Mynaric AG (0AR9)

M0YNn
🏛️ ドイツ →
0.53
最終更新: 2025-05-30
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 17.20 17.20 15.50 16.20 0.0M
2022-12-29 15.00 16.60 15.00 16.60 0.0M
2022-12-28 14.50 14.80 13.80 14.70 0.0M
2022-12-27 14.70 15.00 14.20 14.80 0.0M
2022-12-23 14.60 14.90 14.50 14.90 0.0M
2022-12-22 14.30 14.80 14.30 14.60 0.0M
2022-12-21 13.80 14.70 13.60 14.30 0.0M
2022-12-20 13.80 13.90 13.60 13.90 0.0M
2022-12-19 13.80 14.00 13.60 13.90 0.0M
2022-12-16 14.20 14.50 13.80 14.00 0.0M
2022-12-15 14.70 14.80 14.10 14.40 0.0M
2022-12-14 14.80 15.10 14.40 14.70 0.0M
2022-12-13 15.30 15.30 14.40 15.10 0.0M
2022-12-12 15.30 15.60 14.80 15.10 0.0M
2022-12-09 14.00 15.30 14.00 15.20 0.0M
2022-12-08 14.50 14.60 13.70 14.20 0.0M
2022-12-07 15.00 15.00 14.40 14.70 0.0M
2022-12-06 15.20 15.20 14.70 15.00 0.0M
2022-12-05 15.10 15.20 14.70 15.20 0.0M
2022-12-02 15.00 15.40 15.00 15.30 0.0M
2022-12-01 15.80 16.00 15.00 15.50 0.0M
2022-11-30 16.30 16.40 15.50 15.90 0.0M
2022-11-29 16.70 16.80 15.90 16.10 0.0M
2022-11-28 17.10 17.90 16.20 16.60 0.0M
2022-11-25 16.80 17.30 16.40 16.80 0.0M
2022-11-24 17.00 17.30 16.40 17.00 0.0M
2022-11-23 17.00 17.40 16.70 17.00 0.0M
2022-11-22 17.50 17.90 17.20 17.40 0.0M
2022-11-21 17.40 18.00 17.40 17.40 0.0M
2022-11-18 17.10 18.90 16.90 16.90 0.0M
2022-11-17 16.60 17.30 16.60 17.00 0.0M
2022-11-16 17.10 17.40 16.60 16.90 0.0M
2022-11-15 17.30 17.30 16.80 17.10 0.0M
2022-11-14 17.90 17.90 17.00 17.00 0.0M
2022-11-11 18.20 18.30 17.50 17.60 0.0M
2022-11-10 18.90 18.90 17.60 18.20 0.0M
2022-11-09 19.50 20.40 18.60 18.70 0.0M
2022-11-08 21.60 22.40 19.30 20.20 0.0M
2022-11-07 22.60 22.60 20.80 22.20 0.0M
2022-11-04 22.20 23.20 22.00 22.80 0.0M
2022-11-03 23.00 23.40 22.00 22.40 0.0M
2022-11-02 22.60 23.80 22.20 23.00 0.0M
2022-11-01 23.80 25.20 23.20 23.20 0.0M
2022-10-31 23.20 24.80 23.00 24.20 0.0M
2022-10-28 23.60 23.80 20.40 23.20 0.0M
2022-10-27 22.80 24.40 22.80 23.80 0.0M
2022-10-26 23.00 24.20 22.80 22.80 0.0M
2022-10-25 23.40 25.40 15.60 22.80 0.0M
2022-10-24 23.80 26.20 23.60 23.80 0.0M
2022-10-21 24.20 24.20 22.00 23.60 0.0M
2022-10-20 26.40 26.40 24.20 24.80 0.0M
2022-10-19 27.40 28.00 24.00 26.20 0.0M
2022-10-18 22.80 27.00 22.40 25.60 0.0M
2022-10-17 20.40 22.80 20.40 22.80 0.0M
2022-10-14 19.10 21.20 19.00 20.00 0.0M
2022-10-13 19.20 19.20 17.30 18.90 0.0M
2022-10-12 18.84 19.66 18.72 19.36 0.0M
2022-10-11 20.00 20.40 18.72 19.30 0.0M
2022-10-10 21.10 21.15 20.40 20.60 0.0M
2022-10-07 20.60 21.00 20.55 20.90 0.0M
2022-10-06 20.50 20.90 20.05 20.60 0.0M
2022-10-05 20.55 20.80 19.92 20.50 0.0M
2022-10-04 19.86 22.00 19.86 20.80 0.0M
2022-10-03 20.00 20.00 19.42 19.86 0.0M
2022-09-30 19.66 19.90 18.52 19.76 0.0M
2022-09-29 18.00 19.98 17.20 19.66 0.0M
2022-09-28 18.48 19.56 17.02 18.00 0.0M
2022-09-27 17.20 18.64 16.80 18.64 0.0M
2022-09-26 19.76 19.76 17.00 17.50 0.0M
2022-09-23 20.85 20.85 19.20 19.78 0.0M
2022-09-22 20.75 21.25 20.55 21.00 0.0M
2022-09-21 21.65 22.00 20.40 21.20 0.0M
2022-09-20 25.30 25.30 22.65 22.65 0.0M
2022-09-19 25.95 25.95 24.60 25.20 0.0M
2022-09-16 26.05 26.05 24.20 25.70 0.0M
2022-09-15 26.60 26.60 26.00 26.00 0.0M
2022-09-14 27.30 27.30 26.55 26.70 0.0M
2022-09-13 28.00 28.00 27.35 27.50 0.0M
2022-09-12 29.00 29.00 28.00 28.50 0.0M
2022-09-09 28.20 28.95 28.00 28.80 0.0M
2022-09-08 27.60 28.30 27.60 28.30 0.0M
2022-09-07 27.60 28.20 26.60 27.95 0.0M
2022-09-06 27.70 28.80 26.70 28.80 0.0M
2022-09-05 27.24 28.43 27.22 28.43 0.0M
2022-09-02 28.45 28.94 27.78 28.94 0.0M
2022-09-01 28.80 29.00 28.45 28.73 0.0M
2022-08-31 29.40 29.40 28.45 28.45 0.0M
2022-08-30 29.00 29.90 28.85 29.40 0.0M
2022-08-29 30.00 30.00 28.80 28.80 0.0M
2022-08-26 31.45 31.45 29.05 30.00 0.0M
2022-08-25 31.20 31.65 30.70 31.05 0.0M
2022-08-24 30.75 32.05 30.75 31.55 0.0M
2022-08-23 30.85 31.70 30.70 31.15 0.0M
2022-08-22 32.35 32.35 30.70 31.90 0.0M
2022-08-19 33.35 33.35 32.05 33.00 0.0M
2022-08-18 33.50 33.80 33.00 33.45 0.0M
2022-08-17 33.05 34.10 32.40 34.05 0.0M
2022-08-16 33.00 33.30 32.50 33.10 0.0M
2022-08-15 33.70 33.70 33.20 33.55 0.0M
2022-08-12 33.10 33.50 33.05 33.30 0.0M
2022-08-11 32.90 33.75 32.90 33.75 0.0M
2022-08-10 33.30 34.00 32.70 33.30 0.0M
2022-08-09 33.85 33.85 33.10 33.50 0.0M
2022-08-08 32.90 34.50 32.85 33.85 0.0M
2022-08-05 34.45 34.90 32.65 33.05 0.0M
2022-08-04 35.45 35.45 34.40 34.90 0.0M
2022-08-03 35.00 35.50 34.50 35.20 0.0M
2022-08-02 35.30 36.00 35.00 35.05 0.0M
2022-08-01 36.10 36.90 35.30 35.60 0.0M
2022-07-29 35.00 37.00 35.00 36.70 0.0M
2022-07-28 35.80 35.80 35.00 35.55 0.0M
2022-07-27 35.00 36.75 35.00 36.50 0.0M
2022-07-26 34.95 35.55 34.25 35.25 0.0M
2022-07-25 35.35 35.55 35.00 35.00 0.0M
2022-07-22 36.45 36.45 35.45 35.45 0.0M
2022-07-21 36.00 36.40 36.00 36.40 0.0M
2022-07-20 36.80 36.90 35.55 35.95 0.0M
2022-07-19 33.20 36.95 33.20 36.95 0.0M
2022-07-18 33.10 33.30 32.10 33.30 0.0M
2022-07-15 32.90 32.90 32.10 32.35 0.0M
2022-07-14 30.90 33.60 30.90 32.30 0.0M
2022-07-13 29.65 30.95 29.65 30.75 0.0M
2022-07-12 29.95 30.10 29.75 30.10 0.0M
2022-07-11 29.85 30.10 29.50 29.60 0.0M
2022-07-08 29.65 30.30 29.05 30.00 0.0M
2022-07-07 29.95 30.10 29.05 29.40 0.0M
2022-07-06 28.40 29.95 28.05 29.20 0.0M
2022-07-05 26.85 26.85 26.25 26.70 0.0M
2022-07-04 27.05 27.05 26.55 26.75 0.0M
2022-07-01 27.40 27.50 26.50 26.75 0.0M
2022-06-30 26.80 27.75 26.80 27.55 0.0M
2022-06-29 27.40 27.40 26.55 27.05 0.0M
2022-06-28 28.10 28.10 27.30 27.30 0.0M
2022-06-27 27.45 28.65 27.45 28.05 0.0M
2022-06-24 26.20 27.65 26.20 27.15 0.0M
2022-06-23 28.00 28.00 26.50 26.50 0.0M
2022-06-22 28.35 28.85 27.60 28.40 0.0M
2022-06-21 27.30 28.70 27.20 28.65 0.0M
2022-06-20 26.40 27.20 25.90 27.00 0.0M
2022-06-17 26.50 28.50 26.10 26.20 0.0M
2022-06-16 27.80 28.10 25.80 26.20 0.0M
2022-06-15 28.90 28.90 27.75 27.90 0.0M
2022-06-14 28.05 29.20 27.15 28.50 0.0M
2022-06-13 30.55 30.55 27.90 28.20 0.0M
2022-06-10 31.15 31.20 30.10 30.55 0.0M
2022-06-09 33.05 33.40 30.65 30.95 0.0M
2022-06-08 33.00 34.60 33.00 33.35 0.0M
2022-06-07 33.30 33.40 33.00 33.15 0.0M
2022-06-06 33.00 33.85 33.00 33.00 0.0M
2022-06-03 33.15 33.65 32.70 33.05 0.0M
2022-06-02 33.30 33.80 33.00 33.00 0.0M
2022-06-01 33.00 33.30 33.00 33.20 0.0M
2022-05-31 33.90 33.90 33.00 33.10 0.0M
2022-05-30 34.00 35.70 33.90 34.25 0.0M
2022-05-27 33.35 34.30 33.35 34.00 0.0M
2022-05-26 34.10 34.40 33.45 33.45 0.0M
2022-05-25 33.70 34.65 33.20 34.40 0.0M
2022-05-24 34.50 34.75 33.15 33.70 0.0M
2022-05-23 36.80 36.80 34.25 34.50 0.0M
2022-05-20 36.05 36.60 36.05 36.05 0.0M
2022-05-19 37.45 37.45 36.05 36.50 0.0M
2022-05-18 38.00 38.80 37.70 37.90 0.0M
2022-05-17 37.10 38.00 36.65 37.95 0.0M
2022-05-16 36.00 37.85 36.00 37.05 0.0M
2022-05-13 34.00 36.00 34.00 35.95 0.0M
2022-05-12 33.00 34.85 32.90 34.05 0.0M
2022-05-11 33.95 33.95 32.85 33.35 0.0M
2022-05-10 34.00 34.30 33.50 33.70 0.0M
2022-05-09 34.20 34.30 33.80 34.05 0.0M
2022-05-06 34.65 34.80 33.90 34.40 0.0M
2022-05-05 36.20 36.30 34.75 35.00 0.0M
2022-05-04 35.55 36.10 34.75 35.70 0.0M
2022-05-03 36.50 37.00 35.55 35.75 0.0M
2022-05-02 39.20 39.65 36.20 36.50 0.0M
2022-04-29 40.90 41.00 38.65 38.95 0.0M
2022-04-28 38.05 42.65 38.05 41.65 0.0M
2022-04-27 38.40 38.40 37.35 38.15 0.0M
2022-04-26 38.00 38.55 37.40 38.15 0.0M
2022-04-25 36.75 38.25 36.55 37.75 0.0M
2022-04-22 37.50 37.55 36.80 36.85 0.0M
2022-04-21 37.80 38.40 37.00 37.35 0.0M
2022-04-20 37.75 39.05 37.75 38.25 0.0M
2022-04-19 38.90 38.90 37.45 38.00 0.0M
2022-04-14 38.25 39.50 38.20 38.85 0.0M
2022-04-13 38.50 38.50 36.85 37.95 0.0M
2022-04-12 37.00 38.40 36.35 38.05 0.0M
2022-04-11 40.10 40.10 37.30 37.60 0.0M
2022-04-08 39.40 40.70 39.25 40.05 0.0M
2022-04-07 38.75 40.00 38.05 39.40 0.0M
2022-04-06 40.95 40.95 37.80 38.90 0.0M
2022-04-05 41.00 42.30 40.55 41.20 0.0M
2022-04-04 40.65 40.90 38.90 40.80 0.0M
2022-04-01 42.75 42.75 39.30 40.65 0.0M
2022-03-31 42.20 42.85 41.15 42.40 0.0M
2022-03-30 39.00 42.35 38.70 42.10 0.0M
2022-03-29 38.50 40.25 38.50 39.25 0.0M
2022-03-28 36.25 38.05 34.95 37.80 0.0M
2022-03-25 36.75 38.00 35.85 36.25 0.0M
2022-03-24 38.15 38.55 36.15 36.20 0.0M
2022-03-23 39.05 40.00 37.55 37.90 0.0M
2022-03-22 41.30 42.60 38.50 38.90 0.1M
2022-03-21 36.80 37.75 36.35 37.30 0.0M
2022-03-18 35.35 38.40 34.80 38.00 0.0M
2022-03-17 37.05 38.50 34.65 35.10 0.1M
2022-03-16 35.50 37.45 35.00 37.30 0.0M
2022-03-15 33.55 35.30 33.50 35.00 0.0M
2022-03-14 34.30 35.15 33.30 34.25 0.0M
2022-03-11 36.10 36.15 34.50 34.65 0.0M
2022-03-10 37.45 37.45 35.65 36.35 0.0M
2022-03-09 37.50 38.45 36.60 37.60 0.0M
2022-03-08 36.10 37.75 36.00 37.05 0.0M
2022-03-07 38.45 38.70 35.20 36.35 0.0M
2022-03-04 37.40 38.65 37.10 38.30 0.0M
2022-03-03 41.50 41.90 38.25 38.45 0.0M
2022-03-02 40.80 42.35 39.20 42.10 0.0M
2022-03-01 40.05 44.75 39.95 39.95 0.1M
2022-02-28 38.30 41.70 37.90 39.65 0.0M
2022-02-25 36.30 36.85 35.15 36.30 0.0M
2022-02-24 34.95 36.50 33.45 35.95 0.0M
2022-02-23 34.85 36.55 34.80 35.90 0.0M
2022-02-22 33.00 36.25 32.60 34.65 0.0M
2022-02-21 36.00 36.05 34.10 34.85 0.0M
2022-02-18 37.35 37.35 35.80 36.10 0.0M
2022-02-17 38.05 38.50 36.80 37.10 0.0M
2022-02-16 39.20 39.20 38.15 38.55 0.0M
2022-02-15 37.55 38.90 37.00 38.60 0.0M
2022-02-14 36.60 37.60 35.95 37.05 0.0M
2022-02-11 40.00 40.00 38.30 38.35 0.0M
2022-02-10 40.50 40.55 39.25 40.10 0.0M
2022-02-09 38.50 40.20 38.50 39.95 0.0M
2022-02-08 38.50 38.55 37.55 38.35 0.0M
2022-02-07 39.85 39.85 38.25 38.95 0.0M
2022-02-04 38.05 39.60 37.30 39.60 0.0M
2022-02-03 39.05 39.20 37.75 38.20 0.0M
2022-02-02 39.30 41.05 39.15 39.60 0.0M
2022-02-01 39.50 40.15 38.00 39.25 0.0M
2022-01-31 36.40 39.35 36.40 39.10 0.0M
2022-01-28 37.30 37.30 35.30 36.80 0.0M
2022-01-27 37.95 38.30 36.50 37.50 0.0M
2022-01-26 36.60 38.05 36.55 37.55 0.0M
2022-01-25 36.10 37.90 36.00 36.60 0.0M
2022-01-24 37.70 37.75 35.10 36.20 0.1M
2022-01-21 39.00 39.00 37.10 37.90 0.0M
2022-01-20 38.20 39.55 38.00 39.40 0.0M
2022-01-19 40.10 40.30 38.15 38.20 0.0M
2022-01-18 41.50 41.60 39.20 40.70 0.0M
2022-01-17 40.20 41.25 39.90 41.10 0.0M
2022-01-14 41.50 41.55 40.40 40.80 0.0M
2022-01-13 41.30 42.60 40.65 41.95 0.0M
2022-01-12 42.30 42.85 41.25 41.45 0.0M
2022-01-11 41.80 42.30 41.60 42.10 0.0M
2022-01-10 43.00 43.05 41.30 41.80 0.0M
2022-01-07 44.00 45.05 43.05 43.50 0.0M
2022-01-06 45.40 45.60 42.20 43.20 0.0M
2022-01-05 45.60 46.30 44.60 45.70 0.0M
2022-01-04 48.90 48.90 45.05 45.20 0.0M
2022-01-03 46.85 49.15 46.75 48.35 0.0M