Merck KGaA ADR (MKKGY)

MKKGY
🏛️ アメリカ →
25.17
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
2023-12-29 31.76 31.95 31.76 31.93 0.0M
2023-12-28 31.56 31.68 31.44 31.53 0.1M
2023-12-27 31.49 31.70 31.43 31.67 0.1M
2023-12-26 31.18 31.27 31.10 31.16 0.1M
2023-12-22 31.17 31.30 30.98 31.03 0.0M
2023-12-21 30.82 30.93 30.72 30.93 0.1M
2023-12-20 30.91 30.91 30.53 30.55 0.1M
2023-12-19 31.00 31.29 30.96 31.29 0.1M
2023-12-18 30.78 30.90 30.65 30.66 0.2M
2023-12-15 30.41 30.56 30.33 30.44 0.2M
2023-12-14 30.50 30.78 30.45 30.72 0.2M
2023-12-13 29.07 29.56 29.00 29.50 0.1M
2023-12-12 29.31 29.70 29.24 29.63 0.1M
2023-12-11 30.43 30.54 30.29 30.33 0.2M
2023-12-08 30.66 30.90 30.39 30.46 0.2M
2023-12-07 31.05 31.24 30.76 31.17 0.1M
2023-12-06 30.43 30.66 30.20 30.30 0.3M
2023-12-05 35.33 35.33 32.73 32.80 0.2M
2023-12-04 34.83 35.18 34.83 35.17 0.3M
2023-12-01 34.38 34.64 34.29 34.63 0.0M
2023-11-30 34.68 34.93 34.42 34.93 0.2M
2023-11-29 34.99 35.46 34.90 35.14 0.1M
2023-11-28 34.60 34.80 34.43 34.68 0.2M
2023-11-27 35.18 35.27 34.89 35.07 0.1M
2023-11-24 35.10 35.23 35.03 35.09 0.1M
2023-11-22 35.05 35.05 34.67 34.68 0.1M
2023-11-21 35.65 35.83 35.54 35.58 0.0M
2023-11-20 35.15 35.33 35.01 35.28 0.1M
2023-11-17 34.25 34.27 34.06 34.22 0.0M
2023-11-16 33.81 33.93 33.62 33.66 0.0M
2023-11-15 33.65 33.89 33.58 33.58 0.0M
2023-11-14 33.25 33.42 33.09 33.34 0.1M
2023-11-13 32.21 32.30 32.05 32.30 0.1M
2023-11-10 32.14 32.16 31.74 32.10 0.1M
2023-11-09 33.13 33.22 32.55 32.56 0.1M
2023-11-08 31.66 31.93 31.56 31.65 0.1M
2023-11-07 31.55 31.76 31.46 31.59 0.1M
2023-11-06 31.44 31.51 31.27 31.33 0.1M
2023-11-03 31.75 31.81 31.26 31.28 0.1M
2023-11-02 30.65 30.77 30.39 30.55 0.1M
2023-11-01 30.13 30.35 30.08 30.29 0.1M
2023-10-31 30.02 30.18 29.85 30.09 0.2M
2023-10-30 29.12 29.32 28.59 29.30 0.1M
2023-10-27 30.50 30.50 29.97 30.08 0.1M
2023-10-26 30.42 30.59 30.24 30.30 0.1M
2023-10-25 30.35 30.60 29.82 30.30 0.1M
2023-10-24 30.95 31.26 30.86 31.02 0.1M
2023-10-23 30.61 30.86 30.43 30.68 0.1M
2023-10-20 31.59 31.83 31.41 31.41 0.1M
2023-10-19 31.72 31.85 31.56 31.64 0.2M
2023-10-18 30.86 30.86 30.58 30.61 0.1M
2023-10-17 31.05 31.43 31.00 31.29 0.2M
2023-10-16 31.20 31.57 31.14 31.47 0.1M
2023-10-13 31.48 31.96 31.47 31.53 0.1M
2023-10-12 32.69 32.79 31.83 32.05 0.1M
2023-10-11 33.30 33.30 32.84 33.01 0.1M
2023-10-10 33.24 33.39 33.16 33.25 0.1M
2023-10-09 32.72 32.90 32.57 32.86 0.1M
2023-10-06 32.68 33.27 32.63 33.23 0.1M
2023-10-05 32.72 32.78 32.43 32.70 0.1M
2023-10-04 32.65 32.68 32.28 32.66 0.0M
2023-10-03 32.42 32.45 32.22 32.31 0.0M
2023-10-02 32.57 32.57 32.25 32.33 0.1M
2023-09-29 33.77 33.78 33.31 33.35 0.0M
2023-09-28 32.84 33.01 32.81 32.94 0.1M
2023-09-27 33.19 33.19 32.53 32.74 0.0M
2023-09-26 33.41 33.51 33.36 33.36 0.1M
2023-09-25 33.44 33.63 33.31 33.59 0.1M
2023-09-22 34.28 34.28 33.81 33.87 0.1M
2023-09-21 34.24 34.35 34.04 34.04 0.0M
2023-09-20 34.29 34.55 34.16 34.21 0.0M
2023-09-19 34.09 34.17 33.47 33.72 0.1M
2023-09-18 34.78 34.78 34.33 34.33 0.0M
2023-09-15 35.44 35.52 35.17 35.31 0.1M
2023-09-14 34.91 35.27 34.87 35.27 0.0M
2023-09-13 34.13 34.48 34.12 34.36 0.0M
2023-09-12 34.34 34.55 33.90 34.39 0.0M
2023-09-11 35.33 35.67 35.30 35.63 0.1M
2023-09-08 36.03 36.03 35.24 35.37 0.0M
2023-09-07 35.89 36.05 35.70 35.92 0.0M
2023-09-06 36.27 36.27 35.95 36.13 0.1M
2023-09-05 36.71 36.77 36.40 36.40 0.1M
2023-09-01 36.32 36.37 35.99 35.99 0.0M
2023-08-31 36.28 36.28 35.99 36.05 0.0M
2023-08-30 36.35 36.39 36.19 36.30 0.0M
2023-08-29 35.34 35.98 35.34 35.97 0.0M
2023-08-28 35.14 35.21 35.04 35.10 0.0M
2023-08-25 34.77 34.91 34.49 34.83 0.0M
2023-08-24 35.06 35.08 34.76 34.76 0.3M
2023-08-23 34.83 35.02 34.83 35.02 0.0M
2023-08-22 34.50 34.50 34.16 34.24 0.1M
2023-08-21 34.63 34.66 34.39 34.59 0.1M
2023-08-18 34.47 34.75 34.47 34.61 0.1M
2023-08-17 34.99 35.13 34.78 34.82 0.1M
2023-08-16 35.03 35.09 34.73 34.86 0.1M
2023-08-15 35.39 35.39 35.06 35.19 0.1M
2023-08-14 35.29 35.65 35.29 35.60 0.0M
2023-08-11 35.76 35.97 35.72 35.89 0.2M
2023-08-10 36.47 36.89 36.12 36.38 0.2M
2023-08-09 35.81 35.82 35.63 35.65 0.1M
2023-08-08 35.23 35.71 35.23 35.60 0.1M
2023-08-07 35.45 35.47 35.20 35.32 0.0M
2023-08-04 35.69 35.84 35.43 35.52 0.0M
2023-08-03 35.83 36.13 35.67 35.96 0.1M
2023-08-02 34.67 34.88 34.66 34.79 0.0M
2023-08-01 35.21 35.43 34.99 35.21 0.0M
2023-07-31 35.56 35.61 35.17 35.30 0.0M
2023-07-28 35.36 35.58 35.33 35.49 0.1M
2023-07-27 35.47 35.60 35.08 35.08 0.3M
2023-07-26 34.61 35.11 34.57 35.07 0.0M
2023-07-25 33.93 34.78 33.93 34.70 0.2M
2023-07-24 34.83 35.00 34.80 34.81 0.1M
2023-07-21 33.31 34.62 33.31 34.50 0.0M
2023-07-20 33.73 33.91 33.60 33.73 0.0M
2023-07-19 33.59 33.60 33.37 33.38 0.0M
2023-07-18 33.35 33.49 33.28 33.40 0.0M
2023-07-17 33.53 33.63 33.44 33.46 0.0M
2023-07-14 33.59 33.75 33.50 33.71 0.2M
2023-07-13 33.45 33.55 33.21 33.40 0.1M
2023-07-12 33.28 33.32 33.14 33.20 0.1M
2023-07-11 32.40 32.43 32.28 32.34 0.1M
2023-07-10 32.01 32.15 32.00 32.03 0.1M
2023-07-07 32.00 32.24 31.89 32.10 0.1M
2023-07-06 31.98 32.24 31.97 32.12 0.1M
2023-07-05 32.10 32.33 32.09 32.22 0.1M
2023-07-03 32.74 32.77 32.43 32.53 0.0M
2023-06-30 33.03 33.17 32.74 33.15 0.1M
2023-06-29 32.30 32.60 32.23 32.56 0.0M
2023-06-28 32.71 32.90 32.55 32.86 0.0M
2023-06-27 32.65 32.65 32.24 32.39 0.1M
2023-06-26 33.46 33.46 33.24 33.31 0.1M
2023-06-23 33.27 33.62 33.25 33.32 0.1M
2023-06-22 33.66 33.80 33.48 33.59 0.1M
2023-06-21 33.14 33.38 33.02 33.21 0.1M
2023-06-20 33.59 34.15 33.52 34.09 0.2M
2023-06-16 36.82 36.82 36.32 36.32 0.0M
2023-06-15 35.56 36.12 35.52 36.04 0.0M
2023-06-14 36.67 36.73 36.35 36.43 0.0M
2023-06-13 36.61 36.66 36.41 36.46 0.0M
2023-06-12 36.54 36.60 36.42 36.47 0.0M
2023-06-09 36.43 36.47 36.24 36.35 0.0M
2023-06-08 36.24 36.60 36.24 36.51 0.0M
2023-06-07 36.56 36.65 36.22 36.24 0.0M
2023-06-06 36.73 36.73 36.42 36.56 0.0M
2023-06-05 35.87 36.23 35.81 36.13 0.1M
2023-06-02 35.89 36.01 35.80 35.98 0.0M
2023-06-01 35.22 35.50 35.10 35.44 0.1M
2023-05-31 34.99 35.12 34.66 34.98 0.0M
2023-05-30 35.47 35.55 35.17 35.34 0.0M
2023-05-26 35.20 35.60 35.20 35.37 0.1M
2023-05-25 35.29 35.83 35.28 35.72 0.0M
2023-05-24 35.64 35.66 35.28 35.49 0.3M
2023-05-23 35.98 35.98 35.66 35.88 0.1M
2023-05-22 35.78 36.00 35.78 35.79 0.0M
2023-05-19 35.81 36.05 35.74 36.00 0.0M
2023-05-18 34.77 34.86 34.54 34.86 0.0M
2023-05-17 34.84 34.84 34.43 34.66 0.0M
2023-05-16 35.16 35.24 35.12 35.16 0.0M
2023-05-15 35.67 35.91 35.63 35.91 0.0M
2023-05-12 35.61 35.76 35.55 35.60 0.0M
2023-05-11 36.20 36.20 35.97 36.10 0.0M
2023-05-10 35.54 35.55 35.24 35.42 0.0M
2023-05-09 35.45 35.61 35.39 35.53 0.0M
2023-05-08 35.75 35.75 35.43 35.48 0.0M
2023-05-05 35.90 36.55 35.90 36.51 0.0M
2023-05-04 36.44 36.57 36.36 36.48 0.0M
2023-05-03 36.25 36.41 36.10 36.26 0.0M
2023-05-02 35.11 35.18 34.93 35.14 0.0M
2023-05-01 35.48 36.00 35.30 35.40 0.0M
2023-04-28 35.10 35.99 35.10 35.97 0.0M
2023-04-27 35.26 35.55 35.21 35.45 0.0M
2023-04-26 35.83 35.83 35.37 35.44 0.0M
2023-04-25 35.65 35.65 35.13 35.25 0.0M
2023-04-24 36.48 36.55 36.37 36.48 0.0M
2023-04-21 36.02 36.48 36.00 36.46 0.0M
2023-04-20 35.13 35.16 34.94 35.00 0.1M
2023-04-19 35.61 35.69 35.57 35.60 0.0M
2023-04-18 36.04 36.04 35.59 35.76 0.0M
2023-04-17 36.33 36.33 35.86 36.05 0.1M
2023-04-14 36.28 36.28 36.05 36.12 0.0M
2023-04-13 36.43 36.80 36.43 36.69 0.0M
2023-04-12 35.39 35.55 35.18 35.18 0.0M
2023-04-11 37.82 37.85 37.70 37.75 0.0M
2023-04-10 37.20 38.44 37.20 38.33 0.0M
2023-04-06 38.29 38.63 38.22 38.47 0.0M
2023-04-05 37.94 38.14 37.93 38.04 0.0M
2023-04-04 37.18 37.60 37.18 37.51 0.0M
2023-04-03 36.42 36.58 36.23 36.55 0.0M
2023-03-31 37.54 37.54 37.18 37.20 0.0M
2023-03-30 37.44 37.55 37.34 37.51 0.0M
2023-03-29 36.84 36.86 36.57 36.65 0.0M
2023-03-28 36.91 37.04 36.61 36.82 0.0M
2023-03-27 37.71 37.71 37.27 37.35 0.0M
2023-03-24 36.27 36.48 35.87 36.37 0.0M
2023-03-23 35.89 35.98 35.34 35.46 0.0M
2023-03-22 35.64 35.94 35.44 35.44 0.0M
2023-03-21 36.05 36.20 35.93 36.12 0.0M
2023-03-20 35.11 35.21 34.94 35.10 0.1M
2023-03-17 35.00 35.16 34.71 35.13 0.0M
2023-03-16 35.37 35.64 34.96 35.61 0.0M
2023-03-15 34.71 35.49 34.43 35.26 0.0M
2023-03-14 36.43 36.54 36.22 36.49 0.0M
2023-03-13 36.28 36.75 36.28 36.46 0.0M
2023-03-10 36.77 37.07 36.54 36.58 0.0M
2023-03-09 36.77 36.87 36.43 36.47 0.0M
2023-03-08 37.15 37.19 36.81 36.96 0.0M
2023-03-07 38.10 38.11 37.28 37.32 0.0M
2023-03-06 38.02 38.20 38.00 38.10 0.0M
2023-03-03 38.02 38.15 37.81 38.12 0.0M
2023-03-02 37.58 38.16 37.52 38.08 0.0M
2023-03-01 37.93 38.03 37.63 37.77 0.0M
2023-02-28 38.12 38.17 37.86 37.88 0.0M
2023-02-27 39.07 39.07 38.72 38.72 0.0M
2023-02-24 38.82 38.82 38.28 38.34 0.0M
2023-02-23 39.40 39.40 38.93 39.23 0.0M
2023-02-22 39.05 39.14 38.79 38.82 0.0M
2023-02-21 39.32 39.43 38.91 38.92 0.0M
2023-02-17 38.85 39.43 38.85 39.33 0.0M
2023-02-16 39.23 39.60 39.16 39.26 0.0M
2023-02-15 40.00 40.16 39.76 40.03 0.0M
2023-02-14 40.34 40.70 40.30 40.56 0.0M
2023-02-13 39.88 40.17 39.82 40.17 0.1M
2023-02-10 39.18 39.64 39.17 39.56 0.1M
2023-02-09 40.10 40.10 39.32 39.33 0.0M
2023-02-08 39.72 39.79 39.56 39.63 0.0M
2023-02-07 39.05 39.45 38.84 39.34 0.0M
2023-02-06 39.85 39.94 39.40 39.55 0.1M
2023-02-03 40.12 40.50 39.88 40.06 0.0M
2023-02-02 40.31 40.32 39.86 40.32 0.0M
2023-02-01 40.46 40.48 39.62 40.16 0.1M
2023-01-31 41.46 41.64 41.39 41.64 0.0M
2023-01-30 41.97 42.28 41.83 41.84 0.0M
2023-01-27 41.18 41.42 41.18 41.24 0.0M
2023-01-26 42.50 42.50 41.74 41.95 0.0M
2023-01-25 41.33 41.73 41.33 41.67 0.0M
2023-01-24 41.28 41.34 41.07 41.24 0.0M
2023-01-23 41.79 41.94 41.73 41.86 0.1M
2023-01-20 40.65 40.86 40.48 40.86 0.7M
2023-01-19 40.63 41.08 40.45 41.00 0.7M
2023-01-18 42.35 42.35 41.10 41.32 0.4M
2023-01-17 42.84 42.93 42.39 42.41 0.2M
2023-01-13 42.37 42.92 42.37 42.92 0.1M
2023-01-12 42.27 42.80 41.70 42.61 0.0M
2023-01-11 43.13 43.54 43.07 43.54 0.0M
2023-01-10 41.09 41.42 41.09 41.42 0.1M
2023-01-09 41.13 41.60 41.09 41.09 0.1M
2023-01-06 39.26 40.05 38.84 40.02 0.0M
2023-01-05 39.18 39.32 38.68 39.12 0.0M
2023-01-04 40.06 40.52 40.06 40.30 0.1M
2023-01-03 38.63 38.84 38.54 38.81 0.0M