MRCグローバル (MRC)

MRC
🏛️ ドイツ →
12.20
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
2022-12-30 10.80 10.80 10.80 10.80 0.0M
2022-12-29 10.60 10.80 10.60 10.80 0.0M
2022-12-28 11.00 11.00 10.60 10.60 0.0M
2022-12-27 10.90 11.00 10.90 11.00 0.0M
2022-12-23 10.90 11.00 10.90 11.00 0.0M
2022-12-22 11.20 11.20 10.60 10.90 0.0M
2022-12-21 11.00 11.30 11.00 11.10 0.0M
2022-12-20 10.80 11.00 10.70 11.00 0.0M
2022-12-19 10.80 10.80 10.70 10.70 0.0M
2022-12-16 10.80 10.80 10.50 10.80 0.0M
2022-12-15 11.20 11.20 10.80 10.80 0.0M
2022-12-14 11.20 11.20 11.00 11.20 0.0M
2022-12-13 10.90 11.10 10.90 11.10 0.0M
2022-12-12 10.50 10.90 10.50 10.90 0.0M
2022-12-09 10.80 10.90 10.60 10.60 0.0M
2022-12-08 10.70 10.80 10.70 10.70 0.0M
2022-12-07 11.00 11.00 10.70 10.70 0.0M
2022-12-06 10.90 11.00 10.80 11.00 0.0M
2022-12-05 11.20 11.30 10.90 10.90 0.0M
2022-12-02 11.00 11.20 10.90 11.20 0.0M
2022-12-01 11.20 11.20 11.10 11.10 0.0M
2022-11-30 11.00 11.30 11.00 11.20 0.0M
2022-11-29 11.10 11.10 11.00 11.00 0.0M
2022-11-28 11.10 11.10 10.90 11.00 0.0M
2022-11-25 10.90 11.20 10.90 11.10 0.0M
2022-11-24 10.90 11.00 10.90 10.90 0.0M
2022-11-23 11.40 11.40 11.00 11.10 0.0M
2022-11-22 11.10 11.50 11.10 11.40 0.0M
2022-11-21 11.60 11.60 11.10 11.20 0.0M
2022-11-18 11.40 11.60 11.40 11.60 0.0M
2022-11-17 11.30 11.40 11.20 11.40 0.0M
2022-11-16 11.10 11.20 10.90 11.20 0.0M
2022-11-15 11.00 11.10 10.90 11.10 0.0M
2022-11-14 11.10 11.40 11.00 11.10 0.0M
2022-11-11 11.30 11.60 11.10 11.10 0.0M
2022-11-10 10.70 11.60 10.70 11.20 0.0M
2022-11-09 9.70 11.00 9.70 10.70 0.0M
2022-11-08 10.00 10.00 9.60 9.70 0.0M
2022-11-07 10.00 10.10 9.90 9.95 0.0M
2022-11-04 9.85 10.00 9.85 10.00 0.0M
2022-11-03 10.10 10.10 9.85 9.85 0.0M
2022-11-02 10.20 10.40 10.10 10.10 0.0M
2022-11-01 10.10 10.30 10.10 10.20 0.0M
2022-10-31 9.85 10.10 9.85 10.10 0.0M
2022-10-28 9.90 9.95 9.85 9.85 0.0M
2022-10-27 9.75 9.95 9.75 9.90 0.0M
2022-10-26 9.55 9.75 9.55 9.70 0.0M
2022-10-25 9.40 9.65 9.35 9.50 0.0M
2022-10-24 9.25 9.40 9.25 9.40 0.0M
2022-10-21 9.10 9.35 9.10 9.25 0.0M
2022-10-20 9.10 9.10 8.95 9.05 0.0M
2022-10-19 9.10 9.15 9.05 9.05 0.0M
2022-10-18 9.30 9.35 9.00 9.00 0.0M
2022-10-17 8.95 9.40 8.95 9.10 0.0M
2022-10-14 9.45 9.45 8.90 8.90 0.0M
2022-10-13 8.80 9.40 8.65 9.40 0.0M
2022-10-12 8.80 8.80 8.70 8.75 0.0M
2022-10-11 8.40 8.80 8.30 8.75 0.0M
2022-10-10 8.25 8.50 8.25 8.40 0.0M
2022-10-07 8.45 8.45 8.20 8.25 0.0M
2022-10-06 8.55 8.60 8.45 8.45 0.0M
2022-10-05 8.30 8.60 8.30 8.55 0.0M
2022-10-04 7.85 8.25 7.85 8.25 0.0M
2022-10-03 7.30 7.75 7.30 7.75 0.0M
2022-09-30 7.40 7.45 7.25 7.25 0.0M
2022-09-29 7.70 7.70 7.25 7.40 0.0M
2022-09-28 7.50 7.60 7.45 7.60 0.0M
2022-09-27 7.55 7.65 7.40 7.45 0.0M
2022-09-26 7.40 7.60 7.30 7.55 0.0M
2022-09-23 8.25 8.25 7.25 7.45 0.0M
2022-09-22 8.55 8.70 8.25 8.25 0.0M
2022-09-21 9.00 9.05 8.55 8.55 0.0M
2022-09-20 9.40 9.40 8.95 8.95 0.0M
2022-09-19 9.45 9.45 9.25 9.40 0.0M
2022-09-16 9.65 9.65 9.30 9.45 0.0M
2022-09-15 9.75 9.80 9.50 9.65 0.0M
2022-09-14 9.65 9.75 9.60 9.70 0.0M
2022-09-13 9.80 9.80 9.55 9.60 0.0M
2022-09-12 9.70 9.75 9.70 9.75 0.0M
2022-09-09 9.40 9.70 9.40 9.70 0.0M
2022-09-08 9.60 9.60 9.45 9.45 0.0M
2022-09-07 9.70 9.70 9.50 9.55 0.0M
2022-09-06 9.50 9.75 9.50 9.70 0.0M
2022-09-05 9.60 9.60 9.55 9.55 0.0M
2022-09-02 9.35 9.50 9.35 9.50 0.0M
2022-09-01 9.65 9.65 9.30 9.40 0.0M
2022-08-31 9.90 9.90 9.60 9.60 0.0M
2022-08-30 10.40 10.40 9.80 9.80 0.0M
2022-08-29 10.30 10.50 10.30 10.40 0.0M
2022-08-26 10.60 10.60 10.40 10.40 0.0M
2022-08-25 10.10 10.60 10.10 10.50 0.0M
2022-08-24 9.85 10.10 9.85 10.10 0.0M
2022-08-23 9.65 10.10 9.65 9.85 0.0M
2022-08-22 9.60 9.70 9.45 9.60 0.0M
2022-08-19 9.85 9.85 9.60 9.65 0.0M
2022-08-18 9.40 9.85 9.40 9.85 0.0M
2022-08-17 9.30 9.40 9.15 9.40 0.0M
2022-08-16 9.40 9.40 9.15 9.15 0.0M
2022-08-15 9.80 9.80 9.40 9.40 0.0M
2022-08-12 9.70 9.85 9.65 9.75 0.0M
2022-08-11 9.75 9.90 9.65 9.70 0.0M
2022-08-10 9.70 9.70 9.40 9.65 0.0M
2022-08-09 11.20 11.20 11.20 11.20 0.0M
2022-08-08 11.20 11.30 11.10 11.20 0.0M
2022-08-05 10.80 11.40 10.80 11.20 0.0M
2022-08-04 11.10 11.10 10.80 10.80 0.0M
2022-08-03 11.20 11.20 11.10 11.20 0.0M
2022-08-02 11.10 11.30 11.10 11.20 0.0M
2022-08-01 11.30 11.30 11.10 11.20 0.0M
2022-07-29 11.00 11.30 11.00 11.30 0.0M
2022-07-28 11.10 11.30 11.00 11.10 0.0M
2022-07-27 11.00 11.10 10.90 11.10 0.0M
2022-07-26 10.90 11.00 10.90 10.90 0.0M
2022-07-25 10.50 11.00 10.50 11.00 0.0M
2022-07-22 10.50 10.50 10.40 10.50 0.0M
2022-07-21 10.40 10.50 10.20 10.40 0.0M
2022-07-20 10.50 10.50 10.30 10.50 0.0M
2022-07-19 10.00 10.40 9.95 10.40 0.0M
2022-07-18 10.00 10.20 10.00 10.00 0.0M
2022-07-15 9.95 10.10 9.80 10.00 0.0M
2022-07-14 10.20 10.20 9.75 9.95 0.0M
2022-07-13 10.20 10.30 10.10 10.20 0.0M
2022-07-12 10.40 10.40 9.90 10.20 0.0M
2022-07-11 10.50 10.70 10.40 10.40 0.0M
2022-07-08 9.95 10.50 9.65 10.50 0.0M
2022-07-07 8.75 9.15 8.75 9.15 0.0M
2022-07-06 8.85 8.85 8.55 8.70 0.0M
2022-07-05 9.60 9.60 8.75 8.85 0.0M
2022-07-04 9.50 9.55 9.50 9.55 0.0M
2022-07-01 9.40 9.55 9.30 9.55 0.0M
2022-06-30 9.30 9.50 9.30 9.40 0.0M
2022-06-29 9.35 9.35 9.15 9.35 0.0M
2022-06-28 9.45 9.70 9.30 9.30 0.0M
2022-06-27 9.00 9.40 9.00 9.40 0.0M
2022-06-24 8.50 8.95 8.50 8.95 0.0M
2022-06-23 8.95 8.95 8.25 8.40 0.0M
2022-06-22 9.15 9.15 8.85 8.95 0.0M
2022-06-21 9.05 9.40 8.95 9.20 0.0M
2022-06-20 8.90 9.00 8.90 9.00 0.0M
2022-06-17 9.35 9.35 8.90 8.90 0.0M
2022-06-16 10.00 10.00 9.15 9.35 0.0M
2022-06-15 9.80 10.20 9.80 10.00 0.0M
2022-06-14 9.90 9.90 9.70 9.80 0.0M
2022-06-13 10.20 10.20 9.70 9.75 0.0M
2022-06-10 10.60 10.70 10.30 10.30 0.0M
2022-06-09 10.80 10.80 10.50 10.60 0.0M
2022-06-08 11.20 11.20 10.80 10.80 0.0M
2022-06-07 11.10 11.20 11.00 11.20 0.0M
2022-06-06 10.80 11.10 10.80 11.10 0.0M
2022-06-03 10.70 10.70 10.60 10.70 0.0M
2022-06-02 10.50 10.70 10.50 10.70 0.0M
2022-06-01 10.40 10.60 10.20 10.60 0.0M
2022-05-31 10.50 10.50 10.40 10.40 0.0M
2022-05-30 10.60 10.60 10.50 10.50 0.0M
2022-05-27 10.30 10.60 10.30 10.50 0.0M
2022-05-26 9.85 10.30 9.85 10.30 0.0M
2022-05-25 9.70 9.95 9.70 9.90 0.0M
2022-05-24 9.75 9.75 9.55 9.65 0.0M
2022-05-23 9.75 9.90 9.60 9.80 0.0M
2022-05-20 9.55 9.75 9.45 9.65 0.0M
2022-05-19 9.65 9.65 9.35 9.50 0.0M
2022-05-18 9.80 9.95 9.60 9.65 0.0M
2022-05-17 9.65 10.00 9.65 9.80 0.0M
2022-05-16 9.60 9.65 9.55 9.65 0.0M
2022-05-13 9.10 9.65 9.10 9.65 0.0M
2022-05-12 9.15 9.15 8.85 8.95 0.0M
2022-05-11 9.25 9.70 9.20 9.20 0.0M
2022-05-10 10.50 10.50 8.60 9.25 0.0M
2022-05-09 11.30 11.30 10.50 10.50 0.0M
2022-05-06 11.20 11.70 11.20 11.30 0.0M
2022-05-05 11.60 11.70 11.40 11.60 0.0M
2022-05-04 11.50 11.70 11.40 11.70 0.0M
2022-05-03 11.10 11.50 11.00 11.50 0.0M
2022-05-02 11.40 11.40 11.00 11.10 0.0M
2022-04-29 11.60 11.80 11.30 11.30 0.0M
2022-04-28 11.60 11.60 11.20 11.60 0.0M
2022-04-27 11.40 11.60 11.30 11.40 0.0M
2022-04-26 11.00 11.50 11.00 11.30 0.0M
2022-04-25 11.60 11.60 11.00 11.00 0.0M
2022-04-22 12.00 12.10 11.70 11.70 0.0M
2022-04-21 12.00 12.10 11.90 12.00 0.0M
2022-04-20 12.00 12.00 11.80 12.00 0.0M
2022-04-19 11.60 12.10 11.60 12.10 0.0M
2022-04-14 10.90 11.10 10.90 11.10 0.0M
2022-04-13 10.80 11.00 10.80 10.90 0.0M
2022-04-12 10.40 10.70 10.40 10.70 0.0M
2022-04-11 10.30 10.40 10.30 10.40 0.0M
2022-04-08 10.40 10.60 10.40 10.40 0.0M
2022-04-07 10.40 10.40 10.20 10.40 0.0M
2022-04-06 10.40 10.50 10.30 10.40 0.0M
2022-04-05 10.80 10.80 10.40 10.40 0.0M
2022-04-04 11.00 11.10 10.60 10.70 0.0M
2022-04-01 10.70 11.00 10.70 11.00 0.0M
2022-03-31 10.40 10.70 10.40 10.70 0.0M
2022-03-30 10.40 10.60 10.40 10.40 0.0M
2022-03-29 10.50 10.50 10.30 10.50 0.0M
2022-03-28 10.60 10.60 10.30 10.40 0.0M
2022-03-25 10.40 10.60 10.40 10.60 0.0M
2022-03-24 10.60 10.70 10.40 10.40 0.0M
2022-03-23 10.50 10.70 10.50 10.60 0.0M
2022-03-22 10.80 10.80 10.50 10.50 0.0M
2022-03-21 10.20 10.90 10.20 10.80 0.0M
2022-03-18 10.60 10.60 10.10 10.20 0.0M
2022-03-17 10.50 11.10 10.50 10.60 0.0M
2022-03-16 10.40 10.50 10.30 10.50 0.0M
2022-03-15 10.30 10.60 10.20 10.40 0.0M
2022-03-14 10.50 10.50 10.10 10.40 0.0M
2022-03-11 10.70 10.70 10.30 10.30 0.0M
2022-03-10 10.40 10.60 10.40 10.60 0.0M
2022-03-09 10.60 10.60 10.20 10.40 0.0M
2022-03-08 10.90 11.20 10.70 10.70 0.0M
2022-03-07 10.20 11.00 10.20 11.00 0.0M
2022-03-04 9.55 10.20 9.55 10.20 0.0M
2022-03-03 9.65 9.65 9.45 9.50 0.0M
2022-03-02 9.25 9.60 9.20 9.60 0.0M
2022-03-01 9.00 9.15 9.00 9.15 0.0M
2022-02-28 8.75 8.95 8.75 8.95 0.0M
2022-02-25 8.45 8.70 8.45 8.70 0.0M
2022-02-24 8.70 8.70 8.35 8.50 0.0M
2022-02-23 8.60 8.80 8.50 8.80 0.0M
2022-02-22 8.35 8.55 8.30 8.55 0.0M
2022-02-21 8.50 8.50 8.40 8.40 0.0M
2022-02-18 8.40 8.45 8.35 8.40 0.0M
2022-02-17 7.60 8.55 7.60 8.40 0.0M
2022-02-16 7.30 7.65 7.30 7.65 0.0M
2022-02-15 6.75 6.90 6.75 6.90 0.0M
2022-02-14 6.80 6.85 6.65 6.70 0.0M
2022-02-11 6.80 6.90 6.75 6.80 0.0M
2022-02-10 6.85 6.90 6.75 6.75 0.0M
2022-02-09 6.70 6.80 6.70 6.80 0.0M
2022-02-08 6.65 6.70 6.55 6.70 0.0M
2022-02-07 6.60 6.65 6.50 6.60 0.0M
2022-02-04 6.70 6.80 6.55 6.55 0.0M
2022-02-03 6.75 6.75 6.60 6.60 0.0M
2022-02-02 6.70 6.75 6.70 6.70 0.0M
2022-02-01 6.55 6.70 6.50 6.70 0.0M
2022-01-31 6.60 6.70 6.45 6.55 0.0M
2022-01-28 6.65 6.65 6.45 6.50 0.0M
2022-01-27 6.75 6.85 6.60 6.60 0.0M
2022-01-26 6.95 7.00 6.80 6.80 0.0M
2022-01-25 6.75 6.90 6.65 6.90 0.0M
2022-01-24 6.65 6.75 6.35 6.75 0.0M
2022-01-21 6.80 6.80 6.60 6.60 0.0M
2022-01-20 7.10 7.10 6.80 6.80 0.0M
2022-01-19 7.10 7.15 7.00 7.00 0.0M
2022-01-18 7.15 7.15 7.05 7.10 0.0M
2022-01-17 7.15 7.15 7.15 7.15 0.0M
2022-01-14 7.00 7.10 6.95 7.10 0.0M
2022-01-13 6.80 6.95 6.80 6.95 0.0M
2022-01-12 6.70 6.80 6.70 6.80 0.0M
2022-01-11 6.65 6.70 6.55 6.70 0.0M
2022-01-10 6.70 6.70 6.60 6.60 0.0M
2022-01-07 6.70 6.70 6.60 6.70 0.0M
2022-01-06 6.55 6.65 6.55 6.65 0.0M
2022-01-05 6.45 6.60 6.40 6.55 0.0M
2022-01-04 6.25 6.45 6.25 6.45 0.0M
2022-01-03 6.05 6.30 6.05 6.20 0.0M