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
2023-12-28 201.25 202.85 201.00 202.10 0.0M
2023-12-27 203.00 203.70 201.00 201.35 0.0M
2023-12-22 200.20 202.35 200.20 202.35 0.0M
2023-12-21 197.90 200.75 197.90 200.25 0.0M
2023-12-20 202.80 202.80 199.66 199.66 0.0M
2023-12-19 202.35 203.95 201.50 201.50 0.0M
2023-12-18 202.25 203.60 201.75 203.55 0.0M
2023-12-15 202.20 202.20 200.65 201.20 0.0M
2023-12-14 201.90 201.90 199.42 199.74 0.0M
2023-12-13 202.15 202.20 200.70 200.70 0.0M
2023-12-12 200.00 201.25 200.00 200.35 0.0M
2023-12-11 193.86 201.50 193.86 201.05 0.0M
2023-12-08 193.72 194.66 192.58 194.62 0.0M
2023-12-07 190.60 191.50 189.36 191.50 0.0M
2023-12-06 187.44 190.70 187.44 190.58 0.0M
2023-12-05 193.70 193.92 187.56 187.56 0.0M
2023-12-04 191.56 196.22 191.56 194.88 0.0M
2023-12-01 186.24 191.84 185.58 191.84 0.0M
2023-11-30 184.96 185.58 184.48 184.48 0.0M
2023-11-29 187.28 187.28 184.74 184.74 0.0M
2023-11-27 190.02 190.68 190.00 190.00 0.0M
2023-11-24 192.60 194.40 191.74 191.74 0.0M
2023-11-23 192.96 194.28 192.12 194.28 0.0M
2023-11-22 192.02 193.74 192.02 193.06 0.0M
2023-11-21 187.64 190.12 187.64 190.12 0.0M
2023-11-20 187.54 189.40 187.54 189.28 0.0M
2023-11-17 188.82 189.16 187.34 189.16 0.0M
2023-11-16 184.82 187.20 184.82 187.20 0.0M
2023-11-15 187.30 187.56 186.06 186.06 0.0M
2023-11-14 184.52 187.40 184.52 186.44 0.0M
2023-11-13 184.96 185.40 184.02 185.40 0.0M
2023-11-10 183.30 183.30 181.78 181.90 0.0M
2023-11-09 179.20 181.70 179.20 181.70 0.0M
2023-11-08 183.12 183.12 183.12 183.12 0.0M
2023-11-07 178.88 182.44 178.46 182.44 0.0M
2023-11-06 177.28 178.60 176.70 177.80 0.0M
2023-11-03 173.92 177.58 173.92 177.58 0.0M
2023-11-02 177.34 178.00 166.00 174.24 0.0M
2023-11-01 178.94 178.94 177.02 177.02 0.0M
2023-10-31 176.56 177.40 176.56 177.40 0.0M
2023-10-30 176.68 177.92 176.08 177.92 0.0M
2023-10-27 176.44 177.66 174.62 174.62 0.0M
2023-10-26 176.84 178.20 176.84 176.88 0.0M
2023-10-25 178.98 179.76 178.50 178.50 0.0M
2023-10-24 177.70 177.74 176.40 177.28 0.0M
2023-10-23 178.04 178.34 175.82 177.92 0.0M
2023-10-20 180.54 180.54 177.12 177.12 0.0M
2023-10-19 184.90 184.90 182.10 182.10 0.0M
2023-10-18 187.20 187.20 185.14 185.48 0.0M
2023-10-17 186.82 187.82 185.78 187.82 0.0M
2023-10-16 182.74 187.88 182.60 186.98 0.0M
2023-10-13 187.36 188.86 187.00 187.00 0.0M
2023-10-12 186.32 188.04 186.18 186.92 0.0M
2023-10-11 186.54 186.54 186.04 186.04 0.0M
2023-10-10 183.52 183.52 183.52 183.52 0.0M
2023-10-09 185.30 185.30 180.92 183.06 0.0M
2023-10-06 183.98 183.98 183.84 183.84 0.0M
2023-10-05 184.32 184.32 183.04 183.04 0.0M
2023-10-04 179.96 185.58 179.96 185.40 0.0M
2023-10-03 183.88 183.88 183.46 183.46 0.0M
2023-10-02 185.96 187.60 183.16 184.12 0.0M
2023-09-29 189.96 189.98 185.42 185.42 0.0M
2023-09-28 185.12 188.94 183.34 188.94 0.0M
2023-09-27 181.26 185.50 181.26 185.12 0.0M
2023-09-26 180.54 181.10 180.54 181.08 0.0M
2023-09-25 182.18 183.86 182.18 182.62 0.0M
2023-09-22 182.48 182.86 182.48 182.74 0.0M
2023-09-21 186.68 186.68 183.40 183.40 0.0M
2023-09-20 185.24 189.00 185.24 187.60 0.0M
2023-09-19 185.02 185.50 185.02 185.50 0.0M
2023-09-18 191.30 191.30 189.20 190.74 0.0M
2023-09-15 191.14 192.58 189.30 190.38 0.0M
2023-09-14 187.70 190.50 187.70 190.50 0.0M
2023-09-13 190.34 190.34 186.96 186.96 0.0M
2023-09-12 190.78 190.78 189.42 189.94 0.0M
2023-09-11 192.56 192.56 191.16 192.26 0.0M
2023-09-08 186.12 192.00 186.00 192.00 0.0M
2023-09-07 188.96 189.24 186.18 186.68 0.0M
2023-09-06 186.02 188.72 186.02 188.72 0.0M
2023-09-05 190.80 191.40 188.54 188.54 0.0M
2023-09-04 191.58 192.02 190.06 192.02 0.0M
2023-09-01 188.62 190.90 188.56 190.46 0.0M
2023-08-31 189.18 190.04 188.16 188.16 0.0M
2023-08-30 188.64 189.68 187.50 187.72 0.0M
2023-08-29 188.00 189.00 188.00 189.00 0.0M
2023-08-28 185.64 187.22 185.64 187.22 0.0M
2023-08-25 183.96 185.02 183.82 185.02 0.0M
2023-08-24 187.74 189.00 185.00 185.00 0.0M
2023-08-23 189.72 189.86 187.64 188.02 0.0M
2023-08-22 183.90 187.00 182.78 187.00 0.0M
2023-08-21 185.20 185.40 182.34 183.28 0.0M
2023-08-18 186.48 187.42 183.52 187.42 0.0M
2023-08-17 189.36 189.36 187.50 187.82 0.0M
2023-08-16 188.00 188.98 188.00 188.82 0.0M
2023-08-15 189.86 189.86 188.34 188.68 0.0M
2023-08-14 191.04 191.10 188.00 190.20 0.0M
2023-08-11 190.56 190.56 189.24 189.48 0.0M
2023-08-10 189.28 191.40 187.62 190.64 0.0M
2023-08-09 189.02 189.68 187.16 188.44 0.0M
2023-08-08 186.62 188.50 186.08 188.18 0.0M
2023-08-07 184.42 186.50 184.42 186.20 0.0M
2023-08-04 183.08 186.20 181.00 183.92 0.0M
2023-08-03 185.00 185.16 181.98 183.26 0.0M
2023-08-02 184.80 188.50 184.80 187.38 0.0M
2023-08-01 184.70 187.30 183.24 186.52 0.0M
2023-07-31 180.42 183.96 179.90 183.88 0.0M
2023-07-28 178.00 181.36 178.00 181.36 0.0M
2023-07-27 175.26 177.88 173.74 177.86 0.0M
2023-07-26 176.32 176.32 174.10 174.98 0.0M
2023-07-25 176.64 176.64 175.90 176.60 0.0M
2023-07-24 174.30 176.64 173.58 173.86 0.0M
2023-07-21 172.88 175.76 172.88 175.30 0.0M
2023-07-20 168.96 169.28 168.96 169.28 0.0M
2023-07-19 173.32 173.32 169.66 169.66 0.0M
2023-07-17 168.90 169.12 168.88 169.12 0.0M
2023-07-14 169.80 169.80 167.26 167.26 0.0M
2023-07-13 170.06 171.30 169.84 170.92 0.0M
2023-07-12 174.36 175.00 171.64 171.64 0.0M
2023-07-11 173.94 175.94 173.22 173.22 0.0M
2023-07-10 169.70 173.24 168.46 172.74 0.0M
2023-07-07 167.64 170.00 166.06 169.30 0.0M
2023-07-06 166.44 166.44 163.86 165.24 0.0M
2023-07-05 167.36 167.36 167.36 167.36 0.0M
2023-07-04 168.18 168.18 168.18 168.18 0.0M
2023-07-03 168.98 169.44 167.92 167.92 0.0M
2023-06-30 168.04 168.04 167.76 167.76 0.0M
2023-06-29 162.04 165.00 162.04 165.00 0.0M
2023-06-28 161.24 162.38 161.24 162.38 0.0M
2023-06-27 157.86 160.78 156.96 160.78 0.0M
2023-06-26 156.28 156.28 156.28 156.28 0.0M
2023-06-23 162.10 162.10 158.12 158.12 0.0M
2023-06-22 158.76 158.76 158.76 158.76 0.0M
2023-06-21 158.16 161.08 158.16 160.58 0.0M
2023-06-20 160.02 160.02 160.02 160.02 0.0M
2023-06-19 162.16 162.16 160.04 160.04 0.0M
2023-06-16 162.26 162.26 161.06 161.52 0.0M
2023-06-15 168.62 168.62 158.86 159.92 0.0M
2023-06-14 169.10 169.10 167.10 167.10 0.0M
2023-06-13 168.00 168.00 168.00 168.00 0.0M
2023-06-12 167.72 167.80 167.46 167.80 0.0M
2023-06-09 166.58 166.78 166.58 166.78 0.0M
2023-06-08 164.42 166.28 163.94 164.96 0.0M
2023-06-07 168.32 170.00 168.32 168.78 0.0M
2023-06-06 164.46 169.90 164.46 169.90 0.0M
2023-06-05 164.70 166.86 164.70 165.00 0.0M
2023-06-02 158.40 165.00 158.26 165.00 0.0M
2023-06-01 158.20 158.30 158.20 158.28 0.0M
2023-05-31 155.96 155.96 155.96 155.96 0.0M
2023-05-30 161.02 161.02 158.24 158.24 0.0M
2023-05-29 159.98 160.00 159.40 159.40 0.0M
2023-05-26 160.28 160.28 160.28 160.28 0.0M
2023-05-25 156.64 158.36 154.64 158.36 0.0M
2023-05-23 162.72 163.00 157.76 158.50 0.0M
2023-05-22 164.02 165.82 164.00 164.00 0.0M
2023-05-19 167.60 168.88 167.36 168.22 0.0M
2023-05-18 162.58 163.58 162.58 163.58 0.0M
2023-05-16 159.56 162.38 159.56 162.38 0.0M
2023-05-15 159.48 161.62 159.12 160.50 0.0M
2023-05-12 159.92 159.92 159.92 159.92 0.0M
2023-05-11 159.94 159.94 159.94 159.94 0.0M
2023-05-10 162.26 162.26 159.80 159.80 0.0M
2023-05-09 162.80 162.86 162.52 162.86 0.0M
2023-05-08 160.96 160.96 158.90 158.90 0.0M
2023-05-05 161.48 161.48 158.52 160.54 0.0M
2023-05-04 160.02 161.78 160.02 160.26 0.0M
2023-05-03 162.50 162.50 162.50 162.50 0.0M
2023-05-02 156.52 163.02 154.84 161.30 0.0M
2023-04-28 150.74 153.48 150.74 153.48 0.0M
2023-04-27 148.94 151.44 148.76 148.76 0.0M
2023-04-26 157.02 157.20 149.46 149.46 0.0M
2023-04-25 156.52 158.22 156.52 157.42 0.0M
2023-04-24 157.36 159.32 157.24 157.24 0.0M
2023-04-21 157.30 157.30 157.30 157.30 0.0M
2023-04-20 158.64 158.64 158.64 158.64 0.0M
2023-04-19 158.92 158.96 156.30 156.30 0.0M
2023-04-18 158.20 158.20 158.20 158.20 0.0M
2023-04-17 154.12 154.36 152.04 154.36 0.0M
2023-04-14 150.10 152.86 148.74 152.26 0.0M
2023-04-13 146.08 149.86 146.08 149.86 0.0M
2023-04-11 150.00 150.86 148.58 150.86 0.0M
2023-04-06 148.18 148.94 148.18 148.94 0.0M
2023-04-05 148.90 148.90 148.90 148.90 0.0M
2023-04-04 151.54 151.54 149.06 149.50 0.0M
2023-04-03 152.82 154.66 150.26 150.26 0.0M
2023-03-31 148.96 153.66 148.96 153.66 0.0M
2023-03-30 148.48 148.48 148.48 148.48 0.0M
2023-03-29 148.44 148.44 148.44 148.44 0.0M
2023-03-28 144.30 145.78 143.66 145.52 0.0M
2023-03-24 147.22 147.84 143.06 144.76 0.0M
2023-03-23 150.90 150.90 149.00 150.16 0.0M
2023-03-22 154.74 154.74 153.14 153.14 0.0M
2023-03-21 153.16 155.84 153.16 155.84 0.0M
2023-03-20 147.00 152.28 147.00 151.38 0.0M
2023-03-17 151.92 151.92 149.70 149.70 0.0M
2023-03-16 148.64 152.38 148.50 152.28 0.0M
2023-03-15 151.90 151.90 147.98 149.78 0.0M
2023-03-14 151.04 151.90 150.52 151.56 0.0M
2023-03-13 153.80 153.80 149.62 149.98 0.0M
2023-03-10 158.00 159.08 154.32 154.32 0.0M
2023-03-09 163.12 163.12 158.90 158.90 0.0M
2023-03-08 165.76 165.76 164.00 164.00 0.0M
2023-03-07 165.18 165.38 164.92 165.24 0.0M
2023-03-06 160.74 165.48 160.74 165.14 0.0M
2023-03-03 162.06 162.06 162.06 162.06 0.0M
2023-03-02 158.24 158.42 157.18 158.42 0.0M
2023-03-01 160.34 160.36 158.20 158.86 0.0M
2023-02-28 160.50 161.02 159.28 161.02 0.0M
2023-02-27 160.54 163.16 159.60 160.22 0.0M
2023-02-24 163.14 163.14 161.30 161.30 0.0M
2023-02-23 161.86 162.04 161.36 161.36 0.0M
2023-02-21 160.78 160.78 160.34 160.34 0.0M
2023-02-20 162.28 162.28 160.84 160.84 0.0M
2023-02-17 165.72 165.94 160.34 161.40 0.0M
2023-02-16 170.00 170.00 166.10 167.76 0.0M
2023-02-15 167.76 169.94 166.92 169.08 0.0M
2023-02-14 161.44 168.00 161.26 168.00 0.0M
2023-02-13 161.34 163.24 160.56 162.96 0.0M
2023-02-10 162.06 163.96 159.54 160.86 0.0M
2023-02-09 161.90 164.94 161.90 164.94 0.0M
2023-02-08 164.34 164.34 161.74 162.06 0.0M
2023-02-07 161.76 161.76 159.80 159.80 0.0M
2023-02-06 160.04 161.84 159.38 161.84 0.0M
2023-02-03 160.76 161.86 160.76 161.06 0.0M
2023-02-02 158.10 162.68 157.56 162.68 0.0M
2023-02-01 161.36 161.36 160.00 160.00 0.0M
2023-01-31 156.70 159.84 156.70 159.84 0.0M
2023-01-30 159.04 159.92 158.82 159.42 0.0M
2023-01-27 161.12 161.74 161.12 161.74 0.0M
2023-01-26 157.06 160.62 157.06 160.62 0.0M
2023-01-25 154.00 158.00 154.00 158.00 0.0M
2023-01-23 154.62 155.48 153.00 155.26 0.0M
2023-01-20 147.76 150.50 147.76 150.50 0.0M
2023-01-19 146.40 147.78 145.24 147.78 0.0M
2023-01-18 149.34 149.34 148.50 148.50 0.0M
2023-01-17 150.06 150.06 149.26 149.56 0.0M
2023-01-16 150.22 150.40 148.16 150.38 0.0M
2023-01-13 147.28 149.62 145.14 147.88 0.0M
2023-01-12 146.36 148.10 146.36 147.48 0.0M
2023-01-11 145.66 146.40 145.16 146.40 0.0M
2023-01-10 142.86 142.86 140.68 140.68 0.0M
2023-01-09 144.98 144.98 141.72 143.66 0.0M
2023-01-05 139.92 142.02 139.92 142.02 0.0M
2023-01-04 141.84 141.84 141.84 141.84 0.0M
2023-01-03 141.42 143.58 140.42 140.42 0.0M
2023-01-02 139.98 142.02 139.98 142.02 0.0M