メットライフ (MET)

MET
🏛️ アメリカ →
81.93
最終更新: 2025-10-01
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 66.30 66.48 65.88 66.13 1.8M
2023-12-28 65.82 66.42 65.82 66.29 1.5M
2023-12-27 65.93 66.23 65.62 66.02 1.7M
2023-12-26 65.81 66.30 65.66 66.24 1.6M
2023-12-22 65.66 66.36 65.55 65.86 2.6M
2023-12-21 65.31 65.77 65.12 65.59 3.0M
2023-12-20 65.96 66.55 65.17 65.22 3.5M
2023-12-19 65.42 66.73 65.28 66.40 4.4M
2023-12-18 66.70 66.70 64.97 65.22 5.9M
2023-12-15 66.36 67.09 66.02 66.36 8.6M
2023-12-14 67.00 67.72 66.74 66.90 4.3M
2023-12-13 65.20 66.29 64.96 66.23 4.0M
2023-12-12 65.04 65.40 64.82 65.20 2.9M
2023-12-11 64.27 65.36 64.17 64.94 3.4M
2023-12-08 63.48 64.43 63.37 64.09 3.3M
2023-12-07 63.69 63.89 63.19 63.46 4.9M
2023-12-06 64.25 64.91 63.40 63.54 3.2M
2023-12-05 64.13 64.44 63.86 63.97 3.1M
2023-12-04 63.33 64.57 63.07 64.55 4.2M
2023-12-01 63.39 64.18 63.27 63.76 4.2M
2023-11-30 63.33 63.77 63.02 63.63 6.4M
2023-11-29 63.47 64.05 63.14 63.16 4.4M
2023-11-28 63.18 63.63 62.89 63.19 2.8M
2023-11-27 63.28 63.36 62.81 63.22 2.9M
2023-11-24 63.19 63.96 63.13 63.55 1.6M
2023-11-22 62.36 63.10 62.15 62.97 2.6M
2023-11-21 62.33 62.73 62.14 62.25 4.4M
2023-11-20 62.20 62.98 61.85 62.51 3.5M
2023-11-17 62.50 62.81 62.25 62.55 4.1M
2023-11-16 61.70 62.23 61.61 62.03 3.7M
2023-11-15 62.57 62.90 61.74 61.82 3.2M
2023-11-14 61.22 62.79 61.16 62.41 3.9M
2023-11-13 60.29 61.25 60.26 60.46 3.5M
2023-11-10 59.72 60.55 59.45 60.49 3.2M
2023-11-09 59.74 60.01 59.24 59.31 2.8M
2023-11-08 59.48 59.86 58.89 59.35 3.6M
2023-11-07 60.15 60.54 59.72 60.05 4.1M
2023-11-06 61.75 61.76 59.75 60.43 4.5M
2023-11-03 61.11 62.40 61.11 61.76 4.1M
2023-11-02 59.99 62.26 59.20 60.01 4.6M
2023-11-01 60.00 60.34 59.18 59.98 4.3M
2023-10-31 59.60 60.07 59.24 60.01 2.7M
2023-10-30 58.94 59.64 58.48 59.42 3.1M
2023-10-27 59.54 59.74 57.91 58.29 4.7M
2023-10-26 58.97 60.01 58.94 59.60 3.1M
2023-10-25 59.29 59.77 58.71 58.96 3.7M
2023-10-24 58.78 59.31 58.63 59.21 5.1M
2023-10-23 59.93 59.99 58.44 58.49 8.5M
2023-10-20 61.84 61.93 59.73 60.12 4.6M
2023-10-19 62.93 63.28 61.68 61.92 4.0M
2023-10-18 63.44 63.67 62.64 63.08 3.0M
2023-10-17 62.97 64.71 62.97 63.94 4.1M
2023-10-16 62.74 63.98 62.45 63.35 2.6M
2023-10-13 63.13 63.62 61.92 62.06 3.0M
2023-10-12 63.10 63.16 61.82 62.48 2.6M
2023-10-11 62.53 63.15 62.08 62.85 3.1M
2023-10-10 62.00 62.87 62.00 62.18 3.1M
2023-10-09 61.03 61.98 60.95 61.90 3.2M
2023-10-06 59.82 61.62 59.57 61.32 3.9M
2023-10-05 59.49 60.45 59.44 60.29 3.6M
2023-10-04 60.16 60.26 58.99 60.00 3.5M
2023-10-03 61.09 61.30 59.71 60.26 3.8M
2023-10-02 62.48 62.76 61.19 61.69 3.3M
2023-09-29 63.09 63.62 62.71 62.91 3.3M
2023-09-28 62.67 63.33 62.64 62.90 3.5M
2023-09-27 63.18 63.37 62.05 62.80 7.1M
2023-09-26 64.55 65.05 63.04 63.06 5.5M
2023-09-25 64.12 65.07 64.02 65.05 2.3M
2023-09-22 64.69 65.34 64.33 64.42 2.5M
2023-09-21 65.86 65.87 64.47 64.69 4.9M
2023-09-20 66.66 66.98 66.07 66.09 4.1M
2023-09-19 66.50 66.82 65.90 66.36 3.3M
2023-09-18 65.65 66.38 65.16 66.30 3.6M
2023-09-15 65.37 66.18 65.33 65.65 7.7M
2023-09-14 65.10 65.97 64.73 65.93 4.9M
2023-09-13 64.21 64.44 63.52 63.79 4.6M
2023-09-12 63.53 64.60 63.43 63.99 3.3M
2023-09-11 63.67 64.23 63.24 63.40 2.2M
2023-09-08 62.72 63.67 62.55 63.31 2.8M
2023-09-07 62.95 63.50 62.50 62.77 3.2M
2023-09-06 63.36 63.87 62.92 63.20 3.0M
2023-09-05 64.30 64.86 63.75 63.77 4.0M
2023-09-01 63.80 64.56 63.80 64.30 3.1M
2023-08-31 63.13 63.49 62.82 63.34 5.0M
2023-08-30 63.05 63.41 62.77 62.94 2.3M
2023-08-29 62.77 63.14 62.33 62.85 2.8M
2023-08-28 62.50 62.99 62.33 62.53 2.1M
2023-08-25 62.48 62.74 61.70 62.41 2.1M
2023-08-24 61.67 62.91 61.46 62.27 2.4M
2023-08-23 61.36 61.80 61.05 61.73 2.3M
2023-08-22 61.83 62.34 61.10 61.32 2.5M
2023-08-21 62.26 62.56 61.45 61.95 2.1M
2023-08-18 61.32 62.58 61.25 62.26 3.2M
2023-08-17 62.11 62.87 61.73 61.84 3.8M
2023-08-16 61.77 62.42 61.51 61.66 2.6M
2023-08-15 62.85 63.13 61.79 61.86 3.7M
2023-08-14 63.51 63.97 63.38 63.57 2.8M
2023-08-11 62.68 63.77 62.46 63.65 2.9M
2023-08-10 62.60 63.42 62.16 62.66 3.9M
2023-08-09 63.33 63.84 62.58 62.63 2.9M
2023-08-08 63.10 63.69 62.31 63.50 4.4M
2023-08-07 63.39 64.67 63.39 64.18 3.8M
2023-08-04 64.54 65.14 63.39 63.53 4.2M
2023-08-03 63.53 64.84 62.71 64.42 5.5M
2023-08-02 62.63 63.40 62.37 62.75 6.4M
2023-08-01 62.67 63.02 62.40 62.82 4.3M
2023-07-31 62.74 63.16 62.71 62.97 3.1M
2023-07-28 62.95 62.99 62.14 62.56 3.8M
2023-07-27 63.09 63.34 62.32 62.32 3.9M
2023-07-26 62.01 62.99 61.89 62.85 3.1M
2023-07-25 61.90 62.10 61.42 61.72 3.2M
2023-07-24 61.32 62.56 61.28 61.98 2.9M
2023-07-21 61.13 61.34 60.53 61.20 3.3M
2023-07-20 60.71 61.15 60.32 60.94 3.2M
2023-07-19 59.28 60.29 59.19 60.26 4.3M
2023-07-18 58.75 59.96 58.70 59.37 3.3M
2023-07-17 58.02 59.36 57.95 59.00 2.9M
2023-07-14 59.26 59.33 57.70 58.16 3.4M
2023-07-13 58.72 59.39 58.58 59.17 4.0M
2023-07-12 59.99 60.21 58.52 58.70 5.8M
2023-07-11 57.72 59.33 57.72 59.24 6.0M
2023-07-10 57.43 58.16 57.21 57.41 4.0M
2023-07-07 56.65 58.02 56.63 57.61 4.6M
2023-07-06 56.20 56.89 56.17 56.71 4.5M
2023-07-05 56.33 57.10 56.13 56.78 3.8M
2023-07-03 56.71 57.81 56.62 57.28 2.4M
2023-06-30 56.50 56.89 56.12 56.53 5.9M
2023-06-29 55.26 56.29 55.18 56.18 5.0M
2023-06-28 54.69 54.92 53.92 54.87 5.1M
2023-06-27 54.63 55.26 54.04 54.98 4.8M
2023-06-26 53.58 54.45 53.04 54.06 5.6M
2023-06-23 53.01 53.80 52.97 53.33 7.0M
2023-06-22 54.51 54.51 53.47 53.86 4.2M
2023-06-21 54.48 55.14 54.11 54.55 4.2M
2023-06-20 54.95 55.17 53.74 54.52 6.0M
2023-06-16 55.30 55.83 54.78 55.50 10.3M
2023-06-15 53.73 55.26 53.68 55.16 5.2M
2023-06-14 55.31 56.01 53.82 53.94 4.4M
2023-06-13 54.12 55.37 54.05 55.17 7.4M
2023-06-12 53.78 54.50 53.47 54.01 4.0M
2023-06-09 53.86 54.32 53.62 53.87 3.7M
2023-06-08 54.83 55.02 53.44 53.76 5.2M
2023-06-07 53.45 55.07 53.28 54.85 6.2M
2023-06-06 52.73 53.83 52.59 53.40 4.2M
2023-06-05 53.21 53.21 52.21 52.65 5.8M
2023-06-02 51.23 53.38 50.83 52.97 6.9M
2023-06-01 49.77 50.75 49.55 50.38 5.0M
2023-05-31 50.95 51.10 49.38 49.55 8.3M
2023-05-30 52.28 52.28 51.14 51.65 4.3M
2023-05-26 52.70 53.05 51.80 51.81 5.3M
2023-05-25 53.07 53.07 51.58 52.77 9.3M
2023-05-24 51.53 51.64 50.11 50.25 5.7M
2023-05-23 52.43 52.88 51.82 51.84 4.4M
2023-05-22 51.62 52.45 51.29 52.37 4.0M
2023-05-19 52.25 52.40 51.37 51.58 6.0M
2023-05-18 51.69 51.94 51.14 51.88 5.3M
2023-05-17 49.57 51.79 49.43 51.70 6.9M
2023-05-16 50.54 50.54 48.95 49.12 10.4M
2023-05-15 50.01 50.74 49.77 50.48 10.7M
2023-05-12 51.26 51.34 49.20 50.22 12.7M
2023-05-11 51.31 51.48 50.79 51.23 6.1M
2023-05-10 52.94 53.07 51.35 51.82 9.0M
2023-05-09 53.00 53.13 52.45 52.79 7.7M
2023-05-08 54.33 54.84 53.54 53.69 5.4M
2023-05-05 55.02 55.77 54.52 54.66 6.8M
2023-05-04 58.06 58.14 53.19 54.11 12.4M
2023-05-03 59.68 60.60 58.66 58.71 6.3M
2023-05-02 60.67 60.83 58.34 59.43 4.8M
2023-05-01 60.95 61.80 60.89 61.26 4.7M
2023-04-28 60.07 61.47 59.86 61.33 4.7M
2023-04-27 59.01 60.42 59.01 60.31 6.7M
2023-04-26 59.05 59.84 58.50 58.92 4.4M
2023-04-25 59.79 59.79 58.86 59.21 3.9M
2023-04-24 60.05 60.46 59.99 60.41 4.8M
2023-04-21 60.61 60.70 59.72 60.17 3.9M
2023-04-20 61.47 61.68 60.66 60.81 4.1M
2023-04-19 61.42 62.00 61.18 61.81 5.4M
2023-04-18 61.77 61.81 61.26 61.31 4.0M
2023-04-17 60.20 61.55 59.88 61.54 3.8M
2023-04-14 60.42 60.90 60.05 60.62 4.3M
2023-04-13 59.85 59.92 59.22 59.78 4.4M
2023-04-12 60.34 61.00 59.71 60.01 4.2M
2023-04-11 59.60 60.53 59.20 60.12 4.3M
2023-04-10 58.92 59.75 58.91 59.48 2.9M
2023-04-06 59.00 59.40 58.78 59.07 4.3M
2023-04-05 56.90 58.76 56.85 58.66 5.3M
2023-04-04 58.70 58.77 56.73 57.44 5.4M
2023-04-03 58.27 58.83 57.83 57.97 4.8M
2023-03-31 57.53 57.99 57.40 57.94 6.1M
2023-03-30 57.11 57.85 56.79 57.05 4.9M
2023-03-29 56.38 56.52 55.74 56.49 4.8M
2023-03-28 55.73 56.01 54.95 55.43 5.2M
2023-03-27 55.59 56.17 54.58 55.85 5.5M
2023-03-24 53.09 54.37 52.83 54.35 6.6M
2023-03-23 56.12 56.54 54.10 54.30 5.8M
2023-03-22 58.45 58.87 56.01 56.11 5.6M
2023-03-21 58.56 59.05 58.27 58.53 8.0M
2023-03-20 55.21 57.57 55.21 56.98 9.9M
2023-03-17 57.07 57.36 54.74 54.87 13.1M
2023-03-16 55.85 57.87 54.52 57.69 7.8M
2023-03-15 56.56 57.55 55.39 56.30 9.9M
2023-03-14 60.94 61.27 58.45 59.07 10.9M
2023-03-13 60.00 60.65 58.44 58.96 10.2M
2023-03-10 63.67 64.06 62.12 62.38 10.0M
2023-03-09 67.55 67.80 64.31 64.67 7.5M
2023-03-08 69.23 69.54 66.57 67.50 5.9M
2023-03-07 69.68 70.11 68.68 69.23 4.9M
2023-03-06 70.28 70.66 69.40 69.69 3.9M
2023-03-03 69.74 70.60 69.26 70.33 4.6M
2023-03-02 70.96 70.98 68.69 69.39 6.9M
2023-03-01 71.51 72.72 71.16 71.27 4.9M
2023-02-28 72.08 72.30 71.70 71.73 3.6M
2023-02-27 71.96 72.39 71.52 71.78 3.0M
2023-02-24 69.93 72.23 69.92 71.84 5.2M
2023-02-23 71.22 71.79 70.08 70.58 3.6M
2023-02-22 70.94 71.22 70.41 70.86 2.5M
2023-02-21 72.00 72.17 70.48 71.05 4.0M
2023-02-17 72.42 73.10 72.17 72.54 7.3M
2023-02-16 71.90 73.12 71.87 72.47 3.2M
2023-02-15 71.87 72.46 71.61 72.44 2.9M
2023-02-14 72.31 72.69 71.64 72.05 2.8M
2023-02-13 71.42 72.50 71.24 72.39 2.9M
2023-02-10 70.51 71.43 70.40 71.40 3.0M
2023-02-09 71.73 72.15 70.73 70.79 3.9M
2023-02-08 70.86 71.51 70.41 71.24 4.1M
2023-02-07 69.65 71.54 69.48 71.26 4.1M
2023-02-06 69.32 70.18 68.98 70.09 4.9M
2023-02-03 69.57 70.16 69.28 69.79 4.7M
2023-02-02 72.96 73.18 68.68 69.71 8.3M
2023-02-01 72.42 73.28 71.97 72.68 5.0M
2023-01-31 72.18 73.11 71.43 73.02 4.3M
2023-01-30 71.66 72.64 71.66 72.16 3.0M
2023-01-27 72.11 72.70 72.03 72.04 2.5M
2023-01-26 71.76 72.26 71.15 72.22 4.0M
2023-01-25 70.44 71.58 70.34 71.56 2.6M
2023-01-24 64.79 71.27 64.79 70.97 3.2M
2023-01-23 70.26 71.07 69.91 70.69 7.7M
2023-01-20 69.85 70.33 69.23 70.19 4.3M
2023-01-19 69.85 69.99 69.12 69.43 3.5M
2023-01-18 71.23 71.88 70.08 70.16 3.7M
2023-01-17 71.92 72.12 71.37 71.57 3.1M
2023-01-13 70.79 72.00 70.60 71.92 2.4M
2023-01-12 71.70 72.33 71.34 71.39 4.0M
2023-01-11 71.42 71.77 71.17 71.57 3.0M
2023-01-10 71.31 71.60 70.58 71.57 3.2M
2023-01-09 72.30 72.85 71.10 71.34 4.9M
2023-01-06 73.50 73.92 73.18 73.58 3.9M
2023-01-05 73.11 73.26 71.95 72.60 3.0M
2023-01-04 72.65 73.57 72.50 73.19 3.7M
2023-01-03 72.44 72.92 71.67 72.15 3.1M