Marriott Int

MAR
🏛️ ドイツ →
225.50
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
2021-12-30 146.72 147.94 146.58 147.08 0.0M
2021-12-29 147.32 147.32 146.84 146.84 0.0M
2021-12-28 146.74 147.36 146.74 147.36 0.0M
2021-12-27 146.00 147.00 145.00 147.00 0.0M
2021-12-23 143.40 145.96 143.40 145.96 0.0M
2021-12-22 139.88 142.82 139.88 142.66 0.0M
2021-12-21 133.36 140.46 133.00 140.24 0.0M
2021-12-20 131.40 133.02 129.02 133.02 0.0M
2021-12-17 132.54 133.26 131.02 131.02 0.0M
2021-12-16 133.06 133.68 133.06 133.26 0.0M
2021-12-15 137.10 137.10 134.40 134.40 0.0M
2021-12-14 137.12 137.12 135.76 137.00 0.0M
2021-12-13 142.60 142.62 136.48 136.78 0.0M
2021-12-10 139.54 141.32 138.30 141.32 0.0M
2021-12-09 138.68 140.00 138.68 139.94 0.0M
2021-12-08 138.60 141.80 138.22 140.30 0.0M
2021-12-07 140.20 143.02 139.78 139.90 0.0M
2021-12-06 133.00 140.72 131.20 139.80 0.0M
2021-12-03 133.70 133.86 132.42 132.42 0.0M
2021-12-02 126.06 134.38 126.06 134.38 0.0M
2021-12-01 130.66 133.82 130.10 132.94 0.0M
2021-11-30 130.94 131.04 128.66 130.54 0.0M
2021-11-29 130.40 137.00 130.40 134.18 0.0M
2021-11-26 138.76 138.76 124.88 128.74 0.0M
2021-11-25 139.96 140.22 139.76 139.76 0.0M
2021-11-24 139.92 140.84 138.10 140.30 0.0M
2021-11-23 138.64 140.62 137.74 139.22 0.0M
2021-11-22 137.54 139.00 136.58 138.48 0.0M
2021-11-19 137.52 137.62 133.00 137.62 0.0M
2021-11-18 138.94 138.94 138.08 138.24 0.0M
2021-11-17 135.78 138.50 134.78 138.42 0.0M
2021-11-16 137.20 137.20 134.72 134.72 0.0M
2021-11-15 136.24 137.36 136.24 136.42 0.0M
2021-11-12 136.78 138.24 135.62 136.20 0.0M
2021-11-11 140.24 140.30 136.58 136.58 0.0M
2021-11-10 142.26 142.26 139.02 140.80 0.0M
2021-11-09 145.64 145.64 140.56 142.06 0.0M
2021-11-08 145.00 147.00 144.64 145.24 0.0M
2021-11-05 141.60 147.00 141.60 144.86 0.0M
2021-11-04 142.38 142.64 141.60 141.60 0.0M
2021-11-03 139.66 143.82 139.24 142.24 0.0M
2021-11-02 140.08 140.08 137.30 137.30 0.0M
2021-11-01 138.62 139.90 137.72 138.78 0.0M
2021-10-29 137.68 137.70 136.68 136.72 0.0M
2021-10-28 136.88 138.50 136.88 137.14 0.0M
2021-10-27 135.00 137.84 135.00 137.74 0.0M
2021-10-26 134.00 135.04 134.00 135.04 0.0M
2021-10-25 132.30 134.00 132.14 132.62 0.0M
2021-10-22 133.40 134.00 132.54 134.00 0.0M
2021-10-21 131.00 132.68 130.70 132.68 0.0M
2021-10-20 134.08 134.08 131.24 131.74 0.0M
2021-10-19 135.90 136.30 133.80 133.80 0.0M
2021-10-18 137.56 138.20 136.94 136.94 0.0M
2021-10-15 136.00 138.80 133.82 138.70 0.0M
2021-10-14 133.30 134.20 132.50 132.84 0.0M
2021-10-13 136.54 138.38 135.80 136.04 0.0M
2021-10-12 135.70 136.48 135.70 136.40 0.0M
2021-10-11 134.00 137.50 133.56 135.82 0.0M
2021-10-08 136.28 137.34 135.38 135.38 0.0M
2021-10-07 135.28 137.34 135.04 137.08 0.0M
2021-10-06 133.40 134.24 131.38 133.74 0.0M
2021-10-05 133.76 135.58 132.98 134.18 0.0M
2021-10-04 135.00 135.06 133.10 133.50 0.0M
2021-10-01 127.62 135.00 126.70 135.00 0.0M
2021-09-30 131.40 131.42 128.14 128.92 0.0M
2021-09-29 131.74 134.74 130.52 131.76 0.0M
2021-09-28 131.28 132.78 131.08 132.78 0.0M
2021-09-27 130.38 132.66 129.62 132.02 0.0M
2021-09-24 127.98 130.74 126.92 130.74 0.0M
2021-09-23 123.56 127.58 123.48 127.56 0.0M
2021-09-22 122.18 123.52 121.40 123.52 0.0M
2021-09-21 122.56 122.66 120.76 120.76 0.0M
2021-09-20 121.50 121.60 119.74 119.74 0.0M
2021-09-17 123.74 123.74 122.62 122.62 0.0M
2021-09-16 122.40 123.26 122.40 123.26 0.0M
2021-09-15 120.50 122.00 118.68 121.66 0.0M
2021-09-14 118.30 120.00 118.30 120.00 0.0M
2021-09-13 115.62 118.50 115.10 118.50 0.0M
2021-09-10 115.06 116.00 114.02 116.00 0.0M
2021-09-09 112.36 116.36 112.30 115.30 0.0M
2021-09-08 113.04 113.04 112.16 112.88 0.0M
2021-09-07 111.52 112.62 111.34 112.62 0.0M
2021-09-06 111.78 112.42 111.56 111.56 0.0M
2021-09-03 114.22 114.22 111.16 111.38 0.0M
2021-09-02 113.26 115.00 113.26 114.38 0.0M
2021-09-01 115.04 115.18 114.20 114.46 0.0M
2021-08-31 114.28 114.42 113.30 114.42 0.0M
2021-08-30 115.00 115.34 114.14 114.46 0.0M
2021-08-27 114.84 115.42 114.84 115.42 0.0M
2021-08-26 116.12 116.12 113.20 113.20 0.0M
2021-08-25 116.14 116.56 114.96 116.34 0.0M
2021-08-24 114.04 116.50 112.56 116.50 0.0M
2021-08-23 113.20 113.28 113.16 113.28 0.0M
2021-08-20 111.90 112.24 110.42 112.24 0.0M
2021-08-19 111.08 111.78 109.42 111.60 0.0M
2021-08-18 111.40 112.70 111.34 112.46 0.0M
2021-08-17 112.36 112.36 110.52 110.52 0.0M
2021-08-16 113.20 114.18 111.86 113.18 0.0M
2021-08-13 114.46 114.86 113.60 113.60 0.0M
2021-08-12 117.30 118.44 114.92 115.44 0.0M
2021-08-11 117.84 118.06 116.78 116.78 0.0M
2021-08-10 116.80 117.48 116.16 117.48 0.0M
2021-08-09 119.84 119.86 115.86 117.00 0.0M
2021-08-06 120.24 120.24 120.24 120.24 0.0M
2021-08-05 116.46 120.10 115.50 120.10 0.0M
2021-08-04 119.84 119.84 115.54 116.26 0.0M
2021-08-03 121.86 124.00 117.66 119.42 0.0M
2021-08-02 123.16 125.00 121.56 121.56 0.0M
2021-07-30 124.04 124.04 122.62 122.76 0.0M
2021-07-29 121.74 125.84 121.60 124.22 0.0M
2021-07-28 121.02 122.00 121.02 121.92 0.0M
2021-07-27 120.18 120.60 118.82 120.00 0.0M
2021-07-26 117.14 120.00 117.14 120.00 0.0M
2021-07-23 116.74 118.52 116.74 118.42 0.0M
2021-07-22 118.30 118.66 117.18 117.98 0.0M
2021-07-21 114.90 119.38 114.82 118.74 0.0M
2021-07-20 110.94 114.78 110.94 114.78 0.0M
2021-07-19 113.64 113.64 107.92 110.34 0.0M
2021-07-16 117.86 119.52 114.78 114.78 0.0M
2021-07-15 117.86 118.32 116.96 118.32 0.0M
2021-07-14 117.44 117.72 116.08 117.48 0.0M
2021-07-13 119.26 120.04 117.32 118.50 0.0M
2021-07-12 119.64 120.28 118.96 119.18 0.0M
2021-07-09 116.48 120.28 116.48 120.28 0.0M
2021-07-08 118.32 118.32 113.92 116.62 0.0M
2021-07-07 118.22 119.00 116.04 118.78 0.0M
2021-07-06 118.00 120.04 117.50 118.20 0.0M
2021-07-05 119.54 119.54 118.68 118.92 0.0M
2021-07-02 117.98 119.46 117.98 119.46 0.0M
2021-07-01 116.54 117.28 114.96 117.28 0.0M
2021-06-30 112.90 115.38 112.88 115.30 0.0M
2021-06-29 113.68 115.12 113.68 114.58 0.0M
2021-06-28 117.32 117.32 112.80 113.76 0.0M
2021-06-25 118.04 118.04 116.66 117.20 0.0M
2021-06-24 117.72 117.72 117.24 117.50 0.0M
2021-06-23 118.34 118.84 117.84 118.84 0.0M
2021-06-22 120.00 120.26 118.72 118.84 0.0M
2021-06-21 116.70 118.84 115.80 118.38 0.0M
2021-06-18 119.64 119.64 117.70 117.74 0.0M
2021-06-17 119.10 120.84 119.10 119.72 0.0M
2021-06-16 118.96 119.12 118.16 118.46 0.0M
2021-06-15 118.52 119.24 118.30 119.16 0.0M
2021-06-14 118.32 119.88 118.00 118.26 0.0M
2021-06-11 118.20 118.80 118.16 118.16 0.0M
2021-06-10 118.00 118.54 117.72 118.54 0.0M
2021-06-09 119.86 120.28 117.98 117.98 0.0M
2021-06-08 117.22 118.36 116.56 118.36 0.0M
2021-06-07 116.40 117.24 116.40 117.10 0.0M
2021-06-04 116.16 117.30 116.08 116.38 0.0M
2021-06-03 116.62 117.18 116.32 116.32 0.0M
2021-06-02 118.24 118.52 116.84 117.40 0.0M
2021-06-01 118.44 119.66 118.00 118.28 0.0M
2021-05-31 117.52 118.36 117.36 118.36 0.0M
2021-05-28 121.06 121.06 118.00 118.16 0.0M
2021-05-27 118.54 119.00 118.00 119.00 0.0M
2021-05-26 116.56 118.54 116.56 118.54 0.0M
2021-05-25 116.60 117.62 116.20 116.20 0.0M
2021-05-24 114.66 114.66 113.90 113.90 0.0M
2021-05-21 114.08 114.96 113.80 114.22 0.0M
2021-05-20 114.72 114.72 113.00 113.20 0.0M
2021-05-19 114.20 114.20 111.56 113.76 0.0M
2021-05-18 114.84 116.02 114.36 114.36 0.0M
2021-05-17 118.62 119.36 113.66 115.28 0.0M
2021-05-14 116.42 118.52 116.42 118.52 0.0M
2021-05-13 111.68 114.42 111.68 113.78 0.0M
2021-05-12 116.50 116.50 112.98 113.68 0.0M
2021-05-11 116.00 117.08 113.96 117.08 0.0M
2021-05-10 121.72 123.30 116.28 116.28 0.0M
2021-05-07 117.92 120.28 117.92 120.06 0.0M
2021-05-06 120.14 120.14 116.44 116.44 0.0M
2021-05-05 122.98 123.78 120.62 120.62 0.0M
2021-05-04 123.50 124.12 120.48 122.10 0.0M
2021-05-03 123.46 124.72 122.60 123.78 0.0M
2021-04-30 124.12 124.68 122.14 123.64 0.0M
2021-04-29 123.36 125.88 123.22 124.00 0.0M
2021-04-28 123.34 124.06 123.34 124.06 0.0M
2021-04-27 123.08 124.22 122.60 124.22 0.0M
2021-04-26 122.28 123.92 121.00 123.16 0.0M
2021-04-23 121.70 122.18 121.16 122.18 0.0M
2021-04-22 120.66 124.00 119.96 124.00 0.0M
2021-04-21 118.60 120.56 117.60 119.74 0.0M
2021-04-20 121.82 122.54 116.54 117.22 0.0M
2021-04-19 124.26 124.26 122.18 122.18 0.0M
2021-04-16 125.30 126.12 124.10 124.10 0.0M
2021-04-15 125.56 126.10 124.10 124.38 0.0M
2021-04-14 124.04 126.68 124.00 124.36 0.0M
2021-04-13 125.04 125.10 122.76 124.42 0.0M
2021-04-12 124.12 125.02 123.78 124.28 0.0M
2021-04-09 125.34 126.10 122.90 124.00 0.0M
2021-04-08 124.92 125.96 123.44 125.20 0.0M
2021-04-07 127.46 128.20 124.64 124.64 0.0M
2021-04-06 127.50 130.00 127.14 128.72 0.0M
2021-04-01 125.72 126.90 125.20 125.42 0.0M
2021-03-31 126.08 127.48 125.50 127.00 0.0M
2021-03-30 123.94 127.32 122.52 126.04 0.0M
2021-03-29 123.14 124.50 122.02 122.30 0.0M
2021-03-26 125.00 125.20 123.08 123.72 0.0M
2021-03-25 120.62 124.94 118.30 124.94 0.0M
2021-03-24 120.78 124.42 120.12 120.94 0.0M
2021-03-23 128.16 128.16 119.42 121.10 0.0M
2021-03-22 128.58 128.58 125.76 127.66 0.0M
2021-03-19 129.52 129.54 126.00 128.12 0.0M
2021-03-18 130.38 132.06 128.00 128.22 0.0M
2021-03-17 125.60 131.26 125.60 131.26 0.0M
2021-03-16 130.32 130.32 126.00 126.16 0.0M
2021-03-15 126.92 129.26 125.06 129.26 0.0M
2021-03-12 125.84 126.00 123.38 125.98 0.0M
2021-03-11 125.12 125.80 122.94 125.00 0.0M
2021-03-10 124.18 125.04 123.70 124.62 0.0M
2021-03-09 126.74 128.58 123.14 123.14 0.0M
2021-03-08 122.64 128.78 122.50 127.52 0.0M
2021-03-05 120.00 122.38 117.50 121.84 0.0M
2021-03-04 120.24 123.74 116.36 120.34 0.0M
2021-03-03 122.50 124.48 122.42 122.54 0.0M
2021-03-02 123.36 124.00 121.60 123.94 0.0M
2021-03-01 122.02 127.36 122.02 124.38 0.0M
2021-02-26 122.50 125.04 121.38 121.40 0.0M
2021-02-25 131.30 131.30 122.92 123.58 0.0M
2021-02-24 121.72 129.30 121.72 129.30 0.0M
2021-02-23 118.88 123.34 115.66 122.98 0.0M
2021-02-22 113.18 119.30 111.28 117.82 0.0M
2021-02-19 109.74 113.24 107.94 112.64 0.0M
2021-02-18 110.66 110.66 106.00 109.24 0.0M
2021-02-17 107.22 110.74 106.38 109.24 0.0M
2021-02-16 109.00 109.98 106.34 107.38 0.0M
2021-02-15 108.50 109.98 108.00 109.10 0.0M
2021-02-12 103.50 104.98 102.86 104.98 0.0M
2021-02-11 105.42 105.88 103.52 103.52 0.0M
2021-02-10 105.76 105.90 104.22 105.00 0.0M
2021-02-09 107.62 108.66 104.66 104.66 0.0M
2021-02-08 108.20 109.58 105.50 106.78 0.0M
2021-02-05 104.24 107.56 103.86 107.20 0.0M
2021-02-04 103.42 105.12 102.72 105.00 0.0M
2021-02-03 102.58 103.70 100.76 102.72 0.0M
2021-02-02 98.75 101.82 98.75 101.82 0.0M
2021-02-01 97.27 98.45 96.24 98.42 0.0M
2021-01-29 100.00 100.02 95.60 96.35 0.0M
2021-01-28 96.98 101.74 94.90 99.96 0.0M
2021-01-27 98.31 100.54 96.81 96.88 0.0M
2021-01-26 98.50 101.42 98.50 98.53 0.0M
2021-01-25 102.16 102.62 96.70 99.00 0.0M
2021-01-22 102.54 104.10 101.50 101.62 0.0M
2021-01-21 104.00 105.52 103.00 104.04 0.0M
2021-01-20 105.52 105.52 104.20 105.16 0.0M
2021-01-19 104.62 105.64 104.00 104.86 0.0M
2021-01-18 104.72 105.46 104.16 104.16 0.0M
2021-01-15 106.86 106.86 104.04 104.70 0.0M
2021-01-14 103.78 107.54 103.78 105.62 0.0M
2021-01-13 105.24 105.24 102.70 104.44 0.0M
2021-01-12 106.72 106.84 104.12 104.50 0.0M
2021-01-11 106.44 107.56 104.52 104.52 0.0M
2021-01-08 106.10 107.70 104.62 106.08 0.0M
2021-01-07 106.52 106.52 104.98 106.08 0.0M
2021-01-06 102.90 105.40 102.78 103.72 0.0M
2021-01-05 101.08 103.00 100.66 103.00 0.0M
2021-01-04 108.50 109.26 100.92 102.00 0.0M