マーケル (MKL)

MKL
🏛️ アメリカ →
1,911.36
最終更新: 2025-09-30
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 1,317.89 1,326.02 1,303.00 1,317.49 0.0M
2022-12-29 1,306.49 1,332.55 1,303.00 1,326.20 0.0M
2022-12-28 1,315.00 1,324.19 1,300.57 1,304.20 0.0M
2022-12-27 1,312.02 1,322.64 1,300.63 1,316.07 0.0M
2022-12-23 1,287.50 1,314.64 1,286.18 1,307.64 0.0M
2022-12-22 1,290.76 1,294.84 1,272.06 1,289.29 0.0M
2022-12-21 1,280.64 1,297.57 1,268.71 1,290.30 0.0M
2022-12-20 1,265.18 1,275.15 1,258.97 1,269.42 0.0M
2022-12-19 1,250.86 1,278.51 1,250.86 1,260.23 0.0M
2022-12-16 1,266.64 1,275.01 1,250.01 1,253.44 0.1M
2022-12-15 1,264.86 1,294.05 1,261.30 1,280.00 0.0M
2022-12-14 1,278.68 1,305.02 1,278.68 1,292.35 0.0M
2022-12-13 1,322.52 1,325.00 1,285.54 1,289.52 0.0M
2022-12-12 1,295.83 1,297.34 1,276.18 1,292.76 0.0M
2022-12-09 1,280.95 1,300.45 1,280.95 1,298.06 0.0M
2022-12-08 1,291.53 1,307.68 1,282.28 1,289.36 0.0M
2022-12-07 1,307.06 1,328.44 1,290.00 1,294.20 0.0M
2022-12-06 1,303.90 1,316.46 1,290.00 1,315.34 0.0M
2022-12-05 1,331.02 1,338.73 1,295.66 1,304.62 0.0M
2022-12-02 1,334.22 1,356.37 1,333.39 1,343.77 0.0M
2022-12-01 1,333.38 1,345.01 1,321.67 1,344.60 0.1M
2022-11-30 1,283.28 1,329.51 1,279.41 1,324.84 0.1M
2022-11-29 1,284.34 1,297.78 1,275.27 1,290.61 0.0M
2022-11-28 1,300.64 1,304.50 1,286.77 1,288.14 0.0M
2022-11-25 1,289.16 1,311.13 1,284.11 1,304.92 0.0M
2022-11-23 1,279.37 1,288.17 1,272.89 1,281.61 0.0M
2022-11-22 1,270.00 1,283.10 1,267.88 1,274.08 0.0M
2022-11-21 1,263.29 1,284.34 1,259.79 1,266.60 0.0M
2022-11-18 1,259.55 1,275.78 1,254.79 1,259.29 0.0M
2022-11-17 1,254.94 1,262.79 1,245.42 1,256.07 0.0M
2022-11-16 1,256.00 1,277.22 1,251.96 1,265.63 0.0M
2022-11-15 1,280.00 1,280.00 1,250.00 1,258.03 0.0M
2022-11-14 1,284.47 1,291.77 1,263.00 1,271.18 0.0M
2022-11-11 1,299.41 1,300.00 1,268.37 1,287.13 0.0M
2022-11-10 1,246.61 1,286.58 1,235.00 1,284.93 0.1M
2022-11-09 1,213.98 1,225.31 1,203.73 1,215.26 0.0M
2022-11-08 1,231.50 1,236.37 1,207.09 1,218.90 0.0M
2022-11-07 1,221.30 1,240.44 1,206.10 1,234.72 0.0M
2022-11-04 1,230.91 1,231.69 1,198.95 1,211.01 0.0M
2022-11-03 1,204.81 1,234.69 1,190.51 1,220.74 0.1M
2022-11-02 1,204.21 1,233.73 1,201.34 1,207.25 0.1M
2022-11-01 1,208.48 1,222.00 1,197.78 1,207.07 0.0M
2022-10-31 1,198.17 1,218.06 1,182.13 1,206.10 0.0M
2022-10-28 1,172.08 1,206.20 1,165.99 1,201.58 0.0M
2022-10-27 1,160.12 1,182.77 1,160.12 1,165.65 0.0M
2022-10-26 1,161.04 1,169.96 1,147.51 1,157.95 0.0M
2022-10-25 1,139.36 1,159.11 1,130.17 1,153.46 0.0M
2022-10-24 1,143.49 1,163.20 1,134.01 1,147.69 0.0M
2022-10-21 1,121.06 1,140.40 1,109.00 1,133.32 0.0M
2022-10-20 1,157.21 1,166.77 1,111.30 1,120.45 0.0M
2022-10-19 1,163.52 1,178.45 1,149.98 1,161.78 0.0M
2022-10-18 1,169.84 1,171.98 1,158.00 1,168.15 0.0M
2022-10-17 1,144.32 1,158.08 1,142.25 1,147.46 0.1M
2022-10-14 1,154.99 1,173.23 1,131.11 1,133.60 0.0M
2022-10-13 1,112.04 1,161.11 1,102.22 1,153.00 0.1M
2022-10-12 1,141.09 1,146.39 1,126.47 1,126.47 0.0M
2022-10-11 1,156.72 1,166.18 1,133.55 1,146.41 0.1M
2022-10-10 1,157.32 1,173.89 1,153.78 1,159.38 0.1M
2022-10-07 1,133.52 1,176.70 1,118.54 1,151.88 0.1M
2022-10-06 1,153.61 1,155.83 1,135.01 1,144.01 0.0M
2022-10-05 1,151.91 1,165.54 1,144.89 1,148.80 0.0M
2022-10-04 1,139.85 1,177.95 1,136.54 1,171.06 0.1M
2022-10-03 1,094.89 1,137.30 1,085.09 1,129.18 0.0M
2022-09-30 1,099.63 1,111.31 1,084.08 1,084.22 0.1M
2022-09-29 1,098.70 1,107.48 1,075.11 1,101.49 0.1M
2022-09-28 1,088.92 1,112.69 1,081.50 1,102.10 0.0M
2022-09-27 1,073.20 1,083.59 1,067.60 1,081.58 0.0M
2022-09-26 1,092.11 1,100.86 1,064.09 1,069.89 0.0M
2022-09-23 1,105.17 1,109.53 1,085.04 1,101.57 0.1M
2022-09-22 1,136.00 1,142.74 1,113.84 1,118.62 0.0M
2022-09-21 1,178.30 1,186.30 1,138.64 1,138.64 0.1M
2022-09-20 1,192.01 1,195.00 1,169.74 1,176.20 0.1M
2022-09-19 1,175.77 1,203.17 1,175.77 1,199.61 0.0M
2022-09-16 1,177.60 1,188.19 1,169.00 1,182.97 0.1M
2022-09-15 1,184.36 1,210.54 1,182.24 1,191.42 0.1M
2022-09-14 1,196.10 1,206.00 1,181.88 1,190.34 0.1M
2022-09-13 1,180.68 1,194.26 1,179.40 1,186.62 0.0M
2022-09-12 1,200.43 1,213.60 1,193.27 1,199.83 0.0M
2022-09-09 1,208.69 1,216.99 1,196.60 1,200.16 0.0M
2022-09-08 1,187.60 1,210.41 1,185.07 1,206.63 0.0M
2022-09-07 1,186.57 1,201.94 1,186.01 1,193.89 0.1M
2022-09-06 1,188.68 1,194.81 1,180.70 1,186.66 0.0M
2022-09-02 1,208.99 1,218.08 1,177.29 1,181.38 0.0M
2022-09-01 1,195.89 1,202.01 1,179.33 1,198.15 0.0M
2022-08-31 1,190.10 1,207.68 1,190.10 1,194.11 0.0M
2022-08-30 1,223.89 1,224.86 1,192.24 1,192.24 0.0M
2022-08-29 1,212.55 1,226.68 1,200.00 1,214.32 0.0M
2022-08-26 1,230.97 1,237.71 1,206.98 1,219.68 0.0M
2022-08-25 1,227.80 1,234.88 1,223.48 1,232.31 0.0M
2022-08-24 1,219.35 1,226.40 1,211.90 1,218.04 0.0M
2022-08-23 1,212.70 1,220.22 1,206.92 1,214.01 0.0M
2022-08-22 1,237.69 1,241.67 1,211.26 1,213.54 0.0M
2022-08-19 1,261.23 1,264.50 1,245.01 1,249.25 0.0M
2022-08-18 1,268.39 1,275.00 1,259.01 1,271.89 0.0M
2022-08-17 1,256.86 1,269.95 1,253.94 1,263.04 0.0M
2022-08-16 1,231.00 1,267.53 1,231.00 1,263.62 0.1M
2022-08-15 1,222.52 1,234.99 1,208.00 1,230.47 0.0M
2022-08-12 1,221.94 1,231.75 1,209.98 1,227.66 0.0M
2022-08-11 1,206.00 1,222.03 1,205.44 1,217.84 0.1M
2022-08-10 1,194.00 1,205.96 1,190.00 1,199.66 0.1M
2022-08-09 1,183.00 1,195.67 1,164.78 1,177.58 0.1M
2022-08-08 1,190.12 1,197.49 1,162.00 1,186.76 0.1M
2022-08-05 1,181.00 1,197.69 1,165.18 1,167.94 0.1M
2022-08-04 1,220.94 1,221.98 1,179.00 1,181.86 0.1M
2022-08-03 1,240.00 1,240.00 1,171.01 1,215.08 0.1M
2022-08-02 1,281.99 1,286.00 1,253.80 1,253.80 0.0M
2022-08-01 1,299.48 1,305.23 1,266.00 1,277.04 0.1M
2022-07-29 1,285.18 1,306.40 1,281.01 1,297.14 0.1M
2022-07-28 1,298.25 1,299.97 1,262.08 1,274.23 0.1M
2022-07-27 1,288.55 1,297.42 1,277.36 1,297.40 0.0M
2022-07-26 1,282.26 1,296.82 1,280.23 1,283.06 0.0M
2022-07-25 1,272.46 1,290.31 1,266.85 1,280.28 0.0M
2022-07-22 1,273.96 1,282.25 1,257.04 1,262.68 0.0M
2022-07-21 1,273.72 1,276.13 1,258.25 1,274.21 0.0M
2022-07-20 1,274.02 1,289.90 1,265.73 1,271.97 0.0M
2022-07-19 1,265.61 1,278.76 1,259.91 1,276.01 0.0M
2022-07-18 1,273.72 1,283.11 1,252.46 1,253.78 0.0M
2022-07-15 1,254.15 1,284.95 1,245.64 1,272.57 0.4M
2022-07-14 1,277.60 1,281.05 1,240.23 1,243.46 0.1M
2022-07-13 1,300.00 1,312.21 1,282.57 1,300.01 0.1M
2022-07-12 1,302.36 1,335.10 1,300.52 1,305.96 0.1M
2022-07-11 1,295.00 1,310.05 1,289.71 1,305.00 0.1M
2022-07-08 1,308.01 1,316.00 1,291.65 1,296.51 0.0M
2022-07-07 1,309.80 1,318.90 1,300.50 1,301.93 0.0M
2022-07-06 1,296.85 1,311.54 1,272.17 1,300.11 0.0M
2022-07-05 1,302.59 1,317.47 1,271.67 1,295.77 0.0M
2022-07-01 1,289.00 1,327.34 1,280.32 1,321.87 0.0M
2022-06-30 1,275.07 1,301.22 1,265.63 1,293.25 0.0M
2022-06-29 1,297.84 1,307.49 1,277.08 1,285.93 0.0M
2022-06-28 1,312.04 1,332.30 1,295.63 1,297.84 0.0M
2022-06-27 1,285.22 1,313.31 1,278.57 1,303.87 0.0M
2022-06-24 1,279.91 1,296.46 1,267.30 1,292.86 0.1M
2022-06-23 1,270.72 1,290.03 1,258.50 1,270.59 0.0M
2022-06-22 1,272.50 1,281.00 1,262.42 1,270.02 0.0M
2022-06-21 1,293.59 1,300.00 1,281.76 1,284.83 0.0M
2022-06-17 1,252.05 1,292.66 1,251.77 1,282.20 0.1M
2022-06-16 1,279.56 1,287.70 1,254.50 1,261.21 0.0M
2022-06-15 1,309.48 1,328.36 1,288.04 1,299.25 0.0M
2022-06-14 1,293.51 1,315.53 1,287.32 1,296.65 0.0M
2022-06-13 1,302.00 1,309.35 1,286.40 1,291.34 0.0M
2022-06-10 1,333.49 1,345.78 1,315.25 1,330.89 0.0M
2022-06-09 1,376.01 1,383.10 1,344.61 1,346.63 0.0M
2022-06-08 1,399.00 1,407.74 1,370.00 1,380.36 0.0M
2022-06-07 1,384.65 1,411.77 1,375.01 1,408.67 0.0M
2022-06-06 1,390.33 1,403.30 1,384.74 1,392.25 0.0M
2022-06-03 1,376.01 1,391.38 1,369.13 1,380.16 0.0M
2022-06-02 1,374.97 1,392.02 1,354.79 1,388.44 0.0M
2022-06-01 1,380.22 1,386.50 1,345.66 1,367.74 0.0M
2022-05-31 1,393.28 1,393.28 1,361.20 1,369.43 0.1M
2022-05-27 1,389.08 1,405.11 1,383.20 1,403.91 0.0M
2022-05-26 1,344.00 1,388.37 1,344.00 1,377.07 0.0M
2022-05-25 1,340.00 1,349.02 1,333.54 1,340.00 0.0M
2022-05-24 1,348.48 1,350.13 1,321.16 1,341.66 0.0M
2022-05-23 1,338.57 1,360.02 1,325.20 1,351.34 0.0M
2022-05-20 1,361.07 1,370.00 1,307.26 1,333.08 0.1M
2022-05-19 1,335.23 1,364.63 1,322.41 1,354.87 0.1M
2022-05-18 1,356.59 1,371.77 1,345.37 1,348.89 0.1M
2022-05-17 1,372.14 1,379.99 1,346.02 1,364.07 0.1M
2022-05-16 1,326.50 1,339.19 1,320.32 1,325.11 0.0M
2022-05-13 1,302.94 1,331.38 1,302.10 1,325.45 0.0M
2022-05-12 1,275.93 1,297.43 1,275.13 1,291.06 0.1M
2022-05-11 1,289.77 1,314.02 1,281.20 1,283.18 0.0M
2022-05-10 1,302.94 1,318.83 1,275.03 1,287.39 0.1M
2022-05-09 1,315.20 1,323.09 1,282.53 1,287.07 0.1M
2022-05-06 1,324.10 1,332.16 1,308.80 1,329.02 0.1M
2022-05-05 1,351.18 1,368.00 1,324.57 1,336.53 0.0M
2022-05-04 1,343.60 1,369.78 1,335.77 1,368.79 0.0M
2022-05-03 1,351.09 1,359.94 1,340.68 1,343.43 0.1M
2022-05-02 1,345.19 1,363.66 1,326.11 1,348.73 0.1M
2022-04-29 1,394.36 1,397.90 1,351.40 1,353.28 0.1M
2022-04-28 1,405.77 1,409.99 1,377.56 1,397.83 0.1M
2022-04-27 1,427.59 1,440.97 1,389.77 1,400.02 0.1M
2022-04-26 1,440.06 1,454.91 1,424.72 1,424.72 0.0M
2022-04-25 1,456.00 1,456.00 1,419.07 1,451.37 0.1M
2022-04-22 1,481.93 1,483.98 1,463.52 1,464.64 0.0M
2022-04-21 1,502.51 1,519.24 1,482.12 1,483.21 0.1M
2022-04-20 1,482.65 1,498.81 1,476.77 1,497.39 0.0M
2022-04-19 1,486.36 1,489.95 1,468.00 1,471.74 0.0M
2022-04-18 1,474.00 1,489.02 1,472.00 1,478.87 0.0M
2022-04-14 1,480.97 1,487.10 1,472.04 1,475.00 0.1M
2022-04-13 1,475.50 1,488.60 1,471.94 1,479.23 0.0M
2022-04-12 1,477.45 1,492.64 1,474.26 1,480.59 0.0M
2022-04-11 1,484.69 1,499.59 1,475.57 1,477.20 0.1M
2022-04-08 1,487.20 1,499.00 1,480.94 1,482.48 0.1M
2022-04-07 1,490.76 1,510.00 1,485.83 1,485.83 0.1M
2022-04-06 1,474.98 1,503.70 1,474.98 1,495.53 0.0M
2022-04-05 1,466.26 1,486.89 1,465.01 1,473.69 0.1M
2022-04-04 1,490.87 1,490.87 1,473.18 1,476.21 0.1M
2022-04-01 1,492.00 1,498.48 1,477.42 1,493.22 0.1M
2022-03-31 1,490.00 1,498.03 1,472.92 1,475.24 0.1M
2022-03-30 1,492.14 1,496.89 1,482.24 1,492.89 0.0M
2022-03-29 1,502.89 1,502.89 1,476.30 1,491.98 0.1M
2022-03-28 1,500.00 1,500.00 1,465.51 1,487.29 0.1M
2022-03-25 1,501.75 1,513.00 1,492.48 1,502.58 0.1M
2022-03-24 1,475.00 1,504.24 1,473.11 1,504.21 0.1M
2022-03-23 1,453.47 1,478.49 1,452.01 1,469.50 0.1M
2022-03-22 1,446.96 1,469.33 1,437.10 1,463.97 0.1M
2022-03-21 1,450.00 1,467.29 1,419.16 1,444.66 0.1M
2022-03-18 1,423.33 1,430.16 1,395.00 1,429.00 0.1M
2022-03-17 1,375.21 1,417.05 1,366.20 1,412.55 0.1M
2022-03-16 1,385.50 1,387.18 1,355.68 1,383.72 0.1M
2022-03-15 1,367.99 1,389.19 1,355.10 1,372.79 0.1M
2022-03-14 1,319.99 1,363.44 1,304.50 1,355.51 0.1M
2022-03-11 1,287.80 1,313.51 1,281.01 1,301.66 0.1M
2022-03-10 1,257.02 1,287.52 1,245.51 1,281.88 0.1M
2022-03-09 1,256.44 1,273.65 1,242.85 1,265.22 0.1M
2022-03-08 1,218.02 1,247.63 1,200.34 1,218.31 0.1M
2022-03-07 1,247.28 1,254.62 1,216.57 1,218.98 0.1M
2022-03-04 1,253.10 1,261.13 1,239.66 1,259.24 0.1M
2022-03-03 1,262.03 1,266.08 1,247.06 1,260.21 0.0M
2022-03-02 1,228.96 1,259.83 1,224.13 1,258.21 0.1M
2022-03-01 1,229.52 1,239.74 1,214.23 1,226.64 0.1M
2022-02-28 1,233.16 1,246.27 1,220.02 1,242.91 0.1M
2022-02-25 1,222.07 1,259.70 1,222.01 1,255.49 0.0M
2022-02-24 1,194.91 1,214.53 1,185.00 1,212.63 0.1M
2022-02-23 1,245.46 1,255.35 1,217.93 1,221.73 0.1M
2022-02-22 1,259.48 1,260.38 1,233.01 1,240.14 0.0M
2022-02-18 1,251.17 1,263.78 1,246.85 1,253.00 0.0M
2022-02-17 1,268.62 1,268.62 1,241.02 1,250.39 0.0M
2022-02-16 1,254.19 1,277.76 1,254.19 1,275.06 0.0M
2022-02-15 1,249.40 1,265.94 1,244.00 1,260.89 0.1M
2022-02-14 1,239.86 1,245.95 1,224.97 1,235.50 0.0M
2022-02-11 1,253.83 1,265.22 1,233.14 1,242.00 0.0M
2022-02-10 1,260.67 1,270.00 1,248.00 1,253.36 0.0M
2022-02-09 1,277.37 1,285.00 1,256.51 1,260.97 0.0M
2022-02-08 1,267.08 1,278.34 1,261.58 1,273.37 0.0M
2022-02-07 1,264.96 1,275.83 1,252.02 1,263.59 0.0M
2022-02-04 1,268.59 1,284.70 1,251.60 1,260.61 0.1M
2022-02-03 1,284.37 1,291.54 1,251.02 1,260.18 0.1M
2022-02-02 1,265.00 1,296.90 1,251.00 1,291.38 0.1M
2022-02-01 1,230.46 1,264.97 1,214.43 1,263.05 0.1M
2022-01-31 1,205.08 1,235.00 1,200.01 1,232.74 0.1M
2022-01-28 1,190.13 1,215.00 1,181.49 1,212.50 0.0M
2022-01-27 1,199.85 1,224.55 1,180.00 1,186.53 0.0M
2022-01-26 1,200.96 1,216.92 1,181.00 1,190.22 0.1M
2022-01-25 1,217.05 1,219.08 1,183.01 1,187.82 0.1M
2022-01-24 1,200.00 1,233.80 1,181.20 1,229.41 0.1M
2022-01-21 1,227.43 1,244.68 1,210.30 1,218.22 0.1M
2022-01-20 1,244.10 1,267.80 1,232.34 1,234.95 0.0M
2022-01-19 1,270.54 1,270.54 1,235.98 1,237.74 0.0M
2022-01-18 1,274.33 1,279.96 1,255.67 1,259.73 0.0M
2022-01-14 1,259.99 1,283.09 1,255.22 1,276.61 0.0M
2022-01-13 1,269.78 1,285.03 1,267.00 1,269.68 0.0M
2022-01-12 1,255.00 1,265.07 1,248.72 1,263.38 0.1M
2022-01-11 1,260.00 1,260.00 1,242.60 1,255.00 0.0M
2022-01-10 1,258.13 1,259.00 1,242.64 1,256.03 0.0M
2022-01-07 1,241.23 1,259.56 1,235.80 1,254.75 0.0M
2022-01-06 1,239.57 1,249.99 1,232.83 1,240.67 0.1M
2022-01-05 1,237.47 1,252.46 1,233.02 1,233.07 0.0M
2022-01-04 1,230.40 1,257.86 1,230.00 1,236.93 0.1M
2022-01-03 1,235.24 1,238.85 1,217.08 1,223.49 0.0M