Metro Inc.

MRU
🏛️ カナダ →
93.37
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
2023-12-29 68.28 68.55 68.10 68.52 0.0M
2023-12-28 68.10 68.29 67.83 68.13 0.0M
2023-12-27 67.23 68.15 67.00 67.86 0.0M
2023-12-22 66.91 67.40 66.60 67.33 0.0M
2023-12-21 66.47 66.77 66.16 66.60 0.0M
2023-12-20 66.50 66.92 66.34 66.41 0.0M
2023-12-19 66.38 66.87 65.88 66.46 0.0M
2023-12-18 65.94 66.28 65.55 66.05 0.0M
2023-12-15 65.64 66.35 65.53 65.53 0.0M
2023-12-14 68.27 68.30 65.45 65.71 0.0M
2023-12-13 68.61 68.97 68.44 68.69 0.0M
2023-12-12 68.62 68.91 68.35 68.91 0.0M
2023-12-11 68.24 68.74 68.23 68.70 0.0M
2023-12-08 68.75 69.01 68.46 68.48 0.1M
2023-12-07 68.99 69.08 68.67 68.81 0.0M
2023-12-06 68.69 69.34 68.52 68.88 0.0M
2023-12-05 68.00 69.34 68.00 68.46 0.0M
2023-12-04 68.77 68.77 68.30 68.50 0.0M
2023-12-01 68.15 68.43 67.75 68.32 0.0M
2023-11-30 69.14 69.14 67.94 67.96 0.0M
2023-11-29 68.27 69.34 67.75 69.21 0.1M
2023-11-28 69.39 69.45 68.32 68.35 0.0M
2023-11-27 69.69 69.69 69.13 69.31 0.1M
2023-11-24 69.90 70.19 69.72 69.76 0.0M
2023-11-23 70.87 70.87 70.16 70.20 0.0M
2023-11-22 69.55 71.26 69.55 70.79 0.0M
2023-11-21 69.70 69.90 68.60 69.03 0.1M
2023-11-20 70.09 70.50 69.99 70.05 0.0M
2023-11-17 70.48 70.94 69.77 70.20 0.0M
2023-11-16 70.03 70.35 68.80 70.28 0.0M
2023-11-15 70.51 71.54 69.80 70.60 0.0M
2023-11-14 74.73 76.08 74.51 75.71 0.1M
2023-11-13 74.84 74.86 74.53 74.54 0.0M
2023-11-10 74.56 74.69 74.46 74.61 0.0M
2023-11-09 74.03 74.52 73.83 74.24 0.0M
2023-11-08 74.10 74.59 73.92 73.94 0.0M
2023-11-07 73.92 74.45 73.92 73.93 0.0M
2023-11-06 73.87 74.31 73.75 74.28 0.0M
2023-11-03 72.97 73.55 72.70 73.34 0.0M
2023-11-02 71.71 72.83 71.64 72.75 0.0M
2023-11-01 70.26 71.59 70.26 71.56 0.0M
2023-10-31 70.50 70.78 69.94 70.48 0.0M
2023-10-30 69.30 70.36 69.30 70.36 0.0M
2023-10-27 69.32 69.61 68.72 68.76 0.0M
2023-10-26 69.81 70.38 69.51 69.53 0.0M
2023-10-25 69.85 70.73 69.82 70.22 0.0M
2023-10-24 70.23 70.31 69.75 69.84 0.0M
2023-10-23 70.08 70.60 70.08 70.18 0.0M
2023-10-20 70.26 70.33 69.76 70.13 0.0M
2023-10-19 70.36 70.69 70.18 70.23 0.0M
2023-10-18 71.95 71.95 70.57 70.59 0.0M
2023-10-17 71.28 72.12 71.28 71.97 0.0M
2023-10-16 71.79 72.13 71.79 71.91 0.0M
2023-10-13 72.42 72.65 71.51 71.58 0.0M
2023-10-12 72.14 72.39 71.86 72.34 0.0M
2023-10-11 71.80 72.38 71.77 72.38 0.0M
2023-10-10 70.01 72.09 70.01 71.84 0.0M
2023-10-06 71.24 71.68 70.98 71.53 0.0M
2023-10-05 71.78 72.13 71.27 71.76 0.0M
2023-10-04 71.16 72.09 71.15 71.85 0.0M
2023-10-03 70.38 71.64 70.38 71.11 0.0M
2023-10-02 70.42 70.92 70.37 70.60 0.0M
2023-09-29 70.62 70.75 70.33 70.59 0.0M
2023-09-28 69.74 70.91 69.64 70.91 0.0M
2023-09-27 70.80 70.80 69.35 69.97 0.0M
2023-09-26 70.99 71.35 70.60 70.85 0.0M
2023-09-25 71.59 72.35 71.34 71.43 0.0M
2023-09-22 71.75 72.16 71.54 71.90 0.0M
2023-09-21 72.17 72.30 71.64 71.76 0.0M
2023-09-20 71.86 72.49 71.70 72.40 0.0M
2023-09-19 72.48 72.48 71.65 71.65 0.0M
2023-09-18 72.25 73.04 72.25 72.59 0.0M
2023-09-15 72.27 72.87 72.17 72.84 0.0M
2023-09-14 73.02 73.02 72.37 72.82 0.1M
2023-09-13 70.53 72.30 70.53 72.28 0.0M
2023-09-12 70.67 70.99 70.49 70.56 0.0M
2023-09-11 70.67 70.92 70.51 70.56 0.0M
2023-09-08 69.96 70.72 69.96 70.71 0.0M
2023-09-07 71.10 71.21 70.03 70.16 0.1M
2023-09-06 71.16 71.50 70.86 71.05 0.0M
2023-09-05 70.81 71.66 70.81 71.42 0.0M
2023-09-01 70.05 70.56 69.92 70.51 0.1M
2023-08-31 70.09 70.09 69.30 69.67 0.0M
2023-08-30 70.71 70.71 69.67 69.69 0.0M
2023-08-29 69.61 70.40 69.61 70.35 0.0M
2023-08-28 69.75 70.06 69.71 69.80 0.0M
2023-08-25 69.80 70.10 69.41 69.88 0.1M
2023-08-24 69.20 69.72 69.00 69.67 0.5M
2023-08-23 69.08 69.51 68.88 69.32 0.0M
2023-08-22 69.35 69.35 68.81 69.05 0.0M
2023-08-21 70.37 70.37 69.41 69.62 0.1M
2023-08-18 70.56 70.62 69.99 70.20 0.0M
2023-08-17 71.20 71.28 70.60 70.62 0.0M
2023-08-16 71.17 72.21 71.14 71.14 0.0M
2023-08-15 70.75 71.05 70.35 70.88 0.0M
2023-08-14 71.63 72.00 71.22 71.41 0.0M
2023-08-11 71.05 71.37 70.86 71.10 0.2M
2023-08-10 71.57 71.79 70.98 71.36 0.1M
2023-08-09 70.69 70.74 69.97 70.59 0.4M
2023-08-08 69.29 70.05 69.29 69.76 0.3M
2023-08-04 68.96 70.07 68.96 69.84 0.0M
2023-08-03 68.67 69.36 68.67 69.28 0.1M
2023-08-02 70.35 70.35 69.82 70.09 0.2M
2023-08-01 70.94 70.94 69.99 70.53 0.0M
2023-07-31 71.18 71.27 70.63 70.96 0.2M
2023-07-28 72.40 72.40 71.50 71.50 0.0M
2023-07-27 72.51 72.93 71.87 71.96 0.0M
2023-07-26 73.07 73.11 72.43 72.43 0.0M
2023-07-25 73.48 73.48 72.56 73.44 0.0M
2023-07-24 74.20 74.20 73.90 74.08 0.0M
2023-07-21 73.48 74.31 73.45 74.30 0.0M
2023-07-20 72.83 73.32 72.68 73.29 0.0M
2023-07-19 73.03 73.12 72.65 72.89 0.0M
2023-07-18 73.97 74.08 72.86 73.06 0.0M
2023-07-17 74.34 74.81 74.04 74.16 0.0M
2023-07-14 72.73 74.20 72.73 74.15 0.0M
2023-07-13 72.41 72.70 71.90 72.52 0.0M
2023-07-12 72.20 72.44 71.90 72.16 0.0M
2023-07-11 73.09 73.13 72.23 72.36 0.0M
2023-07-10 72.97 73.25 72.95 73.14 0.0M
2023-07-07 73.46 73.51 73.04 73.10 0.0M
2023-07-06 73.56 73.85 73.20 73.28 0.0M
2023-07-05 74.65 74.69 74.14 74.23 0.0M
2023-07-04 75.00 75.00 74.51 74.59 0.0M
2023-06-30 74.32 74.93 74.13 74.80 0.0M
2023-06-29 74.46 74.50 74.08 74.08 0.0M
2023-06-28 73.45 74.41 73.43 74.26 0.0M
2023-06-27 73.30 73.46 73.09 73.39 0.0M
2023-06-26 72.43 73.21 72.32 73.10 0.0M
2023-06-23 71.58 72.25 71.54 71.82 0.0M
2023-06-22 71.10 71.64 71.10 71.48 0.0M
2023-06-21 71.87 71.87 71.11 71.14 0.1M
2023-06-20 70.92 71.76 70.92 71.54 0.1M
2023-06-19 71.08 71.33 71.08 71.17 0.0M
2023-06-16 72.03 72.27 71.02 71.18 0.0M
2023-06-15 71.55 71.94 71.53 71.74 0.0M
2023-06-14 70.03 71.20 70.02 71.10 0.0M
2023-06-13 69.60 70.25 69.60 69.99 0.0M
2023-06-12 70.00 70.23 69.97 69.97 0.0M
2023-06-09 69.95 70.55 69.95 70.15 0.0M
2023-06-08 71.18 71.18 70.10 70.10 0.0M
2023-06-07 70.18 71.05 69.96 70.97 0.0M
2023-06-06 71.41 71.41 70.61 70.95 0.0M
2023-06-05 72.15 72.15 71.18 71.34 0.0M
2023-06-02 71.02 72.05 70.72 71.90 0.0M
2023-06-01 71.22 72.13 71.22 71.49 0.0M
2023-05-31 72.25 72.62 71.28 71.35 0.0M
2023-05-30 72.88 73.16 72.43 72.49 0.0M
2023-05-29 73.47 73.48 73.30 73.38 0.0M
2023-05-26 73.64 73.86 73.35 73.51 0.0M
2023-05-25 73.53 74.00 73.39 73.42 0.0M
2023-05-24 73.14 73.94 73.14 73.77 0.0M
2023-05-23 74.93 74.93 73.09 73.15 0.0M
2023-05-19 75.01 75.55 74.98 75.19 0.0M
2023-05-18 75.69 75.69 74.40 74.70 0.0M
2023-05-17 76.04 76.07 75.03 75.39 0.0M
2023-05-16 77.01 77.55 76.36 76.50 0.0M
2023-05-15 78.70 78.70 77.69 77.87 0.0M
2023-05-12 78.33 78.79 78.33 78.59 0.0M
2023-05-11 77.40 78.13 77.06 77.89 0.0M
2023-05-10 77.63 77.83 76.76 77.14 0.0M
2023-05-09 77.50 77.95 77.42 77.78 0.0M
2023-05-08 76.25 77.31 76.25 77.21 0.0M
2023-05-05 77.53 77.53 76.46 77.00 0.0M
2023-05-04 78.23 78.25 77.31 77.55 0.0M
2023-05-03 78.47 78.51 77.82 78.26 0.1M
2023-05-02 78.26 78.55 77.79 78.55 0.0M
2023-05-01 77.63 78.22 77.42 78.15 0.0M
2023-04-28 77.13 77.33 76.78 77.26 0.0M
2023-04-27 77.10 77.65 76.92 77.11 0.0M
2023-04-26 77.00 77.20 76.70 77.09 0.0M
2023-04-25 77.00 77.73 76.46 76.79 0.0M
2023-04-24 76.41 77.12 76.32 76.82 0.0M
2023-04-21 76.13 76.41 76.01 76.23 0.0M
2023-04-20 75.70 75.88 75.18 75.24 0.0M
2023-04-19 75.90 76.24 75.07 75.26 0.0M
2023-04-18 74.75 75.48 74.58 74.79 0.0M
2023-04-17 75.41 75.72 75.11 75.15 0.0M
2023-04-14 75.20 75.60 75.17 75.49 0.0M
2023-04-13 75.31 75.31 74.74 75.03 0.0M
2023-04-12 76.33 76.33 75.45 75.76 0.0M
2023-04-11 75.71 76.12 75.49 75.87 0.0M
2023-04-10 75.98 76.19 75.57 75.73 0.0M
2023-04-06 75.51 76.07 75.51 76.07 0.0M
2023-04-05 75.47 75.84 75.02 75.34 0.0M
2023-04-04 74.88 75.40 74.84 75.16 0.0M
2023-04-03 73.96 74.64 73.96 74.17 0.0M
2023-03-31 74.31 74.64 74.16 74.34 0.0M
2023-03-30 72.53 73.32 72.47 73.28 0.1M
2023-03-29 72.09 72.53 71.77 72.52 0.0M
2023-03-28 71.92 72.85 71.73 72.09 0.0M
2023-03-27 70.82 71.99 70.82 71.99 0.0M
2023-03-24 70.34 71.15 70.34 70.69 0.0M
2023-03-23 70.14 70.69 70.00 70.41 0.0M
2023-03-22 70.04 71.04 70.04 70.32 0.0M
2023-03-21 70.44 70.44 69.67 69.72 0.0M
2023-03-20 70.04 70.57 70.04 70.50 0.0M
2023-03-17 69.74 70.17 69.34 69.95 0.0M
2023-03-16 70.10 70.29 69.43 70.22 0.0M
2023-03-15 69.02 70.42 68.33 70.40 0.1M
2023-03-14 68.68 69.35 68.51 69.27 0.0M
2023-03-13 68.98 68.98 68.27 68.71 0.0M
2023-03-10 69.62 69.70 68.56 68.64 0.0M
2023-03-09 70.33 70.56 69.61 69.67 0.0M
2023-03-08 70.14 70.40 69.70 69.92 0.0M
2023-03-07 70.40 70.50 69.96 70.24 0.0M
2023-03-06 70.24 70.69 70.06 70.42 0.0M
2023-03-03 69.92 70.27 69.78 70.22 0.0M
2023-03-02 70.21 70.63 69.74 69.84 0.0M
2023-03-01 70.51 71.09 70.40 70.40 0.0M
2023-02-28 70.93 70.94 69.84 70.91 0.0M
2023-02-27 71.28 71.35 70.97 70.98 0.0M
2023-02-24 70.80 71.52 70.45 71.43 0.0M
2023-02-23 70.64 71.34 70.64 71.00 0.1M
2023-02-22 70.95 71.49 70.82 70.82 0.1M
2023-02-21 71.21 71.45 70.97 71.01 0.0M
2023-02-17 71.47 71.91 71.23 71.90 0.0M
2023-02-16 71.49 71.71 71.40 71.54 0.0M
2023-02-15 70.80 71.70 70.78 71.61 0.0M
2023-02-14 70.81 71.41 70.81 71.18 0.0M
2023-02-13 71.07 71.71 71.07 71.26 0.0M
2023-02-10 70.65 71.59 70.65 70.87 0.0M
2023-02-09 69.61 71.16 69.61 70.63 0.0M
2023-02-08 69.03 69.90 68.61 69.87 0.0M
2023-02-07 69.95 70.07 69.02 69.03 0.0M
2023-02-06 69.92 70.28 69.76 70.20 0.0M
2023-02-03 69.66 69.99 69.06 69.92 0.0M
2023-02-02 69.82 69.92 69.34 69.49 0.0M
2023-02-01 71.41 71.95 70.26 70.33 0.0M
2023-01-31 72.01 72.29 71.47 72.23 0.0M
2023-01-30 72.84 73.10 72.08 72.11 0.0M
2023-01-27 73.23 73.34 72.84 73.01 0.0M
2023-01-26 74.26 74.27 73.19 73.24 0.0M
2023-01-25 75.13 75.13 74.00 74.16 0.0M
2023-01-24 75.79 76.66 75.32 75.60 0.0M
2023-01-23 74.01 74.45 74.00 74.35 0.0M
2023-01-20 74.52 74.83 74.21 74.50 0.0M
2023-01-19 73.76 75.02 73.76 74.49 0.0M
2023-01-18 74.67 74.67 73.73 74.12 0.0M
2023-01-17 74.81 75.13 74.16 74.27 0.0M
2023-01-16 73.97 74.75 73.97 74.67 0.0M
2023-01-13 73.86 74.34 73.50 74.07 0.0M
2023-01-12 73.64 74.13 73.34 73.46 0.0M
2023-01-11 74.43 74.59 73.98 74.28 0.0M
2023-01-10 74.89 74.89 73.75 74.00 0.0M
2023-01-09 75.28 75.88 74.65 75.06 0.0M
2023-01-06 75.27 75.35 74.72 74.81 0.0M
2023-01-05 74.19 74.83 74.18 74.52 0.0M
2023-01-04 75.48 75.77 74.85 75.05 0.0M
2023-01-03 75.65 76.08 75.20 75.49 0.0M