マーサー・インターナショナル (MERC)

MERC
🏛️ アメリカ →
2.84
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 9.48 9.52 9.39 9.48 0.2M
2023-12-28 9.63 9.65 9.48 9.53 0.1M
2023-12-27 9.71 9.78 9.54 9.62 0.1M
2023-12-26 9.54 9.72 9.52 9.65 0.2M
2023-12-22 9.50 9.68 9.47 9.50 0.2M
2023-12-21 9.53 9.70 9.37 9.45 0.2M
2023-12-20 9.50 9.69 9.31 9.40 0.3M
2023-12-19 9.25 9.59 9.25 9.49 0.3M
2023-12-18 9.16 9.31 9.07 9.25 0.3M
2023-12-15 9.42 9.45 9.13 9.16 1.2M
2023-12-14 8.99 9.48 8.97 9.34 0.4M
2023-12-13 8.30 8.88 8.23 8.85 0.3M
2023-12-12 8.71 8.72 8.27 8.34 0.3M
2023-12-11 8.72 8.77 8.57 8.75 0.3M
2023-12-08 8.94 8.99 8.55 8.57 0.2M
2023-12-07 8.83 9.08 8.74 8.99 0.4M
2023-12-06 8.81 8.99 8.80 8.84 0.4M
2023-12-05 9.53 9.56 8.81 8.81 0.3M
2023-12-04 9.36 9.68 9.32 9.59 0.3M
2023-12-01 9.54 9.67 9.42 9.44 0.2M
2023-11-30 9.64 9.83 9.51 9.58 0.2M
2023-11-29 9.69 9.81 9.60 9.66 0.2M
2023-11-28 9.63 9.70 9.51 9.59 0.1M
2023-11-27 9.63 9.88 9.58 9.65 0.2M
2023-11-24 9.92 9.97 9.68 9.70 0.1M
2023-11-22 10.03 10.12 9.77 9.87 0.2M
2023-11-21 9.36 10.08 9.28 10.03 0.9M
2023-11-20 9.29 9.45 9.16 9.39 0.2M
2023-11-17 9.33 9.33 9.13 9.25 0.3M
2023-11-16 9.42 9.52 9.20 9.21 0.2M
2023-11-15 9.33 9.64 9.28 9.49 0.3M
2023-11-14 9.30 9.48 9.00 9.27 0.3M
2023-11-13 9.16 9.16 8.84 8.92 0.3M
2023-11-10 9.02 9.28 8.91 9.16 0.3M
2023-11-09 9.25 9.30 9.01 9.03 0.2M
2023-11-08 9.16 9.27 8.91 9.17 0.2M
2023-11-07 9.15 9.30 9.03 9.13 0.3M
2023-11-06 9.36 9.51 9.16 9.21 0.5M
2023-11-03 8.35 9.98 8.35 9.36 1.7M
2023-11-02 7.71 8.27 7.71 8.26 0.8M
2023-11-01 7.92 7.92 7.64 7.65 0.4M
2023-10-31 7.97 8.06 7.85 7.94 0.4M
2023-10-30 8.17 8.26 7.81 7.98 0.4M
2023-10-27 8.50 8.52 7.93 8.06 0.5M
2023-10-26 8.38 8.60 8.38 8.45 0.2M
2023-10-25 8.59 8.67 8.33 8.38 0.4M
2023-10-24 8.37 8.62 8.29 8.61 0.3M
2023-10-23 8.98 8.99 8.33 8.33 0.6M
2023-10-20 9.05 9.30 8.91 9.03 0.6M
2023-10-19 9.42 9.42 8.92 9.05 0.7M
2023-10-18 9.55 9.60 9.37 9.48 0.4M
2023-10-17 9.20 9.64 8.87 9.62 0.7M
2023-10-16 8.90 9.19 8.86 9.11 0.3M
2023-10-13 8.38 8.85 8.37 8.83 0.5M
2023-10-12 8.41 8.72 8.20 8.36 0.4M
2023-10-11 8.28 8.41 8.19 8.38 0.3M
2023-10-10 8.14 8.29 8.14 8.23 0.3M
2023-10-09 8.07 8.22 8.04 8.08 0.3M
2023-10-06 8.02 8.17 7.85 8.05 0.4M
2023-10-05 8.19 8.29 7.97 8.02 0.5M
2023-10-04 8.23 8.29 8.02 8.19 0.6M
2023-10-03 8.13 8.27 8.01 8.21 0.4M
2023-10-02 8.57 8.57 8.13 8.21 0.4M
2023-09-29 8.58 8.84 8.50 8.58 0.5M
2023-09-28 8.31 8.51 8.14 8.50 0.6M
2023-09-27 8.30 8.48 8.25 8.31 0.3M
2023-09-26 8.38 8.40 8.19 8.24 0.4M
2023-09-25 8.22 8.53 8.16 8.46 0.4M
2023-09-22 8.50 8.54 8.30 8.31 0.3M
2023-09-21 8.61 8.62 8.41 8.42 0.4M
2023-09-20 8.62 8.79 8.53 8.67 0.4M
2023-09-19 8.66 8.81 8.56 8.58 0.3M
2023-09-18 9.02 9.10 8.61 8.65 0.3M
2023-09-15 8.73 9.06 8.69 8.97 0.8M
2023-09-14 8.37 8.73 8.37 8.73 0.3M
2023-09-13 8.53 8.55 8.30 8.31 0.6M
2023-09-12 8.26 8.50 8.26 8.50 0.3M
2023-09-11 8.53 8.72 8.27 8.28 0.3M
2023-09-08 8.22 8.52 8.16 8.49 0.3M
2023-09-07 8.36 8.46 8.19 8.25 0.3M
2023-09-06 8.71 8.83 8.41 8.41 0.3M
2023-09-05 9.11 9.15 8.77 8.80 0.4M
2023-09-01 9.17 9.38 9.12 9.18 0.2M
2023-08-31 9.24 9.32 9.06 9.09 0.3M
2023-08-30 9.16 9.37 9.10 9.20 0.3M
2023-08-29 8.94 9.14 8.79 9.14 0.2M
2023-08-28 8.82 8.99 8.82 8.92 0.3M
2023-08-25 8.51 8.81 8.51 8.79 0.3M
2023-08-24 8.53 8.71 8.37 8.47 0.4M
2023-08-23 8.92 8.92 8.62 8.66 0.4M
2023-08-22 8.98 8.98 8.74 8.91 0.5M
2023-08-21 8.70 8.95 8.54 8.93 0.5M
2023-08-18 8.42 8.76 8.39 8.74 0.5M
2023-08-17 8.30 8.49 8.28 8.46 0.4M
2023-08-16 8.34 8.61 8.29 8.29 0.5M
2023-08-15 8.18 8.42 7.91 8.33 0.9M
2023-08-14 7.92 8.17 7.71 8.13 1.1M
2023-08-11 7.92 8.00 7.84 7.95 0.5M
2023-08-10 8.15 8.19 7.83 7.94 0.5M
2023-08-09 8.15 8.17 7.92 8.16 0.5M
2023-08-08 8.16 8.20 7.89 8.15 0.7M
2023-08-07 9.25 9.31 8.13 8.20 0.9M
2023-08-04 7.94 9.64 7.51 9.18 1.9M
2023-08-03 8.56 8.61 8.30 8.36 1.0M
2023-08-02 8.64 8.80 8.55 8.57 0.6M
2023-08-01 8.85 8.93 8.73 8.76 0.4M
2023-07-31 8.88 9.02 8.87 8.90 0.5M
2023-07-28 8.76 8.89 8.67 8.84 0.5M
2023-07-27 8.88 8.92 8.67 8.67 0.4M
2023-07-26 8.50 8.83 8.50 8.82 0.5M
2023-07-25 8.55 8.72 8.48 8.50 0.7M
2023-07-24 8.30 8.60 8.22 8.59 1.1M
2023-07-21 8.50 8.50 8.24 8.31 0.6M
2023-07-20 8.49 8.69 8.26 8.43 0.9M
2023-07-19 9.20 9.24 8.80 8.90 0.6M
2023-07-18 9.13 9.33 9.03 9.16 0.6M
2023-07-17 8.98 9.21 8.91 9.12 0.4M
2023-07-14 9.18 9.18 8.75 9.01 0.5M
2023-07-13 9.28 9.42 9.13 9.17 0.4M
2023-07-12 9.01 9.18 8.99 9.15 0.6M
2023-07-11 8.74 8.95 8.74 8.89 0.4M
2023-07-10 8.77 8.97 8.62 8.70 0.5M
2023-07-07 8.54 8.90 8.45 8.77 0.6M
2023-07-06 8.39 8.59 8.20 8.51 0.5M
2023-07-05 8.26 8.49 8.16 8.47 0.7M
2023-07-03 8.05 8.37 8.05 8.29 0.5M
2023-06-30 7.79 8.07 7.73 8.07 0.8M
2023-06-29 7.48 7.88 7.37 7.80 0.9M
2023-06-28 7.65 7.67 7.39 7.48 0.8M
2023-06-27 7.85 7.91 7.61 7.63 1.0M
2023-06-26 8.09 8.24 7.92 7.92 0.8M
2023-06-23 8.23 8.41 8.02 8.08 0.7M
2023-06-22 8.54 8.54 8.23 8.29 1.2M
2023-06-21 8.73 8.73 8.46 8.50 0.6M
2023-06-20 9.13 9.16 8.73 8.77 0.8M
2023-06-16 9.06 9.30 8.92 9.17 3.7M
2023-06-15 8.98 9.13 8.89 9.05 0.8M
2023-06-14 9.33 9.56 8.99 9.03 1.0M
2023-06-13 9.19 9.50 9.13 9.32 0.9M
2023-06-12 9.39 9.48 9.13 9.19 0.6M
2023-06-09 9.34 9.48 9.28 9.39 0.4M
2023-06-08 9.34 9.44 9.27 9.34 0.4M
2023-06-07 9.20 9.40 9.20 9.38 0.7M
2023-06-06 8.77 9.22 8.77 9.19 0.3M
2023-06-05 8.94 8.96 8.73 8.84 0.4M
2023-06-02 8.55 9.00 8.46 8.96 0.7M
2023-06-01 8.68 8.76 8.39 8.46 0.7M
2023-05-31 9.09 9.14 8.59 8.66 0.8M
2023-05-30 9.15 9.23 8.93 9.07 0.5M
2023-05-26 8.99 9.16 8.90 9.11 0.4M
2023-05-25 8.90 9.01 8.78 9.00 0.5M
2023-05-24 9.12 9.12 8.90 8.97 0.4M
2023-05-23 8.98 9.36 8.94 9.13 0.6M
2023-05-22 9.21 9.25 8.97 9.00 0.4M
2023-05-19 9.29 9.49 9.20 9.21 0.4M
2023-05-18 9.10 9.27 8.96 9.26 0.4M
2023-05-17 9.21 9.26 9.09 9.11 0.5M
2023-05-16 9.00 9.20 8.93 9.20 0.5M
2023-05-15 9.17 9.18 9.00 9.11 0.7M
2023-05-12 9.13 9.16 8.97 9.03 0.7M
2023-05-11 9.05 9.21 8.96 9.09 0.8M
2023-05-10 9.35 9.36 9.04 9.20 0.8M
2023-05-09 9.03 9.29 8.85 9.25 1.3M
2023-05-08 9.08 9.16 8.52 9.13 1.2M
2023-05-05 9.10 9.26 8.38 9.11 1.0M
2023-05-04 9.59 9.69 9.23 9.46 0.6M
2023-05-03 9.48 9.74 9.46 9.60 0.6M
2023-05-02 9.72 9.72 9.41 9.51 0.6M
2023-05-01 9.65 9.91 9.57 9.64 0.2M
2023-04-28 9.44 9.73 9.37 9.73 0.4M
2023-04-27 9.30 9.46 9.13 9.45 0.5M
2023-04-26 9.25 9.31 9.09 9.30 0.5M
2023-04-25 9.40 9.46 9.23 9.31 0.7M
2023-04-24 9.02 9.43 8.93 9.42 1.0M
2023-04-21 9.30 9.30 9.03 9.09 0.4M
2023-04-20 9.28 9.40 9.21 9.30 0.5M
2023-04-19 9.30 9.40 9.14 9.36 0.5M
2023-04-18 9.64 9.64 9.31 9.44 0.3M
2023-04-17 9.46 9.61 9.39 9.55 0.2M
2023-04-14 9.61 9.68 9.32 9.45 0.2M
2023-04-13 9.57 9.62 9.46 9.59 0.3M
2023-04-12 9.65 9.71 9.47 9.56 0.2M
2023-04-11 9.55 9.67 9.46 9.55 0.2M
2023-04-10 9.29 9.59 9.29 9.47 0.3M
2023-04-06 9.27 9.39 9.24 9.27 0.2M
2023-04-05 9.35 9.35 9.12 9.25 0.4M
2023-04-04 9.64 9.79 9.27 9.30 0.3M
2023-04-03 9.77 9.98 9.66 9.70 0.3M
2023-03-31 9.73 9.80 9.65 9.78 0.3M
2023-03-30 9.77 9.87 9.56 9.65 0.3M
2023-03-29 9.64 9.82 9.57 9.72 0.3M
2023-03-28 9.60 9.74 9.54 9.59 0.2M
2023-03-27 9.63 9.70 9.54 9.63 0.2M
2023-03-24 9.35 9.63 9.34 9.57 0.3M
2023-03-23 9.78 9.78 9.37 9.46 0.3M
2023-03-22 9.87 9.96 9.62 9.62 0.2M
2023-03-21 9.99 10.04 9.85 9.87 0.3M
2023-03-20 9.60 9.85 9.59 9.69 0.3M
2023-03-17 9.68 9.76 9.53 9.54 0.9M
2023-03-16 9.75 9.91 9.44 9.79 0.3M
2023-03-15 9.97 9.97 9.67 9.84 0.4M
2023-03-14 10.32 10.49 10.08 10.15 0.3M
2023-03-13 10.43 10.43 10.04 10.13 0.4M
2023-03-10 10.62 10.68 10.39 10.45 0.4M
2023-03-09 10.71 10.88 10.63 10.64 0.4M
2023-03-08 10.50 10.78 10.48 10.72 0.5M
2023-03-07 10.56 10.59 10.46 10.52 0.5M
2023-03-06 11.01 11.03 10.56 10.58 0.4M
2023-03-03 10.85 11.19 10.81 11.06 0.4M
2023-03-02 10.79 10.92 10.64 10.84 0.3M
2023-03-01 10.80 11.02 10.75 10.81 0.4M
2023-02-28 10.61 10.86 10.27 10.78 0.8M
2023-02-27 10.79 10.93 10.68 10.71 0.3M
2023-02-24 10.80 11.00 10.64 10.73 0.6M
2023-02-23 10.91 11.15 10.84 10.96 0.3M
2023-02-22 10.98 11.16 10.81 10.85 0.4M
2023-02-21 11.11 11.20 10.87 10.95 0.4M
2023-02-17 11.26 11.76 11.14 11.32 0.4M
2023-02-16 11.36 11.67 11.12 11.45 0.5M
2023-02-15 11.58 11.68 11.35 11.60 0.4M
2023-02-14 11.61 11.77 11.43 11.61 0.3M
2023-02-13 11.31 11.73 11.25 11.71 0.4M
2023-02-10 11.81 12.22 10.55 11.31 1.0M
2023-02-09 12.54 12.61 12.32 12.36 0.3M
2023-02-08 12.48 12.77 12.38 12.47 0.5M
2023-02-07 12.74 12.96 12.45 12.72 0.5M
2023-02-06 12.88 12.95 12.60 12.72 0.4M
2023-02-03 12.88 13.25 12.81 12.93 0.4M
2023-02-02 12.81 13.13 12.57 12.88 0.6M
2023-02-01 12.62 12.93 12.44 12.83 0.4M
2023-01-31 12.38 12.78 12.38 12.73 0.4M
2023-01-30 12.30 12.65 12.03 12.34 0.3M
2023-01-27 12.60 12.85 12.35 12.47 0.3M
2023-01-26 12.45 13.01 12.22 12.55 0.6M
2023-01-25 12.33 12.62 11.81 12.45 0.5M
2023-01-24 12.38 12.66 12.00 12.35 1.0M
2023-01-23 12.43 12.55 12.31 12.42 0.2M
2023-01-20 12.43 12.52 12.24 12.43 0.2M
2023-01-19 12.11 12.35 12.00 12.33 0.3M
2023-01-18 11.96 12.54 11.96 12.13 0.2M
2023-01-17 12.36 12.45 11.95 12.24 0.4M
2023-01-13 12.26 12.37 11.88 12.36 0.3M
2023-01-12 12.00 12.34 11.76 12.30 0.3M
2023-01-11 11.97 12.24 11.59 11.96 0.4M
2023-01-10 12.06 12.17 11.08 11.90 0.9M
2023-01-09 12.24 12.50 12.12 12.34 0.2M
2023-01-06 11.90 12.23 11.79 12.12 0.3M
2023-01-05 11.78 11.95 11.60 11.78 0.3M
2023-01-04 11.62 11.92 11.48 11.87 0.3M
2023-01-03 11.65 11.81 11.42 11.60 0.3M