MetLife

MET
🏛️ ドイツ →
70.16
最終更新: 2025-09-30
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 67.21 67.21 67.21 67.21 0.0M
2022-12-29 68.34 68.34 68.34 68.34 0.0M
2022-12-28 68.73 68.73 67.41 67.41 0.0M
2022-12-27 68.04 68.04 68.04 68.04 0.0M
2022-12-23 67.68 67.68 67.68 67.68 0.0M
2022-12-22 69.20 69.20 68.10 68.10 0.0M
2022-12-21 67.31 67.31 67.31 67.31 0.0M
2022-12-20 66.73 67.65 66.73 67.65 0.0M
2022-12-16 68.01 68.01 66.45 66.78 0.0M
2022-12-15 67.72 67.72 67.07 67.14 0.0M
2022-12-14 68.53 68.53 68.53 68.53 0.0M
2022-12-13 68.38 70.01 68.38 70.01 0.0M
2022-12-09 68.05 68.05 68.05 68.05 0.0M
2022-12-08 70.30 70.50 70.30 70.50 0.0M
2022-12-07 72.73 72.73 71.00 71.00 0.0M
2022-12-06 71.41 71.86 71.41 71.86 0.0M
2022-12-05 72.50 72.50 72.00 72.00 0.0M
2022-12-02 73.17 73.17 72.97 72.97 0.0M
2022-12-01 74.29 74.29 73.35 73.35 0.0M
2022-11-30 72.87 74.03 72.61 72.72 0.0M
2022-11-28 73.56 73.76 73.04 73.76 0.0M
2022-11-25 74.47 74.51 74.11 74.11 0.0M
2022-11-24 73.00 74.48 73.00 74.48 0.0M
2022-11-23 75.18 75.18 74.13 74.13 0.0M
2022-11-22 74.72 74.72 73.82 73.82 0.0M
2022-11-18 73.61 73.61 72.77 72.77 0.0M
2022-11-17 71.53 71.53 71.16 71.16 0.0M
2022-11-16 70.94 71.66 70.94 71.66 0.0M
2022-11-15 71.89 72.18 70.54 71.96 0.0M
2022-11-14 72.68 72.68 72.02 72.02 0.0M
2022-11-11 73.00 73.00 72.63 72.63 0.0M
2022-11-10 72.17 73.62 72.02 73.62 0.0M
2022-11-09 73.55 73.55 73.36 73.36 0.0M
2022-11-08 73.36 73.36 72.80 72.80 0.0M
2022-11-07 74.79 74.79 73.32 74.06 0.0M
2022-11-04 74.86 75.29 74.86 74.93 0.0M
2022-11-03 74.57 75.90 74.09 74.82 0.0M
2022-11-02 74.52 75.32 73.93 74.70 0.0M
2022-11-01 74.25 74.77 74.23 74.77 0.0M
2022-10-31 73.08 74.47 73.08 74.22 0.0M
2022-10-28 71.90 73.16 71.90 73.16 0.0M
2022-10-27 71.89 72.08 71.89 72.08 0.0M
2022-10-26 71.09 71.09 70.68 70.68 0.0M
2022-10-25 69.59 70.11 69.59 69.81 0.0M
2022-10-24 69.74 70.23 69.54 70.23 0.0M
2022-10-21 67.82 67.82 67.82 67.82 0.0M
2022-10-20 68.67 68.67 68.67 68.67 0.0M
2022-10-18 68.62 68.62 68.62 68.62 0.0M
2022-10-14 67.69 67.69 66.50 67.23 0.0M
2022-10-13 64.08 66.63 64.08 66.63 0.0M
2022-10-12 66.27 66.27 65.00 65.83 0.0M
2022-10-11 65.46 65.46 65.43 65.43 0.0M
2022-10-10 65.00 65.57 65.00 65.57 0.0M
2022-10-07 65.71 65.71 65.71 65.71 0.0M
2022-10-05 65.92 66.16 65.92 66.16 0.0M
2022-10-04 64.00 64.00 64.00 64.00 0.0M
2022-10-03 62.77 63.29 62.77 63.29 0.0M
2022-09-30 63.33 63.33 62.80 62.80 0.0M
2022-09-29 62.00 62.00 61.81 61.81 0.0M
2022-09-28 62.89 62.89 62.89 62.89 0.0M
2022-09-23 63.57 63.57 63.57 63.57 0.0M
2022-09-22 64.75 65.00 64.75 65.00 0.0M
2022-09-20 66.02 66.02 66.02 66.02 0.0M
2022-09-16 66.14 66.14 64.70 64.70 0.0M
2022-09-15 67.40 67.40 66.22 66.22 0.0M
2022-09-14 66.33 66.33 66.33 66.33 0.0M
2022-09-13 66.83 66.83 66.83 66.83 0.0M
2022-09-12 67.27 67.94 65.96 67.69 0.0M
2022-09-09 66.94 66.94 66.94 66.94 0.0M
2022-09-08 66.78 66.89 66.35 66.89 0.0M
2022-09-05 65.12 65.12 65.12 65.12 0.0M
2022-09-02 65.33 66.65 65.33 66.65 0.0M
2022-09-01 63.90 63.90 63.90 63.90 0.0M
2022-08-31 64.22 64.22 64.22 64.22 0.0M
2022-08-29 65.05 65.05 65.05 65.05 0.0M
2022-08-26 68.00 68.00 66.05 66.05 0.0M
2022-08-25 66.02 67.34 66.02 67.34 0.0M
2022-08-23 66.14 66.14 66.14 66.14 0.0M
2022-08-22 66.06 66.06 66.05 66.05 0.0M
2022-08-19 67.85 67.85 67.34 67.34 0.0M
2022-08-18 66.64 66.74 66.64 66.74 0.0M
2022-08-17 65.71 66.36 65.71 66.36 0.0M
2022-08-16 66.95 66.95 66.27 66.71 0.0M
2022-08-15 66.69 66.69 65.64 65.64 0.0M
2022-08-12 64.41 66.00 64.37 66.00 0.0M
2022-08-11 64.11 64.11 64.11 64.11 0.0M
2022-08-05 61.73 61.73 61.73 61.73 0.0M
2022-08-04 63.14 64.34 63.14 64.34 0.0M
2022-08-03 61.45 61.45 61.45 61.45 0.0M
2022-08-02 61.23 61.33 61.23 61.33 0.0M
2022-07-29 61.94 61.94 61.94 61.94 0.0M
2022-07-21 59.55 59.97 59.55 59.97 0.0M
2022-07-20 60.00 60.00 60.00 60.00 0.0M
2022-07-14 59.27 59.27 59.27 59.27 0.0M
2022-07-13 61.00 61.00 59.80 59.80 0.0M
2022-07-12 62.29 62.29 62.29 62.29 0.0M
2022-07-11 62.00 62.00 61.83 61.83 0.0M
2022-07-07 61.71 62.05 61.71 61.89 0.0M
2022-07-06 60.66 60.66 60.66 60.66 0.0M
2022-07-05 60.31 60.31 60.31 60.31 0.0M
2022-07-04 61.35 61.49 61.35 61.49 0.0M
2022-07-01 59.97 60.48 59.97 60.48 0.0M
2022-06-28 61.19 61.19 61.19 61.19 0.0M
2022-06-22 57.98 57.98 57.98 57.98 0.0M
2022-06-21 58.60 59.44 58.60 59.44 0.0M
2022-06-20 58.64 58.64 58.64 58.64 0.0M
2022-06-16 58.20 58.20 57.61 57.61 0.0M
2022-06-15 60.45 60.45 60.45 60.45 0.0M
2022-06-14 59.24 59.70 59.24 59.70 0.0M
2022-06-13 59.00 59.00 59.00 59.00 0.0M
2022-06-09 62.83 62.83 62.83 62.83 0.0M
2022-06-08 63.82 63.82 63.82 63.82 0.0M
2022-06-07 61.87 61.87 61.87 61.87 0.0M
2022-06-06 62.00 62.00 62.00 62.00 0.0M
2022-05-30 63.73 63.73 63.62 63.66 0.0M
2022-05-24 59.20 59.20 59.20 59.20 0.0M
2022-05-23 58.78 58.78 58.58 58.58 0.0M
2022-05-20 58.60 58.60 58.60 58.60 0.0M
2022-05-12 61.26 61.26 60.94 60.94 0.0M
2022-05-09 63.50 63.50 62.32 62.32 0.0M
2022-05-06 64.37 64.37 64.37 64.37 0.0M
2022-05-05 64.95 66.00 64.95 66.00 0.0M
2022-05-04 64.05 64.48 63.91 63.91 0.0M
2022-05-02 62.43 62.43 62.02 62.02 0.0M
2022-04-29 63.48 64.75 63.14 64.00 0.0M
2022-04-25 64.01 64.07 62.50 63.50 0.0M
2022-04-22 66.99 67.01 65.27 65.27 0.0M
2022-04-21 66.55 66.75 66.25 66.25 0.0M
2022-04-20 66.97 67.38 66.74 67.38 0.0M
2022-04-19 66.80 66.83 66.55 66.55 0.0M
2022-04-14 65.50 65.73 65.50 65.51 0.0M
2022-04-12 65.37 65.90 65.37 65.56 0.0M
2022-04-11 65.67 65.67 64.75 64.75 0.0M
2022-04-08 63.33 65.07 63.33 65.07 0.0M
2022-04-07 62.73 63.02 62.73 63.02 0.0M
2022-04-06 64.45 64.54 64.45 64.50 0.0M
2022-04-05 64.10 64.10 64.10 64.10 0.0M
2022-04-04 63.45 63.45 63.45 63.45 0.0M
2022-04-01 63.57 63.57 63.57 63.57 0.0M
2022-03-31 65.06 65.10 64.44 64.44 0.0M
2022-03-30 63.06 64.62 63.06 64.62 0.0M
2022-03-29 64.28 64.28 64.08 64.08 0.0M
2022-03-28 64.82 64.82 64.82 64.82 0.0M
2022-03-25 64.18 64.18 64.18 64.18 0.0M
2022-03-24 63.54 63.64 63.54 63.64 0.0M
2022-03-23 63.38 63.38 63.38 63.38 0.0M
2022-03-22 63.98 63.98 63.98 63.98 0.0M
2022-03-21 61.88 61.88 61.88 61.88 0.0M
2022-03-18 61.24 61.26 60.90 60.90 0.0M
2022-03-15 58.96 59.44 58.96 59.44 0.0M
2022-03-11 59.62 59.88 59.08 59.08 0.0M
2022-03-09 57.68 58.90 57.68 58.64 0.0M
2022-03-08 55.68 57.50 55.68 57.50 0.0M
2022-03-07 57.40 57.40 57.40 57.40 0.0M
2022-03-04 60.92 61.12 60.92 61.12 0.0M
2022-03-03 60.52 60.52 60.44 60.44 0.0M
2022-03-02 57.56 59.88 57.56 59.88 0.0M
2022-03-01 61.12 61.12 59.08 59.08 0.0M
2022-02-28 59.84 59.84 59.84 59.84 0.0M
2022-02-25 59.50 59.56 58.80 59.26 0.0M
2022-02-22 61.12 61.42 60.12 61.42 0.0M
2022-02-21 61.84 61.84 61.84 61.84 0.0M
2022-02-17 61.60 61.88 61.60 61.78 0.0M
2022-02-15 62.88 63.26 62.88 63.26 0.0M
2022-02-14 63.36 63.36 61.48 61.48 0.0M
2022-02-11 61.78 62.50 61.78 62.50 0.0M
2022-02-10 61.76 62.80 61.58 62.40 0.0M
2022-02-09 62.26 62.56 61.56 61.62 0.0M
2022-02-08 61.00 61.74 61.00 61.42 0.0M
2022-02-07 59.50 60.48 59.50 60.48 0.0M
2022-02-04 58.80 60.46 58.76 60.46 0.0M
2022-02-03 60.92 61.42 59.62 59.62 0.0M
2022-02-02 60.68 60.68 60.02 60.60 0.0M
2022-02-01 59.92 59.92 58.60 59.58 0.0M
2022-01-31 59.74 59.74 59.74 59.74 0.0M
2022-01-28 58.02 58.88 58.00 58.50 0.0M
2022-01-25 57.86 58.32 57.10 57.10 0.0M
2022-01-24 58.92 58.92 56.16 56.18 0.0M
2022-01-21 57.64 57.64 57.64 57.64 0.0M
2022-01-20 59.56 59.62 58.94 59.62 0.0M
2022-01-19 59.52 59.52 59.50 59.50 0.0M
2022-01-18 59.52 59.52 59.52 59.52 0.0M
2022-01-17 59.52 60.56 59.52 60.56 0.0M
2022-01-14 60.20 60.20 60.20 60.20 0.0M
2022-01-13 59.52 59.68 59.52 59.68 0.0M
2022-01-06 57.82 58.42 57.82 58.42 0.0M
2022-01-05 58.24 58.42 58.24 58.32 0.0M
2022-01-04 57.54 57.54 57.54 57.54 0.0M
2022-01-03 55.54 55.70 55.54 55.70 0.0M