
MercedesBenz Group AG (MBG)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.45 | -2.37704918033 | 61 | 62.44 | 57.9 | 293417 | 60.1547433 | DE |
4 | 3.17 | 5.62256119191 | 56.38 | 62.44 | 38.2 | 206781 | 59.09536475 | DE |
12 | 6.85 | 12.9981024668 | 52.7 | 62.44 | 38.2 | 181209 | 56.42610494 | DE |
26 | -2.55 | -4.10628019324 | 62.1 | 63.25 | 38.2 | 183294 | 56.07348405 | DE |
52 | -12.17 | -16.9687674289 | 71.72 | 77.44 | 38.2 | 193728 | 62.93098711 | DE |
156 | -9.45 | -13.6956521739 | 69 | 77.44 | 38.2 | 1524537 | 64.29412131 | DE |
260 | -9.55 | -13.8205499276 | 69.1 | 77.9 | 38.2 | 1568182 | 64.6869034 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740432420 | 59.7 | 1.06 | 1.81 | 59.15 | 59.99 | 59.11 | 203418 |
1740173220 | 58.64 | -0.67 | -1.13 | 59.42 | 59.89 | 57.9 | 311621 |
1740086820 | 59.31 | -1.78 | -2.91 | 59.5 | 60.76 | 58.05 | 485280 |
1740000420 | 61.09 | -0.94 | -1.52 | 61.33 | 62.02 | 60.63 | 285002 |
1739914020 | 62.03 | 0.55 | 0.89 | 61.41 | 62.44 | 61.19 | 190819 |
1739827620 | 61.48 | 0.22 | 0.36 | 61 | 61.8 | 60.81 | 194361 |
1739568420 | 61.26 | 1.66 | 2.79 | 59.99 | 62.01 | 38.225 | 266240 |
1739482020 | 59.6 | 1.11 | 1.90 | 58.5 | 61.2 | 38.2 | 497043 |
1739395620 | 58.49 | 1.23 | 2.15 | 57.21 | 58.49 | 57.09 | 200359 |
1739309220 | 57.26 | -0.51 | -0.88 | 57.36 | 57.73 | 56.8 | 123929 |
1739222820 | 57.77 | 1.17 | 2.07 | 56.7 | 57.82 | 56.7 | 157990 |
1738963620 | 56.6 | -1.02 | -1.77 | 57.5 | 58.13 | 56.56 | 121354 |
1738877220 | 57.62 | 1 | 1.77 | 56.72 | 57.89 | 56.09 | 111806 |
1738790820 | 56.62 | -0.75 | -1.31 | 57.2 | 57.29 | 56.07 | 117982 |
1738704420 | 57.37 | 0.15 | 0.26 | 57.06 | 57.39 | 56.08 | 112476 |
1738618020 | 57.22 | -1.28 | -2.19 | 57.25 | 57.3 | 55.87 | 218756 |
1738358820 | 58.5 | -0.75 | -1.27 | 59.43 | 59.59 | 58.26 | 104923 |
1738272420 | 59.25 | 0.65 | 1.11 | 58.56 | 59.49 | 58.53 | 124000 |
1738186020 | 58.6 | -0.18 | -0.31 | 58.74 | 58.89 | 57.9 | 122627 |
1738099620 | 58.78 | 1.41 | 2.46 | 58 | 59.29 | 58 | 224269 |
1738013220 | 57.37 | 0.6 | 1.06 | 56.38 | 57.79 | 56.01 | 164774 |
1737754020 | 56.77 | 1.02 | 1.83 | 56.01 | 57.97 | 55.83 | 295994 |
1737667620 | 55.75 | -0.41 | -0.73 | 56.01 | 56.61 | 55.53 | 114127 |
1737581220 | 56.16 | 0.02 | 0.04 | 55.71 | 56.38 | 55.5 | 139792 |
1737494820 | 56.14 | -0.13 | -0.23 | 56.12 | 56.19 | 55.5 | 138836 |
1737408420 | 56.27 | 1.05 | 1.90 | 55.08 | 56.9 | 54.6 | 197458 |
1737149220 | 55.22 | 0.12 | 0.22 | 55.13 | 55.92 | 54.93 | 135669 |
1737062820 | 55.1 | -1.34 | -2.37 | 55.99 | 56.64 | 55.01 | 164682 |
1736976420 | 56.44 | 0.8 | 1.44 | 55.56 | 56.52 | 55.22 | 96221 |
1736890020 | 55.64 | 0.04 | 0.07 | 54.75 | 56.56 | 54.73 | 107474 |
1736803620 | 55.6 | 0.6 | 1.09 | 55 | 56.23 | 54.67 | 188152 |
1736544420 | 55 | 1.76 | 3.31 | 52.96 | 55.64 | 52.5 | 287086 |
1736458020 | 53.24 | 0.13 | 0.24 | 53.1 | 53.29 | 52.4 | 100613 |
1736371620 | 53.11 | -1.03 | -1.90 | 54.01 | 54.42 | 52.97 | 162294 |
1736285220 | 54.14 | -0.09 | -0.17 | 53.8 | 54.51 | 53.3 | 123945 |
1736198820 | 54.23 | 1.74 | 3.31 | 52.56 | 55.61 | 52.53 | 274403 |
1735939620 | 52.49 | -0.45 | -0.85 | 52.9 | 53.09 | 52.23 | 90152 |
1735853220 | 52.94 | -0.67 | -1.25 | 53.61 | 53.96 | 52.01 | 144160 |
1735594020 | 53.61 | -0.07 | -0.13 | 53.2 | 53.85 | 53.09 | 58551 |
1735334820 | 53.68 | 0.59 | 1.11 | 52.22 | 53.68 | 52.08 | 132196 |
1734989220 | 53.09 | -0.41 | -0.77 | 53.47 | 53.9 | 52.45 | 117308 |
1734730020 | 53.5 | 0.17 | 0.32 | 53.18 | 53.85 | 52.69 | 200862 |
1734643620 | 53.33 | 0.03 | 0.06 | 53.2 | 54.31 | 53.11 | 139557 |
1734557220 | 53.3 | -0.54 | -1.00 | 54.09 | 54.73 | 53.3 | 105991 |
1734470820 | 53.84 | -0.86 | -1.57 | 54.2 | 54.79 | 53.79 | 150909 |
1734384420 | 54.7 | -1.6 | -2.84 | 56.12 | 56.7 | 53.83 | 255837 |
1734125220 | 56.3 | 0.29 | 0.52 | 56.03 | 57.21 | 56.02 | 153854 |
1734038820 | 56.01 | 0.26 | 0.47 | 55.5 | 56.42 | 55.46 | 115369 |
1733952420 | 55.75 | -0.25 | -0.45 | 56.04 | 56.37 | 55.41 | 131878 |
1733866020 | 56 | 0.71 | 1.28 | 55.34 | 56.39 | 55.32 | 146818 |
1733779620 | 55.29 | 1.38 | 2.56 | 53.51 | 55.78 | 53.51 | 301563 |
1733520420 | 53.91 | 0.55 | 1.03 | 52.79 | 54.15 | 52.57 | 209438 |
1733434020 | 53.36 | 0.4 | 0.76 | 52.9 | 53.57 | 52.88 | 140810 |
1733347620 | 52.96 | 0.93 | 1.79 | 52.04 | 53.6 | 51.91 | 255889 |
1733261220 | 52.03 | -0.82 | -1.55 | 52.28 | 52.83 | 51.96 | 236649 |
1733174820 | 52.85 | -0.08 | -0.15 | 52.7 | 53.76 | 52.14 | 216369 |
1732915620 | 52.93 | 0.41 | 0.78 | 52.53 | 52.99 | 52.3 | 93136 |
1732829220 | 52.52 | 0.22 | 0.42 | 52.45 | 52.95 | 52.18 | 98218 |
1732742820 | 52.3 | -0.19 | -0.36 | 52.23 | 52.44 | 51.9 | 87560 |
1732656420 | 52.49 | -0.31 | -0.59 | 52.44 | 52.54 | 51.65 | 122870 |
1732570020 | 52.8 | 0.6 | 1.15 | 52.41 | 53.13 | 52.3 | 165464 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約