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
2023-12-28 58.97 59.78 58.97 59.78 0.0M
2023-12-27 60.43 60.43 59.54 59.54 0.0M
2023-12-21 59.33 59.50 59.33 59.48 0.0M
2023-12-20 60.56 60.56 59.91 59.91 0.0M
2023-12-19 59.42 60.57 59.42 60.57 0.0M
2023-12-18 60.62 60.62 60.62 60.62 0.0M
2023-12-15 61.62 61.62 60.94 60.94 0.0M
2023-12-14 60.36 61.07 59.80 61.07 0.0M
2023-12-13 60.12 60.65 60.12 60.65 0.0M
2023-12-12 60.22 60.22 60.22 60.22 0.0M
2023-12-07 59.32 59.32 58.82 58.82 0.0M
2023-12-05 59.91 59.91 59.24 59.56 0.0M
2023-12-04 58.12 58.12 58.03 58.03 0.0M
2023-12-01 58.97 58.97 58.10 58.50 0.0M
2023-11-30 58.13 58.13 58.13 58.13 0.0M
2023-11-28 57.95 57.95 57.95 57.95 0.0M
2023-11-27 57.56 57.56 57.56 57.56 0.0M
2023-11-24 58.00 58.01 58.00 58.01 0.0M
2023-11-23 57.99 57.99 57.99 57.99 0.0M
2023-11-22 57.56 57.99 57.56 57.99 0.0M
2023-11-21 56.54 56.55 56.54 56.55 0.0M
2023-11-17 56.86 56.86 56.86 56.86 0.0M
2023-11-16 56.58 56.58 56.58 56.58 0.0M
2023-11-15 57.49 57.49 57.49 57.49 0.0M
2023-11-14 56.86 56.86 56.86 56.86 0.0M
2023-11-13 56.80 57.20 56.80 57.20 0.0M
2023-11-10 56.04 56.04 56.04 56.04 0.0M
2023-11-09 55.80 55.80 55.80 55.80 0.0M
2023-11-08 55.16 55.45 55.16 55.45 0.0M
2023-11-07 56.81 56.82 56.33 56.46 0.0M
2023-11-06 56.50 56.50 56.50 56.50 0.0M
2023-11-03 56.70 56.70 56.51 56.51 0.0M
2023-11-02 56.55 56.55 55.84 55.84 0.0M
2023-11-01 56.62 57.21 56.62 57.13 0.0M
2023-10-31 55.87 55.87 55.87 55.87 0.0M
2023-10-30 55.74 55.74 55.74 55.74 0.0M
2023-10-27 55.01 55.01 55.01 55.01 0.0M
2023-10-26 55.29 56.64 55.29 56.50 0.0M
2023-10-25 55.57 56.19 55.37 56.19 0.0M
2023-10-24 55.89 55.89 55.89 55.89 0.0M
2023-10-23 57.23 57.24 54.78 54.78 0.0M
2023-10-20 58.65 58.65 57.66 57.66 0.0M
2023-10-19 59.27 59.37 59.27 59.37 0.0M
2023-10-18 60.04 60.45 60.04 60.45 0.0M
2023-10-17 60.24 61.16 60.24 60.81 0.0M
2023-10-16 59.51 60.35 59.50 60.00 0.0M
2023-10-13 59.46 59.46 59.46 59.46 0.0M
2023-10-11 59.05 59.05 59.05 59.05 0.0M
2023-10-10 59.00 59.00 57.98 57.98 0.0M
2023-10-09 57.99 57.99 57.99 57.99 0.0M
2023-10-06 57.06 57.06 57.06 57.06 0.0M
2023-10-05 56.55 56.85 56.55 56.85 0.0M
2023-10-03 58.60 58.60 58.60 58.60 0.0M
2023-10-02 60.22 60.22 58.36 58.36 0.0M
2023-09-29 59.43 59.43 59.43 59.43 0.0M
2023-09-28 59.33 59.75 59.33 59.75 0.0M
2023-09-27 60.00 60.00 59.30 59.30 0.0M
2023-09-26 60.90 60.90 60.90 60.90 0.0M
2023-09-25 61.16 61.16 61.16 61.16 0.0M
2023-09-21 61.50 61.50 61.50 61.50 0.0M
2023-09-20 61.56 62.43 61.56 62.42 0.0M
2023-09-19 62.56 62.56 61.87 61.87 0.0M
2023-09-18 61.99 62.22 61.99 62.22 0.0M
2023-09-15 62.41 62.41 61.62 61.62 0.0M
2023-09-14 59.76 61.21 59.76 61.21 0.0M
2023-09-13 59.68 59.68 59.68 59.68 0.0M
2023-09-12 59.47 59.47 59.47 59.47 0.0M
2023-09-11 59.55 59.55 59.22 59.22 0.0M
2023-09-08 58.23 59.50 58.23 59.50 0.0M
2023-09-07 59.30 59.30 59.27 59.27 0.0M
2023-09-06 59.18 59.18 59.18 59.18 0.0M
2023-09-04 59.16 59.16 59.16 59.16 0.0M
2023-09-01 58.92 59.30 58.53 59.30 0.0M
2023-08-30 57.44 57.85 57.44 57.85 0.0M
2023-08-28 58.25 58.25 57.95 57.95 0.0M
2023-08-25 57.30 58.52 57.30 57.31 0.0M
2023-08-24 56.06 57.85 56.06 57.85 0.0M
2023-08-23 57.44 57.44 56.56 56.56 0.0M
2023-08-21 57.04 57.04 57.04 57.04 0.0M
2023-08-18 56.97 57.52 56.97 57.52 0.0M
2023-08-17 56.19 56.22 56.19 56.22 0.0M
2023-08-16 56.47 57.35 56.47 56.87 0.0M
2023-08-15 58.57 58.57 58.57 58.57 0.0M
2023-08-14 58.70 58.70 58.70 58.70 0.0M
2023-08-11 56.66 57.99 56.66 57.99 0.0M
2023-08-10 56.67 57.37 56.67 57.14 0.0M
2023-08-07 56.98 58.11 56.98 58.11 0.0M
2023-08-04 58.37 58.91 58.28 58.91 0.0M
2023-08-03 59.18 59.18 59.18 59.18 0.0M
2023-08-02 56.66 57.53 56.41 57.53 0.0M
2023-08-01 57.89 58.02 57.04 57.04 0.0M
2023-07-31 56.80 57.20 56.80 57.20 0.0M
2023-07-28 57.51 57.51 56.59 56.79 0.0M
2023-07-27 57.11 57.44 56.96 56.96 0.0M
2023-07-25 56.29 56.29 56.22 56.22 0.0M
2023-07-24 55.79 56.21 55.64 56.21 0.0M
2023-07-21 54.25 54.92 54.12 54.92 0.0M
2023-07-20 52.99 54.78 52.99 54.78 0.0M
2023-07-19 53.51 53.51 52.81 53.18 0.0M
2023-07-18 52.93 53.03 52.93 53.03 0.0M
2023-07-17 52.30 52.30 52.30 52.30 0.0M
2023-07-14 52.15 53.47 51.26 51.26 0.0M
2023-07-13 52.22 52.22 52.22 52.22 0.0M
2023-07-12 53.37 53.37 53.00 53.00 0.0M
2023-07-11 52.67 52.67 51.92 51.93 0.0M
2023-07-10 52.60 52.60 52.50 52.50 0.0M
2023-07-07 52.55 52.76 52.55 52.76 0.0M
2023-07-06 51.62 52.29 51.54 51.96 0.0M
2023-07-05 52.57 52.61 52.47 52.47 0.0M
2023-07-04 52.45 52.61 52.45 52.58 0.0M
2023-07-03 51.36 53.01 51.36 52.94 0.0M
2023-06-29 49.73 49.73 49.73 49.73 0.0M
2023-06-28 50.40 50.40 50.40 50.40 0.0M
2023-06-27 49.35 49.35 49.35 49.35 0.0M
2023-06-26 48.45 48.53 48.45 48.53 0.0M
2023-06-23 48.59 49.84 48.59 49.82 0.0M
2023-06-22 49.62 49.62 49.23 49.27 0.0M
2023-06-21 49.72 50.28 49.72 50.28 0.0M
2023-06-20 50.10 51.32 49.88 49.88 0.0M
2023-06-16 50.25 50.30 50.25 50.30 0.0M
2023-06-14 51.40 51.40 51.40 51.40 0.0M
2023-06-13 50.20 51.27 50.20 51.11 0.0M
2023-06-12 50.40 50.40 50.40 50.40 0.0M
2023-06-09 50.32 50.36 50.01 50.20 0.0M
2023-06-08 50.69 51.93 49.88 50.25 0.0M
2023-06-07 50.46 50.59 49.54 49.98 0.0M
2023-06-05 49.35 49.76 49.20 49.20 0.0M
2023-06-02 47.36 47.36 47.36 47.36 0.0M
2023-06-01 46.90 46.90 46.52 46.52 0.0M
2023-05-31 47.81 47.81 46.42 46.42 0.0M
2023-05-30 47.74 48.51 47.74 48.51 0.0M
2023-05-29 48.83 48.91 48.83 48.91 0.0M
2023-05-26 48.93 48.93 48.90 48.90 0.0M
2023-05-25 46.43 48.80 46.36 48.80 0.0M
2023-05-24 46.59 46.59 46.59 46.59 0.0M
2023-05-23 48.94 48.94 47.99 48.50 0.0M
2023-05-22 48.15 48.15 47.61 47.61 0.0M
2023-05-18 47.80 47.80 47.50 47.80 0.0M
2023-05-17 45.73 47.41 45.50 47.41 0.0M
2023-05-16 46.76 46.87 45.22 45.37 0.0M
2023-05-15 46.78 46.78 46.22 46.22 0.0M
2023-05-12 47.00 47.00 45.50 45.50 0.0M
2023-05-11 47.02 47.12 46.74 46.74 0.0M
2023-05-10 49.03 49.03 47.00 47.24 0.0M
2023-05-09 49.31 49.44 48.19 48.19 0.0M
2023-05-08 48.52 49.54 48.52 49.07 0.0M
2023-05-05 49.77 50.74 49.77 49.80 0.0M
2023-05-04 51.57 51.57 49.00 49.08 0.0M
2023-05-03 54.42 54.45 54.14 54.44 0.0M
2023-05-02 56.25 56.25 53.17 53.40 0.0M
2023-04-28 54.72 55.27 54.72 55.27 0.0M
2023-04-27 52.93 54.32 52.93 54.32 0.0M
2023-04-26 53.58 53.84 53.47 53.84 0.0M
2023-04-25 54.00 54.38 53.80 53.80 0.0M
2023-04-24 55.32 55.50 54.55 54.70 0.0M
2023-04-21 54.51 55.07 54.51 55.07 0.0M
2023-04-20 55.65 55.65 55.65 55.65 0.0M
2023-04-19 56.28 56.28 56.28 56.28 0.0M
2023-04-17 54.90 55.81 54.90 55.29 0.0M
2023-04-14 54.00 54.93 54.00 54.93 0.0M
2023-04-13 54.09 55.01 54.09 55.01 0.0M
2023-04-12 54.90 54.90 54.54 54.54 0.0M
2023-04-11 55.04 55.04 53.87 53.87 0.0M
2023-04-06 53.26 54.16 53.26 54.16 0.0M
2023-04-05 52.87 52.87 52.84 52.84 0.0M
2023-04-03 54.14 54.16 53.28 53.30 0.0M
2023-03-30 52.79 52.79 52.41 52.77 0.0M
2023-03-29 51.95 51.95 51.95 51.95 0.0M
2023-03-28 52.18 52.18 51.20 51.20 0.0M
2023-03-27 51.09 51.09 51.09 51.09 0.0M
2023-03-24 50.03 50.15 49.45 50.15 0.0M
2023-03-23 51.93 51.93 51.54 51.54 0.0M
2023-03-22 54.30 54.34 52.10 52.10 0.0M
2023-03-21 53.09 54.32 53.09 54.32 0.0M
2023-03-20 51.55 52.80 50.94 52.80 0.0M
2023-03-17 52.70 52.70 51.80 51.80 0.0M
2023-03-16 53.00 54.35 51.95 54.35 0.0M
2023-03-15 55.05 55.07 53.11 53.24 0.0M
2023-03-14 55.25 56.13 54.78 54.78 0.0M
2023-03-13 59.37 59.39 56.89 57.12 0.0M
2023-03-10 60.17 60.17 58.44 58.73 0.0M
2023-03-09 64.83 64.83 61.00 61.00 0.0M
2023-03-08 64.82 64.82 64.82 64.82 0.0M
2023-03-07 66.01 66.01 66.01 66.01 0.0M
2023-03-03 65.48 66.14 65.48 66.14 0.0M
2023-03-02 66.29 66.29 66.29 66.29 0.0M
2023-03-01 68.17 68.17 67.50 67.77 0.0M
2023-02-27 67.60 67.60 67.60 67.60 0.0M
2023-02-22 66.35 66.77 66.35 66.77 0.0M
2023-02-21 67.00 67.00 66.70 66.70 0.0M
2023-02-20 68.48 68.48 68.48 68.48 0.0M
2023-02-17 67.50 67.50 67.50 67.50 0.0M
2023-02-16 66.94 67.60 66.94 67.60 0.0M
2023-02-15 67.69 67.69 66.59 67.28 0.0M
2023-02-13 66.60 66.60 66.60 66.60 0.0M
2023-02-09 67.25 67.25 65.84 66.27 0.0M
2023-02-08 66.76 66.76 65.58 65.59 0.0M
2023-02-07 65.39 65.40 65.39 65.40 0.0M
2023-02-06 65.10 65.10 65.10 65.10 0.0M
2023-02-03 63.20 63.20 63.20 63.20 0.0M
2023-02-02 65.00 67.42 63.86 63.86 0.0M
2023-02-01 67.63 67.63 67.63 67.63 0.0M
2023-01-31 67.00 67.00 67.00 67.00 0.0M
2023-01-27 66.87 66.96 66.51 66.81 0.0M
2023-01-26 66.62 66.62 65.42 66.40 0.0M
2023-01-25 64.33 65.17 64.27 65.17 0.0M
2023-01-23 65.02 65.04 64.60 64.70 0.0M
2023-01-20 64.56 64.56 64.36 64.36 0.0M
2023-01-19 64.15 64.15 64.15 64.15 0.0M
2023-01-18 65.32 66.20 64.85 66.20 0.0M
2023-01-17 65.16 66.45 65.16 66.45 0.0M
2023-01-16 66.63 66.63 66.63 66.63 0.0M
2023-01-13 66.81 66.99 65.11 65.11 0.0M
2023-01-12 66.56 66.99 66.56 66.99 0.0M
2023-01-11 66.99 66.99 65.98 66.45 0.0M
2023-01-10 67.02 67.02 65.72 66.26 0.0M
2023-01-09 68.85 68.85 68.10 68.15 0.0M
2023-01-06 69.38 69.38 69.38 69.38 0.0M
2023-01-04 67.41 68.85 67.41 68.76 0.0M
2023-01-03 69.83 69.83 68.22 68.22 0.0M
2023-01-02 68.62 68.62 68.55 68.55 0.0M