MidCap Financial Investment Corp (MFIC)

MFIC
🏛️ アメリカ →
11.99
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 11.49 11.64 11.31 11.40 0.2M
2022-12-29 11.36 11.68 11.36 11.56 0.2M
2022-12-28 11.56 11.65 11.35 11.36 0.2M
2022-12-27 11.60 11.73 11.54 11.59 0.3M
2022-12-23 11.32 11.63 11.30 11.60 0.2M
2022-12-22 11.20 11.32 11.02 11.32 0.2M
2022-12-21 11.27 11.44 11.24 11.27 0.2M
2022-12-20 11.02 11.24 11.02 11.15 0.2M
2022-12-19 11.27 11.32 11.02 11.11 0.3M
2022-12-16 11.57 11.68 11.21 11.33 0.6M
2022-12-15 12.09 12.17 11.95 12.08 0.5M
2022-12-14 12.26 12.27 12.07 12.15 0.2M
2022-12-13 12.40 12.40 12.21 12.26 0.2M
2022-12-12 12.10 12.24 12.07 12.15 0.2M
2022-12-09 12.10 12.25 12.05 12.10 0.2M
2022-12-08 12.00 12.25 12.00 12.13 0.2M
2022-12-07 12.01 12.11 11.99 12.01 0.1M
2022-12-06 12.15 12.25 12.03 12.05 0.2M
2022-12-05 12.23 12.31 12.19 12.20 0.2M
2022-12-02 12.20 12.36 12.15 12.31 0.1M
2022-12-01 12.38 12.47 12.24 12.26 0.3M
2022-11-30 12.20 12.41 12.18 12.39 0.2M
2022-11-29 12.19 12.31 12.19 12.29 0.1M
2022-11-28 12.48 12.50 12.15 12.20 0.2M
2022-11-25 12.42 12.54 12.40 12.50 0.0M
2022-11-23 12.32 12.52 12.32 12.45 0.2M
2022-11-22 12.31 12.43 12.28 12.38 0.2M
2022-11-21 12.23 12.40 12.09 12.35 0.2M
2022-11-18 12.26 12.40 12.22 12.28 0.1M
2022-11-17 12.13 12.23 11.99 12.22 0.2M
2022-11-16 12.24 12.28 12.11 12.18 0.1M
2022-11-15 12.31 12.45 12.20 12.27 0.1M
2022-11-14 12.25 12.31 12.04 12.21 0.1M
2022-11-11 12.38 12.40 12.23 12.27 0.1M
2022-11-10 12.00 12.37 12.00 12.27 0.3M
2022-11-09 12.00 12.22 11.91 11.93 0.2M
2022-11-08 12.01 12.19 11.95 12.06 0.3M
2022-11-07 11.91 12.12 11.81 12.12 0.3M
2022-11-04 11.25 12.11 11.25 11.86 0.4M
2022-11-03 10.89 11.10 10.74 11.06 0.3M
2022-11-02 11.11 11.30 10.98 11.01 0.2M
2022-11-01 11.05 11.29 10.97 11.16 0.2M
2022-10-31 11.17 11.18 10.96 10.96 0.1M
2022-10-28 11.07 11.20 10.97 11.17 0.2M
2022-10-27 11.04 11.11 10.87 10.94 0.2M
2022-10-26 11.06 11.14 10.91 10.91 0.2M
2022-10-25 10.75 11.16 10.56 11.05 0.3M
2022-10-24 10.63 10.71 10.53 10.71 0.2M
2022-10-21 10.57 10.61 10.41 10.52 0.2M
2022-10-20 10.72 10.89 10.53 10.62 0.1M
2022-10-19 10.82 10.88 10.56 10.64 0.2M
2022-10-18 10.89 10.97 10.83 10.89 0.1M
2022-10-17 10.85 10.93 10.68 10.77 0.1M
2022-10-14 10.65 10.78 10.55 10.65 0.1M
2022-10-13 10.45 10.65 10.21 10.65 0.2M
2022-10-12 10.48 10.70 10.41 10.49 0.2M
2022-10-11 10.42 10.61 10.14 10.49 0.4M
2022-10-10 10.52 10.57 10.23 10.27 0.2M
2022-10-07 10.57 10.70 10.41 10.48 0.2M
2022-10-06 10.74 10.81 10.56 10.57 0.2M
2022-10-05 10.77 10.82 10.46 10.71 0.3M
2022-10-04 10.51 10.97 10.32 10.97 0.3M
2022-10-03 10.34 10.48 10.06 10.31 0.3M
2022-09-30 10.25 10.54 10.19 10.22 0.3M
2022-09-29 10.76 10.76 10.13 10.26 0.3M
2022-09-28 10.80 10.94 10.74 10.83 0.2M
2022-09-27 10.65 10.93 10.65 10.77 0.4M
2022-09-26 11.04 11.10 10.50 10.59 0.4M
2022-09-23 11.35 11.35 10.99 11.12 0.4M
2022-09-22 12.00 12.00 11.41 11.42 0.3M
2022-09-21 12.00 12.13 11.93 11.97 0.2M
2022-09-20 12.12 12.12 12.02 12.03 0.2M
2022-09-19 12.29 12.29 12.01 12.16 0.4M
2022-09-16 12.62 12.66 12.41 12.57 0.8M
2022-09-15 12.57 12.77 12.53 12.64 0.2M
2022-09-14 12.61 12.69 12.54 12.57 0.2M
2022-09-13 12.87 13.00 12.54 12.61 0.3M
2022-09-12 13.06 13.06 12.82 12.97 0.4M
2022-09-09 12.96 13.12 12.92 13.01 0.2M
2022-09-08 12.78 12.97 12.70 12.94 0.2M
2022-09-07 12.72 12.90 12.70 12.85 0.2M
2022-09-06 12.86 12.90 12.60 12.75 0.2M
2022-09-02 12.95 13.04 12.86 12.91 0.2M
2022-09-01 13.11 13.15 12.82 12.91 0.2M
2022-08-31 13.13 13.29 13.02 13.17 0.2M
2022-08-30 12.90 13.16 12.89 13.02 0.4M
2022-08-29 13.16 13.23 13.10 13.20 0.2M
2022-08-26 13.32 13.42 13.22 13.25 0.2M
2022-08-25 13.40 13.46 13.28 13.43 0.2M
2022-08-24 13.22 13.50 13.22 13.43 0.2M
2022-08-23 13.13 13.31 13.13 13.28 0.2M
2022-08-22 13.20 13.23 13.06 13.15 0.3M
2022-08-19 13.27 13.39 13.15 13.23 0.2M
2022-08-18 13.35 13.52 13.27 13.41 0.2M
2022-08-17 13.40 13.40 13.23 13.31 0.3M
2022-08-16 13.29 13.55 13.20 13.43 0.3M
2022-08-15 13.53 13.66 13.24 13.36 0.3M