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
2023-12-29 22.10 22.10 20.80 21.10 0.0M
2023-12-28 22.30 22.70 21.70 22.30 0.0M
2023-12-27 21.40 22.90 20.50 22.90 0.0M
2023-12-22 21.40 22.20 21.30 22.20 0.0M
2023-12-21 22.10 22.30 21.50 21.50 0.0M
2023-12-20 23.00 23.00 21.60 22.20 0.0M
2023-12-19 23.20 23.80 22.30 22.90 0.0M
2023-12-18 24.40 24.40 22.00 23.80 0.0M
2023-12-15 21.70 24.00 21.70 24.00 0.0M
2023-12-14 21.00 21.70 20.40 21.30 0.0M
2023-12-13 19.55 21.80 19.55 21.20 0.0M
2023-12-12 18.45 18.50 18.05 18.20 0.0M
2023-12-11 18.05 18.90 17.85 18.85 0.0M
2023-12-08 18.40 18.75 18.35 18.35 0.0M
2023-12-07 18.35 18.95 18.35 18.90 0.0M
2023-12-06 18.85 18.85 18.20 18.50 0.0M
2023-12-05 18.75 18.75 18.30 18.60 0.0M
2023-12-04 18.55 19.10 18.20 18.45 0.0M
2023-12-01 18.75 18.90 18.25 18.80 0.0M
2023-11-30 18.80 18.95 18.15 18.50 0.0M
2023-11-29 17.95 19.10 17.55 18.40 0.0M
2023-11-28 17.20 17.80 16.90 16.90 0.0M
2023-11-27 16.00 17.80 16.00 17.65 0.0M
2023-11-24 16.00 16.40 16.00 16.40 0.0M
2023-11-23 15.55 16.20 15.55 16.20 0.0M
2023-11-22 16.25 17.25 15.95 15.95 0.0M
2023-11-21 16.35 16.75 16.35 16.60 0.0M
2023-11-20 16.95 17.30 16.40 16.40 0.0M
2023-11-17 17.10 17.10 16.60 16.70 0.0M
2023-11-16 17.50 17.50 17.10 17.20 0.0M
2023-11-15 17.65 17.75 17.20 17.45 0.0M
2023-11-14 18.05 18.05 17.05 17.35 0.0M
2023-11-13 18.70 18.80 18.25 18.50 0.0M
2023-11-10 18.95 18.95 18.05 18.70 0.0M
2023-11-09 18.10 18.70 17.65 18.70 0.0M
2023-11-08 17.45 18.05 17.45 18.05 0.0M
2023-11-07 17.40 18.10 17.40 17.75 0.0M
2023-11-06 19.55 19.95 17.80 17.95 0.0M
2023-11-03 16.35 18.80 16.35 18.80 0.0M
2023-11-02 15.55 17.00 15.50 16.30 0.0M
2023-11-01 14.25 14.65 13.80 14.50 0.0M
2023-10-31 14.20 14.25 13.65 14.25 0.0M
2023-10-30 14.05 14.70 14.00 14.40 0.0M
2023-10-27 14.25 14.30 14.00 14.10 0.0M
2023-10-26 14.00 14.60 13.80 14.60 0.0M
2023-10-25 14.45 14.55 14.00 14.35 0.0M
2023-10-24 13.80 14.75 13.80 14.30 0.0M
2023-10-23 14.70 14.85 13.50 13.50 0.0M
2023-10-20 14.80 15.35 14.40 15.35 0.0M
2023-10-19 14.55 15.15 14.55 15.05 0.0M
2023-10-18 15.05 15.35 14.10 14.45 0.0M
2023-10-17 16.10 16.10 14.85 15.25 0.0M
2023-10-16 15.95 16.00 15.55 16.00 0.0M
2023-10-13 16.35 16.35 15.55 15.65 0.0M
2023-10-12 16.00 16.40 16.00 16.40 0.0M
2023-10-11 16.05 16.15 15.90 16.00 0.0M
2023-10-10 16.85 16.90 16.30 16.30 0.0M
2023-10-09 16.65 17.45 16.35 16.75 0.0M
2023-10-06 16.80 17.00 16.00 16.90 0.0M
2023-10-05 17.30 17.30 16.80 17.00 0.0M
2023-10-04 16.10 18.00 16.00 17.55 0.0M
2023-10-03 16.95 16.95 16.40 16.45 0.0M
2023-10-02 18.15 18.15 17.10 17.10 0.0M
2023-09-29 18.20 18.20 18.10 18.10 0.0M
2023-09-28 17.05 18.45 17.05 18.45 0.0M
2023-09-27 17.15 17.20 16.75 17.00 0.0M
2023-09-26 17.70 17.85 17.15 17.15 0.0M
2023-09-25 18.30 18.30 17.70 17.90 0.0M
2023-09-22 17.80 18.40 17.70 18.05 0.0M
2023-09-21 18.00 18.35 17.85 18.20 0.0M
2023-09-20 18.40 18.85 18.00 18.45 0.0M
2023-09-19 18.25 18.60 18.25 18.60 0.0M
2023-09-18 17.70 18.40 17.70 18.40 0.0M
2023-09-15 18.05 18.20 17.10 17.70 0.0M
2023-09-14 17.50 18.00 17.45 17.95 0.0M
2023-09-13 17.75 18.00 16.75 17.60 0.0M
2023-09-12 17.55 18.00 17.45 17.90 0.0M
2023-09-11 18.20 18.40 17.60 17.60 0.0M
2023-09-08 18.50 18.50 18.20 18.20 0.0M
2023-09-07 18.20 18.45 18.20 18.20 0.0M
2023-09-06 18.00 18.35 17.40 18.20 0.0M
2023-09-05 18.00 18.40 17.80 18.40 0.0M
2023-09-04 18.35 18.65 18.15 18.35 0.0M
2023-09-01 18.95 19.00 18.60 18.60 0.0M
2023-08-31 18.70 18.70 18.30 18.60 0.0M
2023-08-30 18.90 19.25 18.35 19.05 0.0M
2023-08-29 18.50 19.00 18.45 18.80 0.0M
2023-08-28 19.15 19.50 18.45 19.10 0.0M
2023-08-25 20.00 20.00 19.00 19.55 0.0M
2023-08-24 20.20 20.80 19.60 19.60 0.0M
2023-08-23 19.30 20.80 19.30 20.80 0.0M
2023-08-22 19.50 19.50 19.25 19.50 0.0M
2023-08-21 19.50 19.50 19.25 19.40 0.0M
2023-08-18 19.90 20.20 19.60 19.95 0.0M
2023-08-17 20.00 21.10 19.80 19.90 0.0M
2023-08-16 20.00 20.40 20.00 20.20 0.0M
2023-08-15 20.00 20.60 20.00 20.20 0.0M
2023-08-14 21.30 21.30 20.00 20.00 0.0M
2023-08-11 20.70 21.50 20.70 21.10 0.0M
2023-08-10 20.00 20.50 19.80 20.50 0.0M
2023-08-09 20.10 20.40 19.90 20.00 0.0M
2023-08-08 20.50 20.70 19.90 20.00 0.0M
2023-08-07 20.50 22.30 20.30 20.60 0.0M
2023-08-04 19.00 21.10 19.00 20.70 0.0M
2023-08-03 20.50 20.90 18.50 18.90 0.0M
2023-08-02 21.50 21.80 20.80 21.10 0.0M
2023-08-01 22.50 22.50 21.50 21.50 0.0M
2023-07-31 22.60 22.80 22.50 22.50 0.0M
2023-07-28 21.80 22.70 21.50 22.60 0.0M
2023-07-27 23.00 23.00 21.80 21.90 0.0M
2023-07-26 22.80 23.00 22.30 22.80 0.0M
2023-07-25 22.90 22.90 22.30 22.30 0.0M
2023-07-24 22.50 22.80 22.40 22.40 0.0M
2023-07-21 22.80 23.00 22.70 22.80 0.0M
2023-07-20 23.10 23.20 22.50 22.90 0.0M
2023-07-19 23.80 23.90 23.00 23.60 0.0M
2023-07-18 23.70 24.00 23.40 23.40 0.0M
2023-07-17 24.30 24.30 23.40 23.40 0.0M
2023-07-14 24.40 24.40 24.10 24.20 0.0M
2023-07-13 24.40 25.00 24.10 24.10 0.0M
2023-07-12 24.20 24.90 24.20 24.90 0.0M
2023-07-11 24.10 24.20 23.70 24.10 0.0M
2023-07-10 23.80 24.10 23.00 24.10 0.0M
2023-07-07 23.50 24.00 23.30 23.80 0.0M
2023-07-06 23.30 23.70 23.20 23.40 0.0M
2023-07-05 22.50 23.50 22.50 23.30 0.0M
2023-07-04 23.00 23.00 22.50 22.50 0.0M
2023-07-03 23.30 23.30 22.50 22.90 0.0M
2023-06-30 23.40 23.90 23.40 23.50 0.0M
2023-06-29 24.10 24.10 23.50 23.80 0.0M
2023-06-28 24.00 24.10 24.00 24.00 0.0M
2023-06-27 24.00 24.30 24.00 24.00 0.0M
2023-06-26 24.00 24.40 24.00 24.10 0.0M
2023-06-23 24.00 24.40 24.00 24.10 0.0M
2023-06-22 24.60 24.60 24.00 24.10 0.0M
2023-06-21 24.00 25.00 24.00 24.30 0.0M
2023-06-20 24.00 24.50 24.00 24.50 0.0M
2023-06-19 24.00 24.30 24.00 24.30 0.0M
2023-06-16 24.20 24.30 24.00 24.30 0.0M
2023-06-15 24.50 24.90 24.40 24.80 0.0M
2023-06-14 24.30 24.90 24.00 24.40 0.0M
2023-06-13 24.50 25.00 24.00 24.30 0.0M
2023-06-12 24.10 24.60 23.90 24.60 0.0M
2023-06-09 24.10 24.30 24.00 24.20 0.0M
2023-06-08 24.70 24.70 24.00 24.70 0.0M
2023-06-07 24.00 24.70 22.60 24.70 0.0M
2023-06-06 24.20 24.30 24.00 24.00 0.0M
2023-06-05 24.10 25.00 24.00 24.70 0.0M
2023-06-02 24.10 24.50 24.10 24.40 0.0M
2023-06-01 24.50 24.50 24.20 24.50 0.0M
2023-05-31 24.00 24.50 24.00 24.40 0.0M
2023-05-30 24.00 24.30 23.80 24.30 0.0M
2023-05-29 24.60 24.60 24.00 24.10 0.0M
2023-05-26 24.00 24.30 24.00 24.10 0.0M
2023-05-25 24.10 24.40 23.90 24.10 0.0M
2023-05-24 24.00 24.40 24.00 24.10 0.0M
2023-05-23 24.00 24.40 23.90 24.30 0.0M
2023-05-22 24.40 24.90 24.20 24.40 0.0M
2023-05-19 24.50 25.00 24.50 24.80 0.0M
2023-05-18 24.10 24.90 24.10 24.50 0.0M
2023-05-17 24.20 25.00 23.90 24.70 0.0M
2023-05-16 24.00 24.90 24.00 24.60 0.0M
2023-05-15 25.10 25.10 24.10 24.10 0.0M
2023-05-12 25.00 25.10 25.00 25.00 0.0M
2023-05-11 24.80 25.10 24.80 25.00 0.0M
2023-05-10 25.10 25.10 24.00 25.00 0.0M
2023-05-09 24.90 25.30 24.70 25.10 0.0M
2023-05-08 25.30 25.40 25.00 25.10 0.0M
2023-05-05 25.20 25.60 24.90 25.20 0.0M
2023-05-04 24.80 25.10 24.30 24.90 0.0M
2023-05-03 24.60 25.60 24.60 25.40 0.0M
2023-05-02 24.00 24.90 23.40 24.90 0.0M
2023-04-28 23.60 24.00 23.10 23.90 0.0M
2023-04-27 22.20 24.00 22.20 23.70 0.0M
2023-04-26 22.50 23.40 22.00 22.50 0.0M
2023-04-25 22.30 23.00 22.30 23.00 0.0M
2023-04-24 22.40 23.40 22.40 22.70 0.0M
2023-04-21 22.30 23.00 22.30 23.00 0.0M
2023-04-20 22.30 23.00 22.10 23.00 0.0M
2023-04-19 23.00 23.00 22.00 22.90 0.0M
2023-04-18 22.40 23.00 22.00 23.00 0.0M
2023-04-17 22.80 23.00 22.20 22.90 0.0M
2023-04-14 22.90 22.90 22.60 22.80 0.0M
2023-04-13 22.70 23.10 22.70 22.90 0.0M
2023-04-12 23.80 23.80 22.60 23.10 0.0M
2023-04-11 22.50 24.00 22.50 24.00 0.0M
2023-04-06 22.40 23.00 22.40 22.80 0.0M
2023-04-05 23.00 23.00 22.20 23.00 0.0M
2023-04-04 22.60 23.00 22.20 23.00 0.0M
2023-04-03 23.10 23.10 22.50 22.80 0.0M
2023-03-31 23.20 23.80 22.60 23.40 0.0M
2023-03-30 22.40 23.60 22.40 23.60 0.0M
2023-03-29 22.40 23.00 22.40 23.00 0.0M
2023-03-28 22.20 22.80 22.20 22.80 0.0M
2023-03-27 22.40 22.80 21.80 22.80 0.0M
2023-03-24 22.60 22.80 22.00 22.40 0.0M
2023-03-23 22.60 23.00 21.60 22.80 0.0M
2023-03-22 23.00 23.00 22.20 22.60 0.0M
2023-03-21 22.20 23.00 21.80 23.00 0.0M
2023-03-20 23.00 23.60 22.40 22.60 0.0M
2023-03-17 23.00 23.80 21.80 23.40 0.0M
2023-03-16 23.60 23.60 22.40 22.80 0.0M
2023-03-15 24.20 24.20 22.60 23.20 0.0M
2023-03-14 22.60 24.20 21.40 24.20 0.0M
2023-03-13 24.00 24.00 21.60 22.20 0.0M
2023-03-10 22.60 24.60 22.20 24.40 0.0M
2023-03-09 22.80 23.00 21.80 22.80 0.0M
2023-03-08 22.40 22.80 21.20 22.40 0.0M
2023-03-07 22.80 23.00 21.40 22.00 0.0M
2023-03-06 24.20 24.20 22.60 22.80 0.0M
2023-03-03 24.40 24.80 23.80 24.60 0.0M
2023-03-02 23.60 24.80 23.60 24.80 0.0M
2023-03-01 23.40 23.60 21.80 23.60 0.0M
2023-02-28 23.40 23.60 22.60 23.00 0.0M
2023-02-27 23.60 23.80 22.40 23.20 0.0M
2023-02-24 23.80 23.80 22.60 23.80 0.0M
2023-02-23 22.60 23.80 22.20 23.80 0.0M
2023-02-22 22.60 23.00 22.00 23.00 0.0M
2023-02-21 23.00 23.60 22.20 22.80 0.0M
2023-02-20 24.20 24.80 22.00 23.00 0.0M
2023-02-17 25.20 25.60 24.00 24.40 0.0M
2023-02-16 23.80 26.00 23.60 25.60 0.0M
2023-02-15 21.00 24.20 20.80 23.40 0.0M
2023-02-14 20.60 21.40 20.20 20.80 0.0M
2023-02-13 20.60 20.80 20.00 20.60 0.0M
2023-02-10 20.20 21.20 18.70 20.80 0.0M
2023-02-09 19.80 21.60 19.50 20.60 0.0M
2023-02-08 17.60 19.40 17.00 19.20 0.0M
2023-02-07 16.80 17.60 16.80 17.50 0.0M
2023-02-06 16.50 16.60 15.40 16.50 0.0M
2023-02-03 15.50 16.40 15.40 16.30 0.0M
2023-02-02 15.40 16.40 15.30 15.70 0.0M
2023-02-01 15.70 16.20 14.60 15.20 0.0M
2023-01-31 15.80 16.10 15.50 15.90 0.0M
2023-01-30 16.20 16.30 15.70 16.10 0.0M
2023-01-27 16.50 16.60 16.00 16.20 0.0M
2023-01-26 16.40 16.70 16.10 16.30 0.0M
2023-01-25 17.00 17.00 16.10 16.50 0.0M
2023-01-24 17.30 18.40 16.80 17.20 0.0M
2023-01-23 18.40 18.40 17.00 17.30 0.0M
2023-01-20 16.80 18.40 16.70 18.40 0.0M
2023-01-19 17.60 17.70 17.00 17.20 0.0M
2023-01-18 15.50 17.80 15.30 17.70 0.0M
2023-01-17 15.10 15.50 14.70 15.50 0.0M
2023-01-16 15.30 15.40 14.80 15.10 0.0M
2023-01-13 14.90 15.10 14.80 15.00 0.0M
2023-01-12 15.30 15.40 14.60 14.90 0.0M
2023-01-11 16.00 16.00 14.90 15.30 0.0M
2023-01-10 15.40 16.00 15.30 15.90 0.0M
2023-01-09 14.60 15.50 14.10 15.40 0.0M
2023-01-06 13.80 13.90 13.20 13.50 0.0M
2023-01-05 13.70 14.00 13.30 13.60 0.0M
2023-01-04 14.90 15.10 13.60 13.80 0.0M
2023-01-03 15.70 15.70 14.80 15.00 0.0M
2023-01-02 16.30 16.30 15.40 15.40 0.0M