Mirvac Group

MGR
🏛️ アメリカ →
1.50
最終更新: 2025-08-22
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
2021-12-31 26.83 26.99 26.81 26.99 0.0M
2021-12-30 26.89 26.97 26.75 26.80 0.0M
2021-12-29 26.78 26.88 26.73 26.86 0.0M
2021-12-28 26.84 26.85 26.76 26.85 0.0M
2021-12-27 27.18 27.25 27.15 27.17 0.0M
2021-12-23 27.25 27.25 27.12 27.17 0.0M
2021-12-22 27.05 27.24 27.05 27.24 0.0M
2021-12-21 27.00 27.11 26.82 27.05 0.0M
2021-12-20 26.93 27.06 26.84 26.90 0.0M
2021-12-17 26.96 27.11 26.75 26.99 0.0M
2021-12-16 26.78 27.09 26.74 26.98 0.0M
2021-12-15 26.76 26.92 26.68 26.91 0.0M
2021-12-14 26.75 26.85 26.63 26.70 0.0M
2021-12-13 26.74 26.83 26.66 26.82 0.0M
2021-12-10 26.80 26.82 26.68 26.68 0.0M
2021-12-09 26.69 26.82 26.69 26.77 0.0M
2021-12-08 26.92 26.92 26.60 26.72 0.0M
2021-12-07 26.88 27.01 26.80 26.86 0.0M
2021-12-06 26.72 26.84 26.68 26.84 0.0M
2021-12-03 26.69 26.76 26.57 26.72 0.0M
2021-12-02 26.39 26.80 26.39 26.78 0.0M
2021-12-01 26.43 26.60 26.36 26.48 0.0M
2021-11-30 26.43 26.43 26.14 26.33 0.0M
2021-11-29 26.40 26.52 26.32 26.41 0.0M
2021-11-26 26.31 26.52 26.25 26.31 0.0M
2021-11-24 26.55 26.61 26.46 26.55 0.0M
2021-11-23 26.65 26.65 26.44 26.49 0.0M
2021-11-22 26.74 26.86 26.64 26.70 0.0M
2021-11-19 26.87 26.88 26.71 26.74 0.0M
2021-11-18 26.83 26.85 26.64 26.82 0.0M
2021-11-17 26.82 26.95 26.72 26.77 0.0M
2021-11-16 26.93 27.13 26.77 26.88 0.0M
2021-11-15 27.12 27.12 26.81 26.93 0.0M
2021-11-12 27.03 27.10 27.00 27.05 0.0M
2021-11-11 27.22 27.36 26.98 27.03 0.0M
2021-11-10 27.62 27.62 27.12 27.16 0.0M
2021-11-09 27.64 27.86 27.50 27.54 0.0M
2021-11-08 27.74 27.80 27.62 27.70 0.0M
2021-11-05 27.65 27.88 27.62 27.63 0.0M
2021-11-04 27.64 27.81 27.63 27.67 0.0M
2021-11-03 27.61 27.66 27.53 27.64 0.0M
2021-11-02 27.58 27.76 27.55 27.61 0.0M
2021-11-01 27.56 27.78 27.54 27.68 0.0M
2021-10-29 27.66 27.74 27.44 27.56 0.0M
2021-10-28 27.49 27.67 27.48 27.63 0.0M
2021-10-27 27.44 27.58 27.37 27.50 0.0M
2021-10-26 27.47 27.56 27.28 27.41 0.0M
2021-10-25 27.35 27.49 27.29 27.45 0.0M
2021-10-22 27.40 27.41 27.24 27.33 0.0M
2021-10-21 27.36 27.40 27.28 27.37 0.0M
2021-10-20 27.15 27.35 27.15 27.34 0.0M
2021-10-19 27.15 27.22 27.08 27.14 0.0M
2021-10-18 27.18 27.18 27.07 27.17 0.0M
2021-10-15 27.15 27.24 27.11 27.18 0.0M
2021-10-14 27.21 27.32 27.11 27.19 0.0M
2021-10-13 26.82 27.19 26.82 27.19 0.0M
2021-10-12 26.81 26.90 26.75 26.81 0.0M
2021-10-11 26.68 26.78 26.68 26.72 0.0M
2021-10-08 26.67 26.73 26.56 26.62 0.0M
2021-10-07 26.74 26.84 26.61 26.65 0.0M
2021-10-06 26.59 26.85 26.44 26.73 0.0M
2021-10-05 26.71 26.80 26.56 26.60 0.0M
2021-10-04 26.90 26.90 26.63 26.70 0.0M
2021-10-01 26.89 27.06 26.88 26.95 0.0M
2021-09-30 27.14 27.18 26.82 26.82 0.0M
2021-09-29 26.88 27.04 26.84 27.03 0.0M
2021-09-28 27.10 27.10 26.68 26.78 0.0M
2021-09-27 27.78 27.78 27.30 27.45 0.0M
2021-09-24 27.89 27.89 27.61 27.75 0.0M
2021-09-23 27.96 27.96 27.75 27.89 0.0M
2021-09-22 27.69 27.96 27.69 27.96 0.0M
2021-09-21 27.85 27.85 27.59 27.65 0.0M
2021-09-20 27.81 27.86 27.58 27.72 0.0M
2021-09-17 27.94 27.95 27.82 27.86 0.0M
2021-09-16 27.87 27.90 27.75 27.90 0.0M
2021-09-15 27.77 27.82 27.71 27.82 0.0M
2021-09-14 27.80 27.88 27.62 27.73 0.0M
2021-09-13 27.81 27.81 27.70 27.75 0.0M
2021-09-10 27.78 27.82 27.70 27.80 0.0M
2021-09-09 27.73 27.82 27.64 27.82 0.0M
2021-09-08 27.65 27.77 27.45 27.73 0.0M
2021-09-07 27.55 27.68 27.47 27.66 0.0M
2021-09-03 27.55 27.59 27.49 27.58 0.0M
2021-09-02 27.45 27.61 27.44 27.59 0.0M
2021-09-01 27.47 27.48 27.32 27.41 0.1M
2021-08-31 27.50 27.50 27.32 27.36 0.0M
2021-08-30 27.50 27.59 27.40 27.46 0.0M
2021-08-27 27.48 27.49 27.35 27.49 0.0M
2021-08-26 27.56 27.56 27.37 27.42 0.0M
2021-08-25 27.50 27.62 27.49 27.53 0.0M
2021-08-24 27.58 27.66 27.51 27.54 0.0M
2021-08-23 27.65 27.70 27.56 27.62 0.0M
2021-08-20 27.43 27.66 27.43 27.65 0.0M
2021-08-19 27.52 27.58 27.34 27.43 0.0M
2021-08-18 27.50 27.55 27.44 27.52 0.0M
2021-08-17 27.74 27.84 27.45 27.60 0.0M
2021-08-16 27.81 27.86 27.65 27.74 0.0M
2021-08-13 27.79 27.89 27.70 27.85 0.0M
2021-08-12 27.55 27.77 27.55 27.77 0.0M
2021-08-11 27.68 27.71 27.53 27.62 0.0M
2021-08-10 27.78 27.78 27.35 27.60 0.0M
2021-08-09 28.04 28.04 27.85 27.85 0.0M
2021-08-06 27.95 28.06 27.87 28.00 0.0M
2021-08-05 28.00 28.05 27.95 28.00 0.0M
2021-08-04 27.98 28.00 27.96 28.00 0.0M
2021-08-03 28.05 28.05 27.94 27.97 0.0M
2021-08-02 28.02 28.10 28.01 28.03 0.0M
2021-07-30 28.00 28.10 27.96 28.02 0.0M
2021-07-29 27.99 28.28 27.95 28.00 0.0M
2021-07-28 28.00 28.10 27.97 27.99 0.0M
2021-07-27 28.14 28.14 27.87 28.10 0.0M
2021-07-26 28.23 28.23 28.06 28.08 0.0M
2021-07-23 28.22 28.29 28.00 28.10 0.0M
2021-07-22 28.30 28.32 28.07 28.11 0.0M
2021-07-21 28.34 28.35 28.21 28.33 0.0M
2021-07-20 28.21 28.34 28.20 28.34 0.0M
2021-07-19 28.29 28.40 28.07 28.21 0.0M
2021-07-16 28.45 28.51 28.30 28.37 0.0M
2021-07-15 28.41 28.52 28.28 28.38 0.0M
2021-07-14 28.41 28.44 28.34 28.44 0.0M
2021-07-13 28.42 28.49 28.27 28.31 0.0M
2021-07-12 28.34 28.50 28.26 28.49 0.0M
2021-07-09 28.34 28.45 28.26 28.35 0.0M
2021-07-08 28.26 28.38 28.26 28.30 0.0M
2021-07-07 28.26 28.38 28.10 28.38 0.0M
2021-07-06 28.06 28.25 27.92 28.25 0.0M
2021-07-02 28.04 28.07 27.83 28.05 0.0M
2021-07-01 27.84 28.12 27.82 28.00 0.0M
2021-06-30 27.88 27.89 27.80 27.85 0.1M
2021-06-29 27.88 27.88 27.80 27.85 0.0M
2021-06-28 27.89 27.89 27.77 27.89 0.0M
2021-06-25 28.27 28.27 28.20 28.26 0.0M
2021-06-24 28.28 28.28 28.16 28.21 0.0M
2021-06-23 28.16 28.27 28.15 28.24 0.0M
2021-06-22 28.18 28.22 28.08 28.16 0.0M
2021-06-21 28.10 28.18 28.02 28.18 0.0M
2021-06-18 28.20 28.22 27.98 28.01 0.1M
2021-06-17 28.19 28.24 28.01 28.24 0.0M
2021-06-16 28.14 28.19 27.98 28.19 0.0M
2021-06-15 28.09 28.13 28.02 28.12 0.0M
2021-06-14 27.85 28.09 27.85 28.09 0.0M
2021-06-11 27.81 27.84 27.71 27.83 0.0M
2021-06-10 27.66 27.83 27.65 27.77 0.0M
2021-06-09 27.58 27.74 27.58 27.60 0.0M
2021-06-08 27.79 27.79 27.56 27.56 0.0M
2021-06-07 27.84 27.89 27.62 27.71 0.0M
2021-06-04 27.85 27.90 27.73 27.80 0.0M
2021-06-03 27.84 27.84 27.68 27.75 0.0M
2021-06-02 27.70 27.82 27.66 27.77 0.0M
2021-06-01 27.69 27.76 27.61 27.62 0.0M
2021-05-28 27.62 27.72 27.51 27.61 0.0M
2021-05-27 27.67 27.69 27.54 27.57 0.0M
2021-05-26 27.73 27.74 27.52 27.61 0.0M
2021-05-25 27.77 27.79 27.62 27.67 0.0M
2021-05-24 27.74 27.76 27.63 27.69 0.0M
2021-05-21 27.62 27.79 27.60 27.61 0.0M
2021-05-20 27.70 27.75 27.46 27.72 0.0M
2021-05-19 27.63 27.72 27.42 27.64 0.0M
2021-05-18 27.24 27.79 27.22 27.77 0.0M
2021-05-17 27.30 27.44 27.16 27.25 0.0M
2021-05-14 27.26 27.44 27.17 27.27 0.0M
2021-05-13 27.14 27.38 27.08 27.20 0.0M
2021-05-12 27.43 27.43 27.13 27.13 0.0M
2021-05-11 27.71 27.71 27.46 27.51 0.0M
2021-05-10 27.77 27.90 27.66 27.82 0.0M
2021-05-07 27.64 27.77 27.64 27.77 0.0M
2021-05-06 27.71 27.81 27.61 27.64 0.0M
2021-05-05 27.81 28.00 27.70 27.74 0.0M
2021-05-04 27.69 27.92 27.68 27.91 0.0M
2021-05-03 27.66 27.90 27.63 27.84 0.0M
2021-04-30 27.58 27.88 27.58 27.58 0.0M
2021-04-29 27.74 27.92 27.66 27.68 0.0M
2021-04-28 27.88 27.98 27.74 27.81 0.0M
2021-04-27 27.89 27.89 27.83 27.85 0.0M
2021-04-26 27.88 27.94 27.84 27.94 0.0M
2021-04-23 27.80 27.95 27.76 27.82 0.0M
2021-04-22 27.76 27.97 27.76 27.84 0.0M
2021-04-21 27.89 27.95 27.75 27.75 0.0M
2021-04-20 27.88 27.91 27.68 27.79 0.0M
2021-04-19 28.04 28.06 27.81 27.95 0.0M
2021-04-16 28.06 28.07 27.92 27.98 0.0M
2021-04-15 28.10 28.11 27.96 28.11 0.0M
2021-04-14 28.01 28.15 28.01 28.13 0.0M
2021-04-13 28.06 28.07 28.01 28.05 0.0M
2021-04-12 27.98 28.10 27.96 28.01 0.0M
2021-04-09 27.97 28.12 27.88 28.12 0.0M
2021-04-08 27.91 28.00 27.83 27.97 0.0M
2021-04-07 28.01 28.02 27.75 27.85 0.0M
2021-04-06 27.84 28.04 27.65 28.03 0.0M
2021-04-05 27.67 27.85 27.60 27.75 0.0M
2021-04-01 27.34 27.75 27.34 27.74 0.0M
2021-03-31 27.36 27.50 27.30 27.39 0.0M
2021-03-30 27.31 27.35 27.14 27.27 0.0M
2021-03-29 27.39 27.39 27.23 27.24 0.0M
2021-03-26 27.46 27.48 27.25 27.36 0.0M
2021-03-25 27.73 27.76 27.59 27.73 0.0M
2021-03-24 27.63 27.82 27.60 27.69 0.0M
2021-03-23 27.59 27.60 27.41 27.60 0.0M
2021-03-22 27.43 27.58 27.37 27.58 0.0M
2021-03-19 27.26 27.43 27.17 27.35 0.0M
2021-03-18 27.50 27.50 27.16 27.16 0.0M
2021-03-17 27.68 27.68 27.53 27.60 0.0M
2021-03-16 27.55 27.75 27.47 27.69 0.0M
2021-03-15 27.42 27.53 27.32 27.52 0.0M
2021-03-12 27.45 27.45 27.17 27.42 0.0M
2021-03-11 27.40 27.49 27.36 27.49 0.0M
2021-03-10 27.20 27.40 27.20 27.40 0.0M
2021-03-09 27.14 27.22 26.94 27.20 0.0M
2021-03-08 27.05 27.10 26.96 27.10 0.0M
2021-03-05 26.93 27.08 26.81 27.08 0.0M
2021-03-04 27.05 27.08 26.83 26.93 0.0M
2021-03-03 26.82 27.00 26.82 27.00 0.0M
2021-03-02 27.03 27.03 26.76 26.88 0.0M
2021-03-01 26.78 27.05 26.67 27.03 0.0M
2021-02-26 26.68 26.74 26.44 26.67 0.0M
2021-02-25 26.65 26.65 26.27 26.55 0.0M
2021-02-24 26.69 26.69 26.47 26.64 0.0M
2021-02-23 26.67 26.68 26.56 26.68 0.0M
2021-02-22 26.77 26.77 26.53 26.58 0.0M
2021-02-19 26.79 26.79 26.52 26.77 0.0M
2021-02-18 26.83 26.83 26.54 26.79 0.0M
2021-02-17 26.82 26.90 26.66 26.79 0.0M
2021-02-16 26.86 26.86 26.61 26.72 0.0M
2021-02-12 26.90 26.90 26.69 26.81 0.0M
2021-02-11 27.16 27.16 26.90 26.90 0.0M
2021-02-10 27.15 27.17 27.00 27.13 0.0M
2021-02-09 27.15 27.18 27.06 27.17 0.0M
2021-02-08 27.23 27.23 27.07 27.09 0.0M
2021-02-05 27.11 27.17 27.04 27.13 0.0M
2021-02-04 27.05 27.16 26.94 27.11 0.0M
2021-02-03 27.25 27.25 26.98 27.00 0.0M
2021-02-02 27.25 27.29 27.16 27.18 0.0M
2021-02-01 27.28 27.41 27.08 27.22 0.0M
2021-01-29 27.14 27.32 26.95 27.25 0.0M
2021-01-28 27.18 27.28 27.04 27.14 0.0M
2021-01-27 27.40 27.44 27.03 27.03 0.0M
2021-01-26 27.34 27.52 27.25 27.33 0.0M
2021-01-25 27.38 27.38 27.21 27.34 0.0M
2021-01-22 27.25 27.35 27.18 27.33 0.0M
2021-01-21 27.22 27.33 27.15 27.19 0.0M
2021-01-20 27.60 27.60 27.16 27.18 0.0M
2021-01-19 27.46 27.56 27.22 27.56 0.0M
2021-01-15 27.55 27.55 27.21 27.31 0.0M
2021-01-14 27.36 27.55 27.06 27.50 0.0M
2021-01-13 27.00 27.29 26.98 27.18 0.0M
2021-01-12 26.86 26.99 26.46 26.99 0.1M
2021-01-11 26.91 26.91 26.66 26.76 0.0M
2021-01-08 26.98 26.98 26.79 26.95 0.0M
2021-01-07 26.99 27.03 26.72 26.98 0.0M
2021-01-06 27.69 27.69 26.98 27.00 0.0M
2021-01-05 27.67 27.79 27.60 27.70 0.0M
2021-01-04 27.80 27.80 27.57 27.60 0.0M