マンチェスター・ユナイテッド (MANU)

MANU
🏛️ アメリカ →
15.29
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
2022-12-30 22.95 23.55 22.83 23.33 0.7M
2022-12-29 22.65 23.60 22.34 23.09 0.9M
2022-12-28 22.99 23.15 22.41 22.45 0.8M
2022-12-27 22.44 23.26 22.21 23.12 1.1M
2022-12-23 22.38 22.63 22.32 22.48 0.4M
2022-12-22 22.65 22.80 22.06 22.44 0.7M
2022-12-21 21.91 22.89 21.91 22.76 0.7M
2022-12-20 21.26 22.34 21.14 21.90 0.7M
2022-12-19 21.49 21.85 20.98 21.27 1.0M
2022-12-16 21.52 21.91 21.40 21.85 1.4M
2022-12-15 21.05 21.77 20.72 21.62 1.3M
2022-12-14 20.74 21.61 20.74 21.59 1.1M
2022-12-13 20.68 21.15 20.29 20.68 1.2M
2022-12-12 20.37 21.47 20.28 20.56 2.7M
2022-12-09 22.09 22.72 20.21 20.35 2.5M
2022-12-08 22.33 22.59 21.64 21.85 1.2M
2022-12-07 22.30 22.48 21.91 22.13 0.8M
2022-12-06 22.21 22.48 21.75 22.21 1.0M
2022-12-05 22.40 23.16 22.09 22.36 1.5M
2022-12-02 22.30 22.92 21.71 22.73 2.3M
2022-12-01 21.80 23.35 21.64 22.56 2.8M
2022-11-30 22.16 22.45 21.24 22.10 2.7M
2022-11-29 21.09 22.75 21.05 22.18 6.8M
2022-11-28 21.14 22.02 20.40 21.25 10.0M
2022-11-25 20.00 22.95 20.00 21.21 35.2M
2022-11-23 16.44 18.91 16.29 18.80 16.7M
2022-11-22 13.03 15.50 12.83 14.94 5.7M
2022-11-21 13.18 13.40 12.98 13.03 0.3M
2022-11-18 12.78 13.17 12.55 13.13 0.4M
2022-11-17 12.65 13.08 12.56 12.84 0.3M
2022-11-16 12.88 12.90 12.66 12.80 0.4M
2022-11-15 13.36 13.41 12.93 12.97 0.5M
2022-11-14 13.94 13.94 13.17 13.20 0.4M
2022-11-11 13.27 13.51 13.15 13.29 0.4M
2022-11-10 13.43 13.43 12.98 13.14 0.3M
2022-11-09 13.08 13.15 12.79 13.00 0.2M
2022-11-08 13.45 13.46 13.14 13.15 0.2M
2022-11-07 13.08 13.62 12.98 13.38 0.7M
2022-11-04 12.74 12.96 12.65 12.93 0.3M
2022-11-03 12.73 12.84 12.55 12.56 0.2M
2022-11-02 13.10 13.10 12.77 12.87 0.3M
2022-11-01 13.26 13.48 13.07 13.11 0.2M
2022-10-31 13.06 13.10 12.96 13.06 0.2M
2022-10-28 13.30 13.34 13.05 13.06 0.3M
2022-10-27 13.24 13.47 13.21 13.32 0.4M
2022-10-26 12.65 13.29 12.57 13.19 0.4M
2022-10-25 12.39 12.76 12.39 12.63 0.4M
2022-10-24 12.63 12.63 12.16 12.35 0.2M
2022-10-21 12.53 12.66 12.40 12.60 0.3M
2022-10-20 12.62 12.85 12.59 12.61 0.2M
2022-10-19 12.89 12.99 12.62 12.67 0.2M
2022-10-18 13.17 13.31 12.86 12.89 0.3M
2022-10-17 13.03 13.24 12.97 13.05 0.3M
2022-10-14 12.98 13.07 12.90 12.95 0.2M
2022-10-13 12.69 13.17 12.64 12.92 0.4M
2022-10-12 13.17 13.17 12.73 12.92 0.5M
2022-10-11 13.40 13.46 13.06 13.27 0.4M
2022-10-10 13.62 13.63 13.32 13.35 0.6M
2022-10-07 13.53 13.65 13.40 13.64 0.4M
2022-10-06 13.77 14.01 13.59 13.59 0.4M
2022-10-05 13.54 13.74 13.39 13.70 0.5M
2022-10-04 13.59 13.84 13.58 13.71 0.6M
2022-10-03 13.31 13.43 12.93 13.40 0.6M
2022-09-30 12.90 13.36 12.76 13.27 0.7M
2022-09-29 12.57 12.87 12.44 12.86 0.6M
2022-09-28 12.77 12.78 12.59 12.70 0.7M
2022-09-27 12.99 12.99 12.72 12.80 0.6M
2022-09-26 12.87 13.33 12.79 12.92 0.8M
2022-09-23 13.41 13.44 12.91 13.07 1.2M
2022-09-22 13.36 13.85 13.03 13.63 0.8M
2022-09-21 13.94 14.08 13.48 13.48 0.7M
2022-09-20 14.10 14.10 13.65 13.91 0.5M
2022-09-19 14.06 14.17 13.98 14.12 0.4M
2022-09-16 14.34 14.42 13.87 14.15 0.7M
2022-09-15 14.70 14.92 14.38 14.48 0.4M
2022-09-14 14.54 14.77 14.38 14.68 0.4M
2022-09-13 14.85 14.97 14.48 14.51 0.8M
2022-09-12 14.47 15.24 14.37 15.16 1.6M
2022-09-09 14.50 14.65 14.33 14.43 0.7M
2022-09-08 14.51 14.79 14.31 14.39 0.6M
2022-09-07 14.45 14.56 14.17 14.56 0.7M
2022-09-06 13.71 14.80 13.70 14.45 1.9M
2022-09-02 13.50 13.72 13.30 13.47 0.5M
2022-09-01 13.35 13.44 13.27 13.40 0.6M
2022-08-31 13.25 13.57 13.14 13.44 1.1M
2022-08-30 13.11 13.31 13.11 13.25 0.3M
2022-08-29 13.10 13.24 12.98 13.07 0.5M
2022-08-26 13.57 13.73 13.13 13.14 0.3M
2022-08-25 13.48 13.75 13.39 13.57 0.4M
2022-08-24 13.48 13.48 13.15 13.42 0.4M
2022-08-23 13.29 13.68 13.18 13.41 0.6M
2022-08-22 13.50 13.51 13.20 13.26 0.8M
2022-08-19 13.64 14.14 13.58 13.68 0.9M
2022-08-18 13.64 14.09 13.50 13.90 2.3M
2022-08-17 13.65 13.75 12.85 13.67 7.2M
2022-08-16 12.67 12.92 12.61 12.78 0.3M
2022-08-15 12.76 12.92 12.56 12.77 0.3M
2022-08-12 12.30 12.88 12.30 12.82 1.0M
2022-08-11 12.80 12.92 12.25 12.28 0.4M
2022-08-10 11.68 12.88 11.60 12.75 1.9M
2022-08-09 11.56 11.59 11.30 11.39 0.3M
2022-08-08 11.52 11.58 11.20 11.55 1.0M
2022-08-05 11.61 11.61 11.35 11.51 0.9M
2022-08-04 11.43 11.71 11.43 11.65 0.5M
2022-08-03 11.22 11.46 11.22 11.42 0.3M
2022-08-02 11.16 11.36 11.11 11.18 0.3M
2022-08-01 11.12 11.21 10.97 11.18 0.3M
2022-07-29 11.10 11.16 10.90 11.14 0.3M
2022-07-28 11.22 11.37 11.12 11.15 0.3M
2022-07-27 11.08 11.31 11.07 11.27 0.3M
2022-07-26 11.22 11.24 10.93 11.02 0.3M
2022-07-25 11.17 11.28 11.17 11.26 0.2M
2022-07-22 11.30 11.33 11.11 11.14 0.2M
2022-07-21 11.21 11.29 11.02 11.29 0.3M
2022-07-20 11.13 11.25 11.11 11.15 0.2M
2022-07-19 11.13 11.23 11.08 11.16 0.2M
2022-07-18 11.14 11.31 11.01 11.02 0.2M
2022-07-15 10.84 11.04 10.80 11.02 0.2M
2022-07-14 10.61 10.79 10.48 10.78 0.3M
2022-07-13 10.64 10.66 10.44 10.63 0.2M
2022-07-12 10.48 10.76 10.48 10.68 0.3M
2022-07-11 10.70 10.74 10.41 10.51 0.3M
2022-07-08 10.84 10.87 10.69 10.73 0.4M
2022-07-07 10.85 10.94 10.77 10.85 0.3M
2022-07-06 11.02 11.14 10.80 10.80 0.2M
2022-07-05 10.89 11.08 10.64 11.06 0.5M
2022-07-01 11.12 11.19 10.90 11.00 0.3M
2022-06-30 11.21 11.24 11.04 11.12 0.2M
2022-06-29 11.37 11.37 11.12 11.27 0.2M
2022-06-28 11.45 11.58 11.33 11.36 0.3M
2022-06-27 11.60 11.69 11.31 11.38 0.3M
2022-06-24 11.55 11.73 11.49 11.57 0.4M
2022-06-23 11.51 11.65 11.36 11.44 0.6M
2022-06-22 11.49 11.64 11.49 11.50 0.3M
2022-06-21 11.51 11.77 11.51 11.61 0.4M
2022-06-17 10.72 11.47 10.67 11.45 0.9M
2022-06-16 10.80 10.93 10.60 10.74 0.8M
2022-06-15 10.94 11.10 10.83 10.97 0.8M
2022-06-14 11.17 11.25 10.69 10.82 0.8M
2022-06-13 11.40 11.46 10.99 11.07 0.6M
2022-06-10 12.00 12.08 11.52 11.57 0.5M
2022-06-09 12.47 12.47 12.07 12.07 0.5M
2022-06-08 12.37 12.50 12.28 12.44 0.5M
2022-06-07 12.30 12.40 12.20 12.36 0.4M
2022-06-06 12.26 12.41 12.16 12.34 0.5M
2022-06-03 12.37 12.53 12.12 12.23 0.5M
2022-06-02 12.59 12.83 12.44 12.58 0.5M
2022-06-01 12.82 12.92 12.52 12.56 5.2M
2022-05-31 12.71 12.92 12.19 12.76 0.9M
2022-05-27 12.60 12.64 12.09 12.61 1.2M
2022-05-26 12.25 12.62 10.51 12.52 3.5M
2022-05-25 12.54 13.02 12.53 13.01 0.3M
2022-05-24 13.00 13.00 12.35 12.56 0.5M
2022-05-23 13.13 13.13 12.80 12.96 0.6M
2022-05-20 13.17 13.19 12.84 13.06 0.3M
2022-05-19 12.93 13.12 12.89 13.06 0.2M
2022-05-18 13.18 13.31 12.91 13.00 0.3M
2022-05-17 13.16 13.32 13.16 13.28 0.2M
2022-05-16 13.13 13.24 12.84 13.03 0.3M
2022-05-13 13.18 13.39 13.09 13.25 0.3M
2022-05-12 13.04 13.32 12.96 13.12 0.3M
2022-05-11 13.40 13.59 13.04 13.12 0.3M
2022-05-10 13.20 13.44 13.06 13.38 0.5M
2022-05-09 13.60 13.70 13.08 13.18 0.6M
2022-05-06 14.15 14.15 13.71 13.82 0.4M
2022-05-05 14.13 14.18 13.92 14.13 0.4M
2022-05-04 14.17 14.23 13.81 14.21 0.4M
2022-05-03 14.04 14.27 13.90 14.18 0.4M
2022-05-02 13.78 14.21 13.60 13.97 0.9M
2022-04-29 13.44 13.85 13.43 13.54 0.4M
2022-04-28 13.42 13.50 13.16 13.44 0.2M
2022-04-27 13.27 13.44 13.20 13.36 0.3M
2022-04-26 13.72 13.72 13.34 13.34 0.2M
2022-04-25 13.35 13.78 13.31 13.76 0.4M
2022-04-22 13.73 13.80 13.40 13.42 0.3M
2022-04-21 14.12 14.14 13.77 13.80 0.7M
2022-04-20 13.97 14.09 13.88 14.07 0.3M
2022-04-19 14.04 14.04 13.88 13.94 0.2M
2022-04-18 13.84 14.01 13.80 13.99 0.2M
2022-04-14 14.11 14.11 13.87 13.90 0.2M
2022-04-13 14.02 14.06 13.90 14.04 0.5M
2022-04-12 14.16 14.26 13.95 13.95 0.2M
2022-04-11 14.70 14.70 14.13 14.16 0.2M
2022-04-08 14.67 14.78 14.51 14.72 0.4M
2022-04-07 14.48 14.78 14.43 14.69 0.4M
2022-04-06 14.16 14.58 14.13 14.49 0.9M
2022-04-05 14.59 14.76 14.27 14.41 0.4M
2022-04-04 14.70 14.79 14.52 14.59 0.9M
2022-04-01 14.57 14.79 14.51 14.70 0.3M
2022-03-31 14.50 14.59 14.39 14.47 0.2M
2022-03-30 14.55 14.74 14.46 14.51 0.3M
2022-03-29 14.70 14.78 14.45 14.63 0.3M
2022-03-28 14.22 14.77 14.22 14.65 0.6M
2022-03-25 13.79 14.32 13.67 14.23 2.5M
2022-03-24 13.87 14.01 13.68 13.83 0.2M
2022-03-23 13.65 13.98 13.62 13.83 0.4M
2022-03-22 13.74 14.01 13.71 13.81 0.5M
2022-03-21 13.60 14.02 13.52 13.71 0.9M
2022-03-18 12.88 13.18 12.80 13.14 0.6M
2022-03-17 12.54 12.82 12.42 12.80 0.3M
2022-03-16 12.45 12.76 12.43 12.59 0.5M
2022-03-15 12.67 12.76 12.40 12.51 0.2M
2022-03-14 12.64 12.80 12.51 12.54 0.3M
2022-03-11 12.69 12.77 12.55 12.60 0.3M
2022-03-10 12.40 12.77 12.31 12.68 0.4M
2022-03-09 12.45 12.63 12.36 12.45 0.4M
2022-03-08 12.20 12.55 12.16 12.32 0.3M
2022-03-07 12.27 12.59 12.04 12.22 0.8M
2022-03-04 12.66 12.88 12.16 12.34 0.9M
2022-03-03 12.90 13.00 12.71 12.81 0.8M
2022-03-02 12.88 13.03 12.73 12.90 0.5M
2022-03-01 13.28 13.43 12.76 12.82 1.1M
2022-02-28 13.21 13.46 12.95 13.45 0.4M
2022-02-25 13.07 13.38 13.01 13.28 0.3M
2022-02-24 12.99 13.17 12.82 13.10 0.3M
2022-02-23 13.34 13.58 13.13 13.16 0.4M
2022-02-22 13.25 13.45 13.15 13.25 0.4M
2022-02-18 13.42 13.42 13.18 13.34 0.3M
2022-02-17 13.52 13.73 13.24 13.32 0.3M
2022-02-16 13.59 13.83 13.49 13.61 0.3M
2022-02-15 13.52 13.74 13.44 13.60 0.5M
2022-02-14 13.76 14.00 13.50 13.51 0.4M
2022-02-11 14.07 14.19 13.81 13.85 0.3M
2022-02-10 13.70 14.11 13.69 14.08 0.3M
2022-02-09 13.75 13.84 13.67 13.75 0.2M
2022-02-08 13.63 13.72 13.52 13.69 0.2M
2022-02-07 13.45 13.57 13.34 13.56 0.1M
2022-02-04 13.50 13.57 13.39 13.51 0.2M
2022-02-03 13.52 13.62 13.47 13.51 0.2M
2022-02-02 13.70 13.74 13.46 13.68 0.4M
2022-02-01 13.80 13.83 13.63 13.76 0.2M
2022-01-31 13.62 13.81 13.57 13.73 0.2M
2022-01-28 13.43 13.54 13.27 13.54 0.2M
2022-01-27 13.25 13.50 13.20 13.42 0.3M
2022-01-26 13.28 13.44 13.13 13.21 0.4M
2022-01-25 13.40 13.48 13.11 13.25 0.4M
2022-01-24 13.35 13.54 13.10 13.52 0.6M
2022-01-21 13.61 13.68 13.36 13.51 0.4M
2022-01-20 13.92 14.01 13.69 13.72 0.4M
2022-01-19 14.05 14.19 13.89 13.95 0.4M
2022-01-18 14.08 14.39 14.04 14.06 0.4M
2022-01-14 14.54 14.60 14.08 14.17 0.4M
2022-01-13 14.60 14.77 14.45 14.50 0.3M
2022-01-12 14.85 15.01 14.66 14.67 0.2M
2022-01-11 14.77 14.83 14.68 14.81 0.2M
2022-01-10 14.72 14.92 14.45 14.71 0.3M
2022-01-07 14.88 14.94 14.71 14.76 0.4M
2022-01-06 14.58 15.05 14.56 14.88 0.4M
2022-01-05 14.65 14.78 14.52 14.61 0.4M
2022-01-04 14.76 14.81 14.60 14.66 0.3M
2022-01-03 14.26 14.68 14.25 14.68 0.3M