Manz AG (M5ZG)

M5ZG
🏛️ ドイツ →
0.12
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 21.20 21.20 21.20 21.20 0.0M
2022-12-29 20.15 20.65 20.15 20.65 0.0M
2022-12-28 20.20 20.20 20.20 20.20 0.0M
2022-12-27 20.35 20.45 20.35 20.45 0.0M
2022-12-23 22.00 22.00 20.70 20.70 0.0M
2022-12-22 22.65 22.65 22.00 22.00 0.0M
2022-12-21 22.35 22.35 22.35 22.35 0.0M
2022-12-20 22.80 22.80 22.20 22.40 0.0M
2022-12-19 23.15 23.15 22.90 22.90 0.0M
2022-12-16 23.30 23.30 23.30 23.30 0.0M
2022-12-15 24.35 24.35 23.50 23.50 0.0M
2022-12-14 24.35 24.65 24.35 24.65 0.0M
2022-12-13 23.95 23.95 23.80 23.80 0.0M
2022-12-12 23.70 23.70 23.70 23.70 0.0M
2022-12-09 23.65 23.85 23.65 23.85 0.0M
2022-12-08 24.15 24.15 24.15 24.15 0.0M
2022-12-07 24.00 24.00 24.00 24.00 0.0M
2022-12-06 24.70 24.70 24.35 24.35 0.0M
2022-12-05 25.00 25.00 25.00 25.00 0.0M
2022-12-02 23.80 23.80 23.80 23.80 0.0M
2022-12-01 23.70 23.70 23.70 23.70 0.0M
2022-11-30 24.00 24.20 23.00 23.00 0.0M
2022-11-29 24.70 24.70 24.70 24.70 0.0M
2022-11-28 24.80 24.90 24.80 24.90 0.0M
2022-11-25 25.50 25.50 25.30 25.30 0.0M
2022-11-24 24.90 26.20 24.90 25.80 0.0M
2022-11-23 24.50 24.50 24.50 24.50 0.0M
2022-11-22 24.30 24.30 24.30 24.30 0.0M
2022-11-21 24.45 24.45 24.45 24.45 0.0M
2022-11-18 24.05 24.05 24.05 24.05 0.0M
2022-11-17 24.55 24.55 24.30 24.30 0.0M
2022-11-16 25.30 25.30 24.70 24.70 0.0M
2022-11-15 25.35 25.60 25.35 25.50 0.0M
2022-11-14 25.50 25.50 25.50 25.50 0.0M
2022-11-11 25.45 25.65 25.45 25.65 0.0M
2022-11-10 25.35 25.40 25.35 25.40 0.0M
2022-11-09 26.30 26.30 25.30 25.30 0.0M
2022-11-08 26.75 26.85 26.75 26.85 0.0M
2022-11-07 26.40 27.20 26.40 27.20 0.0M
2022-11-04 26.65 26.95 26.65 26.95 0.0M
2022-11-03 27.20 27.20 27.00 27.00 0.0M
2022-11-02 27.30 27.90 27.30 27.90 0.0M
2022-11-01 26.60 26.60 26.60 26.60 0.0M
2022-10-31 26.55 26.55 26.50 26.50 0.0M
2022-10-28 26.35 26.35 26.35 26.35 0.0M
2022-10-27 27.10 27.15 26.85 27.15 0.0M
2022-10-26 26.80 26.80 26.80 26.80 0.0M
2022-10-25 25.50 27.00 25.50 27.00 0.0M
2022-10-24 26.00 26.00 25.80 25.80 0.0M
2022-10-21 25.75 25.75 25.75 25.75 0.0M
2022-10-20 25.30 25.30 25.30 25.30 0.0M
2022-10-19 25.65 25.65 25.65 25.65 0.0M
2022-10-18 26.45 26.45 26.45 26.45 0.0M
2022-10-17 26.40 26.40 26.40 26.40 0.0M
2022-10-14 26.65 26.65 26.65 26.65 0.0M
2022-10-13 24.75 24.75 24.75 24.75 0.0M
2022-10-12 25.15 25.15 25.15 25.15 0.0M
2022-10-11 25.15 25.40 25.15 25.40 0.0M
2022-10-10 25.50 25.50 25.50 25.50 0.0M
2022-10-07 26.20 26.20 26.20 26.20 0.0M
2022-10-06 26.60 26.60 26.20 26.20 0.0M
2022-10-05 26.35 26.75 26.35 26.75 0.0M
2022-10-04 25.50 25.50 25.20 25.20 0.0M
2022-10-03 24.75 24.75 24.75 24.75 0.0M
2022-09-30 24.60 25.90 24.60 25.90 0.0M
2022-09-29 25.65 25.65 25.65 25.65 0.0M
2022-09-28 25.80 25.80 25.35 25.35 0.0M
2022-09-27 25.95 25.95 25.80 25.80 0.0M
2022-09-26 24.50 24.50 24.50 24.50 0.0M
2022-09-23 25.90 26.00 25.90 26.00 0.0M
2022-09-22 27.25 27.25 26.75 26.75 0.0M
2022-09-21 27.30 27.30 27.30 27.30 0.0M
2022-09-20 28.25 28.25 27.45 27.45 0.0M
2022-09-19 28.15 28.30 27.80 27.80 0.0M
2022-09-16 27.85 27.85 27.85 27.85 0.0M
2022-09-15 26.95 28.60 26.95 28.45 0.0M
2022-09-14 26.95 26.95 26.95 26.95 0.0M
2022-09-13 28.20 28.20 28.20 28.20 0.0M
2022-09-12 28.15 28.15 28.15 28.15 0.0M
2022-09-09 27.00 27.00 27.00 27.00 0.0M
2022-09-08 27.75 27.75 27.75 27.75 0.0M
2022-09-07 27.35 27.35 27.35 27.35 0.0M
2022-09-06 27.55 28.40 27.55 27.90 0.0M
2022-09-05 27.35 27.35 26.50 26.50 0.0M
2022-09-02 25.75 26.85 25.75 26.85 0.0M
2022-09-01 27.00 27.00 26.40 26.40 0.0M
2022-08-31 28.25 28.25 28.25 28.25 0.0M
2022-08-30 28.55 28.55 28.55 28.55 0.0M
2022-08-29 29.15 29.15 28.75 28.75 0.0M
2022-08-26 29.75 29.75 29.75 29.75 0.0M
2022-08-25 29.75 30.00 29.75 30.00 0.0M
2022-08-24 29.50 29.50 29.50 29.50 0.0M
2022-08-23 29.50 29.90 29.45 29.45 0.0M
2022-08-22 32.10 32.10 29.60 29.95 0.0M
2022-08-19 32.55 32.55 32.40 32.40 0.0M
2022-08-18 32.35 32.35 32.35 32.35 0.0M
2022-08-17 34.15 34.15 34.15 34.15 0.0M
2022-08-16 33.00 34.35 33.00 34.35 0.0M
2022-08-15 33.00 33.00 33.00 33.00 0.0M
2022-08-12 32.85 33.30 32.60 32.60 0.0M
2022-08-11 32.85 32.85 32.85 32.85 0.0M
2022-08-10 32.00 32.00 32.00 32.00 0.0M
2022-08-09 34.05 34.05 32.65 33.00 0.0M
2022-08-08 35.15 35.15 33.30 34.20 0.0M
2022-08-05 36.65 36.90 35.35 35.35 0.0M
2022-08-04 35.70 35.70 35.70 35.70 0.0M
2022-08-03 34.85 34.85 34.85 34.85 0.0M
2022-08-02 35.75 35.75 35.15 35.15 0.0M
2022-08-01 36.00 36.25 36.00 36.25 0.0M
2022-07-29 38.50 38.85 35.90 36.15 0.0M
2022-07-28 36.60 37.10 36.60 37.10 0.0M
2022-07-27 35.10 35.10 35.10 35.10 0.0M
2022-07-26 36.00 36.00 36.00 36.00 0.0M
2022-07-25 36.25 36.25 36.25 36.25 0.0M
2022-07-22 36.00 36.00 35.55 35.55 0.0M
2022-07-21 34.95 35.35 34.60 34.60 0.0M
2022-07-20 34.40 34.40 34.40 34.40 0.0M
2022-07-19 33.95 33.95 33.95 33.95 0.0M
2022-07-18 33.20 33.20 33.05 33.05 0.0M
2022-07-15 31.35 32.20 31.35 32.20 0.0M
2022-07-14 32.20 32.20 31.75 31.80 0.0M
2022-07-13 32.25 32.25 32.25 32.25 0.0M
2022-07-12 34.50 34.50 30.70 32.40 0.0M
2022-07-11 36.50 36.50 36.50 36.50 0.0M
2022-07-08 36.55 36.55 35.45 36.55 0.0M
2022-07-07 36.30 36.80 35.65 36.80 0.0M
2022-07-06 36.35 36.35 36.35 36.35 0.0M
2022-07-05 37.40 37.60 36.00 36.00 0.0M
2022-07-04 39.00 39.00 39.00 39.00 0.0M
2022-07-01 38.75 38.75 38.75 38.75 0.0M
2022-06-30 39.80 39.80 39.20 39.80 0.0M
2022-06-29 41.85 41.85 41.85 41.85 0.0M
2022-06-28 42.55 43.00 42.55 43.00 0.0M
2022-06-27 42.65 42.65 42.65 42.65 0.0M
2022-06-24 41.60 42.95 41.60 42.45 0.0M
2022-06-23 41.00 41.95 41.00 41.55 0.0M
2022-06-22 41.60 41.60 40.95 40.95 0.0M
2022-06-21 41.55 42.95 41.55 42.65 0.0M
2022-06-20 41.50 41.50 41.50 41.50 0.0M
2022-06-17 40.70 40.70 40.70 40.70 0.0M
2022-06-16 44.00 44.05 41.85 42.00 0.0M
2022-06-15 43.75 43.75 43.75 43.75 0.0M
2022-06-14 43.05 44.35 43.05 43.55 0.0M
2022-06-13 46.05 46.05 42.60 42.70 0.0M
2022-06-10 48.65 48.65 46.15 46.75 0.0M
2022-06-09 49.55 50.30 49.15 49.15 0.0M
2022-06-08 49.25 50.20 49.25 50.20 0.0M
2022-06-07 49.15 49.60 48.60 48.60 0.0M
2022-06-06 47.75 50.00 47.75 50.00 0.0M
2022-06-03 47.55 48.55 47.55 47.70 0.0M
2022-06-02 48.15 48.85 47.00 47.00 0.0M
2022-06-01 45.90 47.60 45.90 47.60 0.0M
2022-05-31 45.90 45.90 45.35 45.35 0.0M
2022-05-30 45.60 45.60 45.40 45.40 0.0M
2022-05-27 42.90 44.85 42.90 44.85 0.0M
2022-05-26 41.85 41.85 41.85 41.85 0.0M
2022-05-25 42.50 42.50 41.55 41.60 0.0M
2022-05-24 46.05 46.05 42.65 42.65 0.0M
2022-05-23 38.85 46.90 38.85 46.65 0.0M
2022-05-20 38.55 38.55 38.55 38.55 0.0M
2022-05-19 37.60 37.60 37.60 37.60 0.0M
2022-05-18 38.60 38.65 38.20 38.20 0.0M
2022-05-17 37.10 37.10 37.10 37.10 0.0M
2022-05-16 37.60 37.60 37.60 37.60 0.0M
2022-05-13 36.25 37.05 36.25 37.05 0.0M
2022-05-12 35.35 35.35 34.50 34.60 0.0M
2022-05-11 36.15 37.05 36.15 37.05 0.0M
2022-05-10 35.25 36.60 35.25 36.60 0.0M
2022-05-09 37.15 37.15 35.80 35.80 0.0M
2022-05-06 38.00 38.00 38.00 38.00 0.0M
2022-05-05 39.10 39.10 37.05 37.05 0.0M
2022-05-04 37.85 39.00 37.85 39.00 0.0M
2022-05-03 38.25 38.50 38.25 38.50 0.0M
2022-05-02 38.25 38.50 38.25 38.50 0.0M
2022-04-29 39.95 39.95 38.75 38.75 0.0M
2022-04-28 37.50 37.50 37.50 37.50 0.0M
2022-04-27 38.05 38.05 38.00 38.00 0.0M
2022-04-26 40.10 40.10 38.60 38.60 0.0M
2022-04-25 39.60 39.60 39.60 39.60 0.0M
2022-04-22 39.45 40.05 39.45 39.90 0.0M
2022-04-21 41.15 41.15 40.55 40.55 0.0M
2022-04-20 38.65 38.65 38.65 38.65 0.0M
2022-04-19 38.65 38.95 38.10 38.85 0.0M
2022-04-14 39.70 40.00 39.70 40.00 0.0M
2022-04-13 38.90 39.55 38.90 39.55 0.0M
2022-04-12 38.45 38.45 38.45 38.45 0.0M
2022-04-11 38.65 39.10 38.65 38.95 0.0M
2022-04-08 37.85 38.10 37.85 38.10 0.0M
2022-04-07 36.05 38.55 36.05 38.55 0.0M
2022-04-06 38.15 38.15 36.05 36.05 0.0M
2022-04-05 39.55 39.55 38.10 38.10 0.0M
2022-04-04 40.00 40.35 39.95 39.95 0.0M
2022-04-01 40.35 40.35 39.90 39.90 0.0M
2022-03-31 41.75 41.75 40.60 40.60 0.0M
2022-03-30 42.80 43.10 42.50 42.50 0.0M
2022-03-29 43.20 44.15 42.90 43.20 0.0M
2022-03-28 40.95 43.05 40.95 43.05 0.0M
2022-03-25 41.60 41.60 41.60 41.60 0.0M
2022-03-24 40.80 40.95 40.80 40.95 0.0M
2022-03-23 41.80 41.80 41.80 41.80 0.0M
2022-03-22 41.35 41.70 41.35 41.70 0.0M
2022-03-21 42.50 42.75 42.50 42.75 0.0M
2022-03-18 41.75 43.25 41.75 43.25 0.0M
2022-03-17 41.00 41.00 41.00 41.00 0.0M
2022-03-16 38.35 41.05 38.35 41.05 0.0M
2022-03-15 38.05 38.05 37.40 38.05 0.0M
2022-03-14 39.20 39.80 38.95 38.95 0.0M
2022-03-11 40.20 40.20 39.50 39.65 0.0M
2022-03-10 42.70 42.70 39.60 39.60 0.0M
2022-03-09 41.30 44.45 41.30 42.10 0.0M
2022-03-08 37.50 40.85 37.50 40.85 0.0M
2022-03-07 37.90 38.30 37.90 38.30 0.0M
2022-03-04 41.45 41.45 40.80 40.80 0.0M
2022-03-03 42.15 42.15 42.15 42.15 0.0M
2022-03-02 41.80 42.60 41.80 42.60 0.0M
2022-03-01 43.45 43.50 42.60 42.60 0.0M
2022-02-28 40.75 43.00 40.75 43.00 0.0M
2022-02-25 41.50 42.45 40.85 41.90 0.0M
2022-02-24 40.30 41.10 38.00 41.10 0.0M
2022-02-23 42.15 42.70 41.15 41.15 0.0M
2022-02-22 41.00 43.00 40.40 42.75 0.0M
2022-02-21 44.60 44.60 41.90 41.90 0.0M
2022-02-18 46.30 46.30 44.50 44.50 0.0M
2022-02-17 46.70 46.70 46.45 46.45 0.0M
2022-02-16 46.20 46.95 46.20 46.95 0.0M
2022-02-15 43.20 46.40 43.20 46.40 0.0M
2022-02-14 42.30 43.10 42.30 43.10 0.0M
2022-02-11 45.80 45.80 45.80 45.80 0.0M
2022-02-10 48.90 48.90 45.55 47.15 0.0M
2022-02-09 48.85 49.20 48.85 49.20 0.0M
2022-02-08 48.55 48.70 48.55 48.70 0.0M
2022-02-07 46.45 46.45 46.45 46.45 0.0M
2022-02-04 47.25 47.35 47.25 47.35 0.0M
2022-02-03 47.80 47.80 47.10 47.10 0.0M
2022-02-02 46.70 48.75 46.70 48.75 0.0M
2022-02-01 45.75 46.50 45.75 46.50 0.0M
2022-01-31 45.95 46.05 45.55 46.05 0.0M
2022-01-28 44.20 44.90 44.20 44.25 0.0M
2022-01-27 43.80 43.80 43.80 43.80 0.0M
2022-01-26 42.70 44.95 42.70 44.95 0.0M
2022-01-25 42.55 42.65 42.55 42.65 0.0M
2022-01-24 45.05 45.05 40.45 40.45 0.0M
2022-01-21 46.05 46.20 45.30 46.20 0.0M
2022-01-20 46.50 46.50 46.50 46.50 0.0M
2022-01-19 46.90 47.45 46.35 46.35 0.0M
2022-01-18 47.35 47.35 46.60 46.60 0.0M
2022-01-17 47.95 47.95 47.95 47.95 0.0M
2022-01-14 47.55 48.40 47.55 48.00 0.0M
2022-01-13 46.05 46.05 46.05 46.05 0.0M
2022-01-12 45.35 45.95 45.30 45.90 0.0M
2022-01-11 45.05 45.05 45.05 45.05 0.0M
2022-01-10 47.30 47.30 46.25 46.50 0.0M
2022-01-07 46.70 47.40 46.25 46.25 0.0M
2022-01-06 46.75 46.75 46.70 46.70 0.0M
2022-01-05 47.70 48.00 47.70 47.90 0.0M
2022-01-04 49.95 49.95 48.20 48.40 0.0M
2022-01-03 49.65 49.65 49.65 49.65 0.0M