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
2024-12-31 28.59 28.84 28.56 28.63 0.1M
2024-12-30 28.83 28.91 28.55 28.55 0.2M
2024-12-27 29.05 29.16 28.94 29.08 0.1M
2024-12-26 28.96 29.13 28.67 29.10 0.1M
2024-12-24 28.65 28.87 28.64 28.82 0.1M
2024-12-23 28.83 28.83 28.59 28.71 0.2M
2024-12-20 28.29 28.88 28.29 28.72 0.2M
2024-12-19 28.67 28.80 28.50 28.57 0.2M
2024-12-18 29.27 29.51 28.78 28.88 0.2M
2024-12-17 29.45 29.70 29.21 29.22 0.2M
2024-12-16 29.18 29.56 29.18 29.38 0.4M
2024-12-13 29.71 29.73 29.45 29.51 0.2M
2024-12-12 29.63 30.02 29.63 29.75 0.1M
2024-12-11 30.29 30.30 30.15 30.21 0.2M
2024-12-10 30.47 30.48 30.25 30.32 0.1M
2024-12-09 29.64 30.01 29.60 29.70 0.2M
2024-12-06 29.60 29.67 29.35 29.36 0.1M
2024-12-05 29.48 29.57 29.37 29.47 0.1M
2024-12-04 29.51 29.67 29.42 29.52 0.1M
2024-12-03 29.59 29.96 29.59 29.77 0.2M
2024-12-02 29.97 30.01 29.56 29.70 0.1M
2024-11-29 29.43 30.13 29.43 29.89 0.1M
2024-11-27 29.57 30.06 29.57 29.86 0.1M
2024-11-26 29.83 29.83 29.59 29.68 0.1M
2024-11-25 29.94 30.07 29.83 29.93 0.1M
2024-11-22 29.10 29.67 29.10 29.53 0.1M
2024-11-21 29.12 29.25 28.96 29.08 0.1M
2024-11-20 29.14 29.33 29.11 29.31 0.1M
2024-11-19 29.37 29.73 29.24 29.72 0.1M
2024-11-18 29.55 29.85 29.39 29.68 0.3M
2024-11-15 30.71 30.71 30.12 30.13 0.2M
2024-11-14 31.10 31.10 30.44 30.77 0.2M
2024-11-13 32.00 32.14 31.75 32.05 0.1M
2024-11-12 32.05 32.43 31.96 32.12 0.1M
2024-11-11 32.53 32.56 32.37 32.48 0.1M
2024-11-08 32.42 32.64 32.31 32.53 0.0M
2024-11-07 32.79 32.86 32.58 32.77 0.1M
2024-11-06 32.21 32.25 31.99 32.17 0.0M
2024-11-05 33.30 33.53 33.27 33.48 0.0M
2024-11-04 33.57 33.65 33.33 33.45 0.0M
2024-11-01 33.66 33.66 33.32 33.40 0.0M
2024-10-31 32.70 33.10 32.70 33.04 0.1M
2024-10-30 32.50 32.98 32.48 32.89 0.0M
2024-10-29 33.09 33.28 32.91 32.97 0.1M
2024-10-28 33.73 33.82 33.63 33.64 0.0M
2024-10-25 33.59 33.80 33.53 33.58 0.1M
2024-10-24 33.97 33.97 33.55 33.64 0.0M
2024-10-23 34.28 34.30 34.06 34.15 0.0M
2024-10-22 34.64 35.12 34.64 34.91 0.0M
2024-10-21 35.07 35.09 34.95 34.97 0.0M
2024-10-18 35.87 35.97 35.67 35.74 0.0M
2024-10-17 36.16 36.16 35.66 35.73 0.1M
2024-10-16 33.42 33.78 33.42 33.49 0.0M
2024-10-15 34.63 34.63 33.99 33.99 0.0M
2024-10-14 34.42 34.62 34.40 34.48 0.1M
2024-10-11 34.32 34.33 34.14 34.22 0.0M
2024-10-10 34.24 34.24 33.72 33.79 0.0M
2024-10-09 34.00 34.09 33.90 34.09 0.0M
2024-10-08 33.75 33.93 33.61 33.88 0.0M
2024-10-07 33.38 33.70 33.33 33.43 0.6M
2024-10-04 33.89 34.21 33.87 34.07 0.3M
2024-10-03 34.72 34.74 34.49 34.63 0.0M
2024-10-02 34.37 34.77 34.34 34.70 0.0M
2024-10-01 34.94 34.94 34.20 34.61 0.0M
2024-09-30 35.45 35.46 35.12 35.38 0.0M
2024-09-27 36.01 36.06 35.63 35.71 0.0M
2024-09-26 35.89 36.03 35.76 36.02 0.0M
2024-09-25 34.95 34.95 34.43 34.57 0.0M
2024-09-24 34.65 34.87 34.63 34.80 0.0M
2024-09-23 34.67 34.68 34.55 34.61 0.0M
2024-09-20 35.73 35.73 35.05 35.23 0.0M
2024-09-19 37.21 37.32 36.91 37.32 0.0M
2024-09-18 37.16 37.29 36.85 36.85 0.0M
2024-09-17 37.14 37.18 36.87 36.90 0.0M
2024-09-16 37.08 37.15 36.92 37.02 0.0M
2024-09-13 37.61 37.61 37.17 37.18 0.0M
2024-09-12 37.33 37.45 37.18 37.44 0.0M
2024-09-11 37.36 37.66 37.22 37.64 0.0M
2024-09-10 37.45 37.66 37.37 37.66 0.0M
2024-09-09 37.44 37.68 37.41 37.59 0.0M
2024-09-06 37.92 37.92 37.32 37.44 0.0M
2024-09-05 37.99 38.13 37.56 37.79 0.0M
2024-09-04 38.02 38.22 38.02 38.17 0.0M
2024-09-03 38.77 38.77 38.22 38.22 0.0M
2024-08-30 39.13 39.17 38.84 39.04 0.0M
2024-08-29 38.65 39.04 38.56 38.67 0.0M
2024-08-28 38.75 38.75 38.33 38.54 0.0M
2024-08-27 38.69 38.74 38.32 38.44 0.0M
2024-08-26 38.33 38.67 38.32 38.39 0.0M
2024-08-23 38.08 38.43 38.01 38.38 0.0M
2024-08-22 37.97 38.16 37.72 37.82 0.0M
2024-08-21 37.88 38.05 37.61 37.92 0.0M
2024-08-20 37.51 37.94 37.51 37.86 0.0M
2024-08-19 37.37 37.78 37.26 37.69 0.0M
2024-08-16 37.02 37.02 36.87 36.98 0.0M
2024-08-15 36.83 37.35 36.83 37.29 0.0M
2024-08-14 36.97 37.01 36.78 36.87 0.0M
2024-08-13 36.50 36.87 36.50 36.87 0.0M
2024-08-12 36.45 36.58 36.35 36.46 0.0M
2024-08-09 36.34 36.54 36.24 36.39 0.0M
2024-08-08 35.84 36.43 35.80 36.38 0.0M
2024-08-07 36.29 36.29 35.50 35.50 0.0M
2024-08-06 35.63 36.03 35.43 35.43 0.1M
2024-08-05 35.54 35.81 35.38 35.51 0.0M
2024-08-02 35.67 35.85 35.30 35.79 0.0M
2024-08-01 36.17 36.37 36.07 36.25 0.0M
2024-07-31 35.96 36.08 35.73 35.81 0.0M
2024-07-30 36.01 36.04 35.75 36.03 0.0M
2024-07-29 35.84 35.89 35.53 35.63 0.1M
2024-07-26 34.22 35.50 34.22 34.98 0.2M
2024-07-25 33.48 33.83 33.37 33.46 0.1M
2024-07-24 33.58 33.97 33.53 33.70 0.0M
2024-07-23 33.40 33.40 33.11 33.15 0.0M
2024-07-22 32.45 32.83 32.26 32.83 0.0M
2024-07-19 32.56 32.85 32.56 32.67 0.0M
2024-07-18 33.62 33.64 32.83 32.87 0.0M
2024-07-17 33.61 33.96 33.61 33.78 0.0M
2024-07-16 33.48 33.74 33.41 33.71 0.0M
2024-07-15 33.23 33.31 33.02 33.02 0.0M
2024-07-12 33.48 33.82 33.34 33.57 0.0M
2024-07-11 33.22 33.47 33.21 33.29 0.0M
2024-07-10 32.14 32.46 31.94 32.40 0.0M
2024-07-09 32.48 32.50 32.37 32.39 0.0M
2024-07-08 33.09 33.09 32.67 32.67 0.0M
2024-07-05 33.18 33.30 32.96 33.19 0.0M
2024-07-03 32.86 32.90 32.55 32.72 0.0M
2024-07-02 32.31 32.44 32.10 32.21 0.0M
2024-07-01 32.99 32.99 32.57 32.57 0.0M
2024-06-28 33.18 33.48 33.03 33.16 0.0M
2024-06-27 33.49 33.64 33.29 33.31 0.0M
2024-06-26 32.90 33.37 32.90 33.29 0.1M
2024-06-25 33.52 33.83 33.52 33.83 0.1M
2024-06-24 35.50 36.11 33.39 33.51 0.1M
2024-06-21 35.79 35.93 35.51 35.84 0.0M
2024-06-20 35.68 35.92 35.40 35.68 0.1M
2024-06-18 36.28 36.50 36.25 36.30 0.1M
2024-06-17 36.76 36.99 36.50 36.94 0.1M
2024-06-14 36.57 36.91 36.47 36.73 0.1M
2024-06-13 37.44 37.49 36.81 37.10 0.0M
2024-06-12 37.80 38.26 37.80 38.07 0.0M
2024-06-11 37.04 37.30 36.70 37.14 0.0M
2024-06-10 36.70 37.19 36.69 37.19 0.1M
2024-06-07 36.89 37.18 36.89 36.98 0.0M
2024-06-06 37.52 37.54 37.28 37.35 0.0M
2024-06-05 37.06 37.37 36.95 37.27 0.0M
2024-06-04 36.24 36.36 36.10 36.32 0.1M
2024-06-03 36.28 36.66 36.22 36.49 0.0M
2024-05-31 35.92 36.31 35.92 36.31 0.0M
2024-05-30 35.95 36.05 35.55 35.55 0.1M
2024-05-29 36.50 36.52 36.33 36.41 0.0M
2024-05-28 36.36 36.60 36.25 36.30 0.0M
2024-05-24 36.21 36.46 36.18 36.38 0.0M
2024-05-23 36.90 36.90 36.23 36.32 0.0M
2024-05-22 36.08 36.49 36.08 36.34 0.0M
2024-05-21 35.95 36.03 35.91 35.95 0.0M
2024-05-20 36.20 36.20 36.02 36.11 0.0M
2024-05-17 36.52 36.52 36.19 36.31 0.0M
2024-05-16 36.25 36.80 36.19 36.61 0.0M
2024-05-15 35.84 36.15 35.69 36.08 0.1M
2024-05-14 33.88 34.42 33.88 34.27 0.0M
2024-05-13 33.55 33.55 33.11 33.32 0.0M
2024-05-10 33.41 33.53 33.41 33.46 0.0M
2024-05-09 33.33 33.61 33.33 33.57 0.0M
2024-05-08 33.15 33.20 32.93 33.06 0.0M
2024-05-07 33.03 33.09 32.95 33.00 0.0M
2024-05-06 32.80 32.82 32.62 32.72 0.0M
2024-05-03 33.03 33.03 32.60 32.74 0.0M
2024-05-02 32.21 32.34 31.93 32.34 0.0M
2024-05-01 31.72 32.07 31.46 31.63 0.0M
2024-04-30 31.75 31.99 31.54 31.78 0.0M
2024-04-29 31.94 32.32 31.90 32.17 0.1M
2024-04-26 32.41 32.85 31.90 32.25 0.0M
2024-04-25 31.77 32.23 31.77 32.07 0.0M
2024-04-24 32.75 32.78 32.38 32.44 0.0M
2024-04-23 32.95 32.99 32.75 32.90 0.1M
2024-04-22 31.29 31.58 31.24 31.39 0.1M
2024-04-19 31.02 31.14 30.96 31.09 0.1M
2024-04-18 30.85 31.28 30.85 31.07 0.1M
2024-04-17 31.41 31.46 31.14 31.28 0.1M
2024-04-16 31.94 32.24 31.94 32.00 0.1M
2024-04-15 32.52 32.58 32.01 32.02 0.1M
2024-04-12 32.84 32.84 32.47 32.49 0.1M
2024-04-11 32.82 32.82 32.41 32.63 0.1M
2024-04-10 32.21 32.38 32.15 32.25 0.0M
2024-04-09 33.11 33.34 33.11 33.28 0.4M
2024-04-08 33.16 33.19 32.86 33.00 1.4M
2024-04-05 32.88 32.99 32.73 32.82 0.7M
2024-04-04 33.91 34.01 33.33 33.33 0.0M
2024-04-03 33.91 34.10 33.91 34.03 0.3M
2024-04-02 34.21 34.26 33.86 33.97 0.2M
2024-04-01 35.50 35.50 34.88 35.00 0.0M
2024-03-28 35.54 35.54 35.23 35.23 0.0M
2024-03-27 34.29 34.74 34.13 34.73 0.0M
2024-03-26 34.50 34.50 34.35 34.35 0.0M
2024-03-25 34.79 34.79 34.51 34.63 0.0M
2024-03-22 35.16 35.17 34.91 34.97 0.0M
2024-03-21 34.91 35.10 34.82 34.96 0.0M
2024-03-20 33.91 34.27 33.71 34.27 0.0M
2024-03-19 34.03 34.15 33.96 34.07 0.0M
2024-03-18 34.01 34.14 33.91 33.93 0.0M
2024-03-15 34.58 34.68 34.09 34.14 0.0M
2024-03-14 35.21 35.21 34.57 34.74 0.1M
2024-03-13 35.08 35.19 34.88 34.89 0.1M
2024-03-12 34.90 35.30 34.77 35.25 0.0M
2024-03-11 34.22 34.39 33.76 34.26 0.4M
2024-03-08 34.74 34.83 34.27 34.27 0.0M
2024-03-07 34.54 34.89 34.32 34.55 0.0M
2024-03-06 34.53 34.66 34.41 34.55 0.0M
2024-03-05 34.70 34.70 34.42 34.57 0.0M
2024-03-04 34.37 34.42 34.23 34.31 0.2M
2024-03-01 34.25 34.48 34.14 34.27 0.4M
2024-02-29 34.56 34.56 34.10 34.16 0.0M
2024-02-28 34.45 34.58 34.35 34.55 0.0M
2024-02-27 34.04 34.39 34.04 34.35 0.0M
2024-02-26 34.34 34.40 33.90 34.02 0.0M
2024-02-23 34.37 34.69 34.26 34.54 0.0M
2024-02-22 33.99 34.32 33.90 34.19 0.0M
2024-02-21 33.00 33.46 32.95 33.46 0.1M
2024-02-20 33.49 33.49 33.17 33.28 0.1M
2024-02-16 33.58 33.75 33.51 33.52 0.0M
2024-02-15 33.44 33.71 33.44 33.57 0.1M
2024-02-14 32.95 33.24 32.95 33.18 0.0M
2024-02-13 32.45 32.69 32.25 32.39 0.1M
2024-02-12 32.87 33.03 32.72 32.87 0.1M
2024-02-09 32.90 33.14 32.85 33.12 0.2M
2024-02-08 32.58 32.69 32.44 32.59 0.1M
2024-02-07 32.29 32.43 32.14 32.24 0.1M
2024-02-06 32.10 32.47 32.00 32.40 0.1M
2024-02-05 31.86 32.07 31.80 31.96 0.1M
2024-02-02 31.94 31.94 31.77 31.83 0.0M
2024-02-01 32.47 32.81 32.38 32.72 0.0M
2024-01-31 33.41 33.46 32.85 32.91 0.0M
2024-01-30 32.99 33.04 32.87 32.91 0.0M
2024-01-29 33.36 33.50 33.27 33.47 0.1M
2024-01-26 33.75 34.00 33.66 33.82 0.1M
2024-01-25 31.77 32.10 31.70 32.08 0.1M
2024-01-24 32.59 32.62 31.96 32.01 0.1M
2024-01-23 32.39 32.47 32.27 32.47 0.0M
2024-01-22 31.98 32.35 31.82 32.33 0.1M
2024-01-19 31.59 32.03 31.54 31.97 0.1M
2024-01-18 32.01 32.10 31.84 32.10 0.1M
2024-01-17 31.88 32.06 31.75 32.06 0.1M
2024-01-16 31.60 31.98 31.56 31.96 0.2M
2024-01-12 31.74 31.95 31.74 31.93 0.1M
2024-01-11 31.38 31.38 31.09 31.28 0.2M
2024-01-10 31.35 31.52 31.29 31.43 0.0M
2024-01-09 31.17 31.42 31.15 31.27 0.1M
2024-01-08 30.91 31.14 30.76 30.85 0.2M
2024-01-05 30.95 31.35 30.92 31.08 0.0M
2024-01-04 31.21 31.51 31.21 31.23 0.1M
2024-01-03 31.10 31.11 30.83 31.04 0.1M
2024-01-02 31.12 31.35 31.08 31.11 0.1M