MRC Global

MRC
🏛️ アメリカ →
14.38
最終更新: 2025-09-29
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
2024-12-31 12.66 12.81 12.63 12.78 0.4M
2024-12-30 12.57 12.70 12.43 12.59 0.4M
2024-12-27 12.73 12.90 12.52 12.63 0.4M
2024-12-26 12.72 12.89 12.61 12.89 0.2M
2024-12-24 12.78 12.81 12.63 12.80 0.2M
2024-12-23 12.57 12.75 12.45 12.74 0.4M
2024-12-20 12.50 12.87 12.13 12.55 1.2M
2024-12-19 12.85 12.96 12.53 12.61 0.5M
2024-12-18 13.22 13.40 12.62 12.70 0.7M
2024-12-17 13.25 13.25 12.90 13.18 0.5M
2024-12-16 13.23 13.47 13.13 13.27 0.4M
2024-12-13 13.38 13.48 13.12 13.22 0.4M
2024-12-12 13.66 13.70 13.34 13.41 0.4M
2024-12-11 13.65 13.75 13.47 13.60 0.4M
2024-12-10 13.57 13.73 13.33 13.54 0.5M
2024-12-09 13.75 13.84 13.55 13.63 0.3M
2024-12-06 13.95 13.95 13.49 13.57 0.3M
2024-12-05 14.06 14.09 13.83 13.89 0.3M
2024-12-04 14.08 14.11 13.79 14.08 0.3M
2024-12-03 14.16 14.17 13.87 14.16 0.3M
2024-12-02 14.01 14.10 13.79 14.07 0.3M
2024-11-29 14.10 14.12 13.89 13.97 0.2M
2024-11-27 14.13 14.22 13.94 13.96 0.3M
2024-11-26 13.95 14.02 13.76 14.01 1.0M
2024-11-25 14.18 14.22 13.97 14.05 0.4M
2024-11-22 14.04 14.17 14.02 14.06 0.3M
2024-11-21 13.87 14.18 13.84 13.99 0.5M
2024-11-20 13.42 13.77 13.37 13.75 0.6M
2024-11-19 13.19 13.34 13.11 13.31 0.9M
2024-11-18 13.48 13.51 13.35 13.40 0.6M
2024-11-15 13.60 13.79 13.31 13.37 0.4M
2024-11-14 13.67 13.76 13.33 13.52 1.4M
2024-11-13 13.63 13.68 13.45 13.57 0.6M
2024-11-12 14.01 14.13 13.49 13.55 0.4M
2024-11-11 13.82 14.11 13.77 13.96 0.5M
2024-11-08 13.80 13.87 13.57 13.64 0.5M
2024-11-07 14.46 14.72 13.69 13.83 1.4M
2024-11-06 13.39 14.45 13.28 14.44 2.0M
2024-11-05 12.01 12.61 12.01 12.60 0.6M
2024-11-04 12.12 12.51 12.12 12.20 0.4M
2024-11-01 12.35 12.44 12.05 12.18 0.5M
2024-10-31 12.34 12.39 12.19 12.26 0.4M
2024-10-30 12.14 12.50 12.14 12.26 0.4M
2024-10-29 12.16 12.24 12.10 12.19 0.3M
2024-10-28 12.30 12.33 12.11 12.26 0.5M
2024-10-25 12.27 12.43 12.25 12.41 0.4M
2024-10-24 12.35 12.35 12.10 12.19 0.5M
2024-10-23 12.41 12.41 12.20 12.30 0.3M
2024-10-22 12.52 12.52 12.37 12.46 0.3M
2024-10-21 12.73 12.98 12.56 12.56 0.5M
2024-10-18 12.68 12.80 12.54 12.60 2.2M
2024-10-17 12.44 12.68 12.23 12.66 0.6M
2024-10-16 12.40 12.86 12.23 12.41 0.6M
2024-10-15 12.55 12.97 12.51 12.73 0.6M
2024-10-14 12.83 12.83 12.65 12.65 0.2M
2024-10-11 12.75 12.92 12.74 12.91 0.2M
2024-10-10 12.51 12.71 12.46 12.70 0.2M
2024-10-09 12.53 12.76 12.53 12.70 0.2M
2024-10-08 12.83 12.85 12.56 12.57 0.4M
2024-10-07 12.78 12.86 12.71 12.78 0.5M
2024-10-04 12.82 12.90 12.70 12.89 0.4M
2024-10-03 12.50 12.63 12.41 12.57 0.4M
2024-10-02 12.65 12.74 12.45 12.50 0.4M
2024-10-01 12.66 12.76 12.52 12.69 0.4M
2024-09-30 12.54 12.75 12.40 12.74 0.6M
2024-09-27 12.64 12.79 12.53 12.64 0.4M
2024-09-26 12.58 12.60 12.38 12.49 0.2M
2024-09-25 12.52 12.54 12.34 12.48 0.5M
2024-09-24 12.58 12.65 12.49 12.56 0.3M
2024-09-23 12.59 12.68 12.44 12.54 0.4M
2024-09-20 12.52 12.68 12.43 12.45 1.4M
2024-09-19 12.90 12.90 12.62 12.77 0.3M
2024-09-18 12.40 12.91 12.34 12.50 0.5M
2024-09-17 12.34 12.56 12.25 12.45 0.3M
2024-09-16 12.29 12.36 12.10 12.19 0.3M
2024-09-13 11.88 12.29 11.76 12.19 0.3M
2024-09-12 11.68 11.71 11.53 11.69 0.6M
2024-09-11 11.55 11.59 11.24 11.58 0.3M
2024-09-10 11.85 11.85 11.56 11.67 0.3M
2024-09-09 12.21 12.24 11.80 11.80 0.4M
2024-09-06 12.31 12.38 12.10 12.18 0.6M
2024-09-05 12.54 12.54 12.28 12.29 0.3M
2024-09-04 12.56 12.63 12.40 12.51 0.5M
2024-09-03 12.98 13.05 12.53 12.61 0.4M
2024-08-30 13.10 13.18 12.90 13.16 0.3M
2024-08-29 13.21 13.28 12.94 13.12 0.4M
2024-08-28 12.83 13.11 12.83 13.07 0.6M
2024-08-27 13.06 13.06 12.85 12.95 0.3M
2024-08-26 13.22 13.33 13.05 13.09 0.4M
2024-08-23 12.75 13.05 12.71 13.04 0.4M
2024-08-22 12.62 12.85 12.55 12.68 0.5M
2024-08-21 12.53 12.62 12.48 12.53 0.4M
2024-08-20 12.54 12.58 12.35 12.40 0.3M
2024-08-19 12.51 12.69 12.46 12.62 0.4M
2024-08-16 12.43 12.52 12.29 12.46 0.4M
2024-08-15 12.52 12.63 12.21 12.50 0.6M
2024-08-14 12.44 12.54 11.90 12.18 0.8M
2024-08-13 11.87 11.94 11.57 11.83 0.5M
2024-08-12 11.92 12.01 11.74 11.81 0.5M
2024-08-09 12.04 12.06 11.78 11.98 0.7M
2024-08-08 12.28 12.44 11.91 12.08 0.8M
2024-08-07 13.18 13.18 12.15 12.50 1.2M
2024-08-06 12.96 13.36 12.80 13.18 1.1M
2024-08-05 12.69 13.00 12.40 13.00 0.8M
2024-08-02 13.28 13.44 13.09 13.31 0.5M
2024-08-01 14.44 14.50 13.75 13.96 0.6M
2024-07-31 14.45 14.84 14.16 14.48 0.7M
2024-07-30 14.69 14.78 14.41 14.42 0.5M
2024-07-29 14.85 14.87 14.53 14.65 0.3M
2024-07-26 14.85 14.91 14.58 14.85 0.5M
2024-07-25 14.27 14.71 14.15 14.58 0.6M
2024-07-24 14.69 14.86 14.19 14.22 0.4M
2024-07-23 14.37 14.78 14.34 14.74 0.9M
2024-07-22 14.26 14.46 14.12 14.42 0.5M
2024-07-19 14.23 14.36 13.96 14.19 1.7M
2024-07-18 14.30 14.75 14.20 14.22 0.7M
2024-07-17 14.26 14.71 14.26 14.44 1.2M
2024-07-16 13.93 14.53 13.92 14.33 1.4M
2024-07-15 13.84 13.99 13.66 13.85 0.6M
2024-07-12 13.48 13.69 13.42 13.62 1.6M
2024-07-11 12.94 13.36 12.77 13.27 0.6M
2024-07-10 12.52 12.68 12.44 12.66 0.3M
2024-07-09 12.45 12.54 12.36 12.45 0.6M
2024-07-08 12.32 12.56 12.32 12.54 0.7M
2024-07-05 12.69 12.71 12.23 12.26 0.4M
2024-07-03 12.68 12.80 12.61 12.77 0.2M
2024-07-02 12.66 12.78 12.59 12.63 0.4M
2024-07-01 12.93 13.00 12.63 12.67 0.6M
2024-06-28 12.53 12.93 12.44 12.91 4.8M
2024-06-27 12.40 12.51 12.29 12.50 0.6M
2024-06-26 12.22 12.41 12.03 12.34 0.5M
2024-06-25 12.20 12.35 12.16 12.29 0.4M
2024-06-24 12.21 12.42 12.10 12.27 0.4M
2024-06-21 12.21 12.27 12.02 12.13 0.9M
2024-06-20 12.22 12.32 12.16 12.26 0.3M
2024-06-18 12.32 12.44 12.24 12.34 0.3M
2024-06-17 12.13 12.38 12.10 12.33 0.5M
2024-06-14 12.34 12.34 12.02 12.17 0.4M
2024-06-13 12.68 12.68 12.24 12.46 0.5M
2024-06-12 13.00 13.11 12.73 12.73 0.4M
2024-06-11 12.41 12.72 12.28 12.67 0.4M
2024-06-10 12.51 12.67 12.37 12.50 0.9M
2024-06-07 12.66 12.75 12.58 12.64 0.4M
2024-06-06 13.00 13.00 12.70 12.78 0.5M
2024-06-05 12.80 13.10 12.61 13.04 0.7M
2024-06-04 13.01 13.01 12.69 12.76 0.6M
2024-06-03 13.40 13.41 13.07 13.17 0.6M
2024-05-31 13.13 13.31 13.06 13.29 0.6M
2024-05-30 13.17 13.28 12.99 13.08 0.5M
2024-05-29 12.98 13.11 12.88 13.07 0.4M
2024-05-28 13.27 13.33 13.04 13.11 0.4M
2024-05-24 13.23 13.26 13.01 13.13 0.3M
2024-05-23 13.38 13.38 12.97 13.14 0.4M
2024-05-22 13.63 13.63 13.33 13.37 0.5M
2024-05-21 13.60 13.73 13.52 13.66 0.6M
2024-05-20 13.54 13.70 13.48 13.64 0.5M
2024-05-17 13.84 13.84 13.45 13.48 0.5M
2024-05-16 13.75 13.93 13.75 13.78 0.6M
2024-05-15 13.96 13.96 13.73 13.90 0.5M
2024-05-14 13.88 13.95 13.63 13.93 0.6M
2024-05-13 13.76 14.02 13.49 13.85 1.2M
2024-05-10 12.83 13.68 12.81 13.67 1.3M
2024-05-09 12.30 12.80 12.28 12.76 1.2M
2024-05-08 11.62 11.72 11.48 11.72 1.0M
2024-05-07 11.69 11.78 11.56 11.66 0.8M
2024-05-06 11.57 11.70 11.54 11.59 0.8M
2024-05-03 11.58 11.64 11.38 11.51 0.4M
2024-05-02 11.34 11.49 11.22 11.43 0.4M
2024-05-01 11.26 11.31 11.09 11.13 0.4M
2024-04-30 11.50 11.50 11.20 11.23 0.4M
2024-04-29 11.62 11.64 11.52 11.59 0.2M
2024-04-26 11.59 11.70 11.53 11.60 0.3M
2024-04-25 11.59 11.66 11.40 11.57 0.5M
2024-04-24 11.94 12.00 11.65 11.67 0.5M
2024-04-23 11.77 12.09 11.75 12.05 0.4M
2024-04-22 11.81 11.98 11.66 11.82 0.4M
2024-04-19 11.66 11.85 11.66 11.79 0.5M
2024-04-18 11.71 11.83 11.64 11.70 0.4M
2024-04-17 11.97 12.10 11.64 11.64 0.4M
2024-04-16 11.85 11.99 11.65 11.83 0.5M
2024-04-15 12.19 12.27 11.94 11.95 0.5M
2024-04-12 12.44 12.52 12.04 12.08 0.6M
2024-04-11 12.57 12.64 12.31 12.46 0.4M
2024-04-10 12.46 12.67 12.23 12.63 0.6M
2024-04-09 12.93 13.00 12.59 12.68 0.6M
2024-04-08 12.89 12.92 12.37 12.89 1.5M
2024-04-05 12.60 12.71 12.54 12.56 0.2M
2024-04-04 12.55 12.67 12.47 12.56 0.3M
2024-04-03 12.38 12.50 12.35 12.50 0.3M
2024-04-02 12.48 12.59 12.29 12.44 0.4M
2024-04-01 12.64 12.64 12.46 12.51 0.3M
2024-03-28 12.54 12.67 12.51 12.57 0.4M
2024-03-27 12.64 12.71 12.50 12.56 0.3M
2024-03-26 12.61 12.65 12.49 12.52 0.3M
2024-03-25 12.71 12.81 12.54 12.59 0.2M
2024-03-22 12.64 12.73 12.52 12.69 0.4M
2024-03-21 12.60 12.69 12.53 12.67 0.7M
2024-03-20 12.28 12.57 12.16 12.56 0.6M
2024-03-19 12.54 12.71 12.29 12.29 0.5M
2024-03-18 12.52 12.56 12.34 12.50 0.5M
2024-03-15 12.13 12.46 12.13 12.46 0.9M
2024-03-14 12.14 12.20 12.02 12.17 0.5M
2024-03-13 12.13 12.26 12.13 12.21 0.3M
2024-03-12 12.15 12.16 11.99 12.15 0.3M
2024-03-11 12.12 12.22 11.91 12.12 0.4M
2024-03-08 12.17 12.26 12.07 12.20 0.4M
2024-03-07 12.12 12.23 11.96 12.09 0.5M
2024-03-06 12.18 12.19 11.96 12.04 0.4M
2024-03-05 11.89 12.22 11.88 12.10 0.5M
2024-03-04 11.97 12.10 11.81 11.96 0.4M
2024-03-01 11.61 12.01 11.58 11.99 0.5M
2024-02-29 11.73 11.76 11.45 11.53 1.0M
2024-02-28 11.69 11.79 11.53 11.54 0.5M
2024-02-27 11.75 11.96 11.73 11.80 0.5M
2024-02-26 11.67 11.74 11.56 11.62 0.7M
2024-02-23 11.76 11.82 11.58 11.70 0.7M
2024-02-22 11.78 11.90 11.72 11.75 0.7M
2024-02-21 11.81 11.98 11.67 11.81 1.0M
2024-02-20 11.84 12.06 11.68 11.75 0.7M
2024-02-16 12.04 12.20 11.86 11.96 1.0M
2024-02-15 11.91 12.43 11.89 12.06 2.0M
2024-02-14 11.00 11.96 10.96 11.78 2.6M
2024-02-13 10.53 10.65 10.31 10.38 1.2M
2024-02-12 10.70 11.00 10.64 10.88 0.7M
2024-02-09 10.74 10.82 10.60 10.69 0.4M
2024-02-08 10.48 10.77 10.45 10.77 0.4M
2024-02-07 10.50 10.56 10.29 10.53 0.8M
2024-02-06 10.33 10.59 10.33 10.47 0.3M
2024-02-05 10.37 10.42 10.24 10.37 0.4M
2024-02-02 10.55 10.62 10.48 10.51 0.3M
2024-02-01 10.71 10.81 10.53 10.73 0.3M
2024-01-31 10.66 10.97 10.61 10.66 1.2M
2024-01-30 10.41 10.68 10.41 10.60 0.4M
2024-01-29 10.38 10.55 10.19 10.55 0.5M
2024-01-26 10.58 10.67 10.20 10.41 0.7M
2024-01-25 10.56 10.67 10.38 10.51 0.7M
2024-01-24 10.57 10.57 10.30 10.34 0.5M
2024-01-23 10.57 10.62 10.33 10.37 0.6M
2024-01-22 10.33 10.47 10.30 10.47 0.3M
2024-01-19 10.27 10.29 10.06 10.23 0.3M
2024-01-18 10.15 10.31 10.09 10.23 0.3M
2024-01-17 9.81 10.08 9.77 10.05 0.4M
2024-01-16 10.00 10.16 9.95 10.02 0.3M
2024-01-12 10.39 10.39 10.06 10.08 0.6M
2024-01-11 10.23 10.23 10.00 10.18 0.3M
2024-01-10 10.17 10.35 10.17 10.27 0.3M
2024-01-09 10.36 10.36 10.15 10.23 0.4M
2024-01-08 10.56 10.59 10.30 10.54 0.3M
2024-01-05 10.49 10.88 10.47 10.68 0.5M
2024-01-04 11.12 11.21 10.44 10.58 0.8M
2024-01-03 11.16 11.30 10.96 11.04 0.9M
2024-01-02 11.03 11.23 11.01 11.22 0.5M