0M
2023-04-03 142.08 144.50 139.86 143.72 0.0M
2023-03-31 136.32 141.98 135.56 140.10 0.0M
2023-03-30 137.22 138.00 136.80 137.42 0.0M
2023-03-29 135.82 138.20 135.58 136.88 0.0M
2023-03-28 138.00 138.00 131.42 135.72 0.0M
2023-03-27 140.52 141.06 135.16 137.10 0.0M
2023-03-24 138.50 141.62 138.00 139.54 0.0M
2023-03-23 138.40 140.52 136.38 136.42 0.0M
2023-03-22 141.48 141.98 138.16 138.64 0.0M
2023-03-21 143.16 144.40 142.06 142.26 0.0M
2023-03-20 141.30 145.92 140.14 142.80 0.0M
2023-03-17 142.50 145.00 140.14 142.10 0.0M
2023-03-16 140.62 142.36 139.60 141.68 0.0M
2023-03-15 140.72 143.00 138.60 141.38 0.0M
2023-03-14 137.56 143.76 136.90 141.70 0.0M
2023-03-13 131.10 137.00 128.40 135.98 0.0M
2023-03-10 129.18 132.70 128.28 132.70 0.0M
2023-03-09 133.70 135.00 132.78 133.18 0.0M
2023-03-08 132.42 134.18 132.42 133.72 0.0M
2023-03-07 134.94 136.00 132.00 133.80 0.0M
2023-03-06 134.72 135.52 133.76 135.30 0.0M
2023-03-03 129.98 135.04 129.94 134.98 0.0M
2023-03-02 126.52 129.56 126.52 129.14 0.0M
2023-03-01 130.54 131.14 126.82 127.16 0.0M
2023-02-28 130.28 131.12 129.16 130.02 0.0M
2023-02-27 132.22 133.04 129.32 130.72 0.0M
2023-02-24 139.02 139.54 132.40 134.04 0.0M
2023-02-23 151.80 155.18 137.70 139.16 0.0M
2023-02-22 150.28 151.84 148.50 149.24 0.0M
2023-02-21 155.56 156.16 152.76 153.22 0.0M
2023-02-20 154.32 157.50 154.32 155.00 0.0M
2023-02-17 156.18 156.18 151.20 154.18 0.0M
2023-02-16 165.48 166.02 160.86 160.86 0.0M
2023-02-15 162.98 163.76 161.60 163.18 0.0M
2023-02-14 159.22 162.24 158.16 160.10 0.0M
2023-02-13 159.40 159.40 155.70 159.08 0.0M
2023-02-10 152.70 156.30 152.06 156.24 0.0M
2023-02-09 153.54 157.56 153.32 153.36 0.0M
2023-02-08 158.26 159.82 154.42 154.42 0.0M
2023-02-07 159.00 160.02 156.62 156.62 0.0M
2023-02-06 159.52 162.44 158.34 162.02 0.0M
2023-02-03 157.30 164.00 157.30 163.26 0.0M
2023-02-02 157.80 160.74 156.34 160.62 0.0M
2023-02-01 160.98 162.08 153.90 154.00 0.0M
2023-01-31 167.32 167.48 160.48 162.14 0.0M
2023-01-30 173.04 173.30 167.50 168.78 0.0M
2023-01-27 176.10 177.32 173.86 174.60 0.0M
2023-01-26 176.48 178.60 173.00 174.74 0.0M
2023-01-25 178.90 179.76 174.68 175.30 0.0M
2023-01-24 180.96 181.06 178.26 180.76 0.0M
2023-01-23 178.08 183.00 175.94 179.88 0.0M
2023-01-20 177.76 178.00 174.76 176.42 0.0M
2023-01-19 182.60 183.00 177.64 178.46 0.0M
2023-01-18 186.52 191.00 182.08 182.14 0.0M
2023-01-17 176.32 179.62 173.16 179.62 0.0M
2023-01-16 175.10 176.90 175.00 176.90 0.0M
2023-01-13 171.34 175.50 171.34 172.50 0.0M
2023-01-12 175.00 175.00 167.40 170.44 0.0M
2023-01-11 174.24 177.62 170.72 171.44 0.0M
2023-01-10 171.00 176.08 168.88 175.18 0.0M
2023-01-09 170.22 173.18 165.58 173.18 0.0M
2023-01-06 164.22 170.08 163.28 169.38 0.0M
2023-01-05 166.50 167.30 163.00 163.94 0.0M
2023-01-04 169.80 172.96 166.74 170.16 0.0M
2023-01-03 165.52 173.70 165.52 170.58 0.0M
2023-01-02 168.00 171.96 165.52 165.52 0.0M