MAC Copper Ltd (MTAL)

MTAL
🏛️ アメリカ →
12.22
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 10.01 10.01 10.00 10.01 0.0M
2022-12-29 10.03 10.03 10.00 10.01 0.0M
2022-12-28 9.98 9.99 9.97 9.99 0.0M
2022-12-27 9.98 9.99 9.98 9.99 0.0M
2022-12-23 9.98 9.99 9.98 9.99 0.1M
2022-12-22 9.97 9.98 9.97 9.97 0.0M
2022-12-21 9.96 9.96 9.96 9.96 0.0M
2022-12-20 9.97 9.97 9.96 9.96 0.0M
2022-12-19 9.96 9.96 9.96 9.96 0.0M
2022-12-16 9.96 9.97 9.96 9.97 0.0M
2022-12-15 9.94 9.95 9.94 9.95 0.0M
2022-12-13 9.94 9.94 9.94 9.94 0.0M
2022-12-12 9.95 9.95 9.94 9.94 0.0M
2022-12-09 9.94 9.94 9.94 9.94 0.0M
2022-12-08 9.94 9.94 9.94 9.94 0.0M
2022-12-07 9.94 9.94 9.94 9.94 0.0M
2022-12-06 9.94 9.94 9.94 9.94 0.1M
2022-12-05 9.94 9.94 9.94 9.94 0.2M
2022-12-02 9.95 9.95 9.93 9.93 0.0M
2022-12-01 9.92 9.92 9.92 9.92 0.0M
2022-11-30 9.92 9.93 9.92 9.92 0.0M
2022-11-29 9.92 9.92 9.91 9.92 0.1M
2022-11-28 9.93 9.93 9.90 9.92 0.8M
2022-11-25 9.96 9.96 9.93 9.94 0.0M
2022-11-23 9.98 9.98 9.94 9.94 0.0M
2022-11-22 9.94 9.94 9.94 9.94 0.0M
2022-11-21 9.92 9.93 9.92 9.93 0.0M
2022-11-18 9.91 9.92 9.91 9.92 0.0M
2022-11-17 9.91 9.91 9.91 9.91 0.0M
2022-11-16 9.91 9.92 9.91 9.91 0.0M
2022-11-15 9.92 9.92 9.92 9.92 0.0M
2022-11-14 9.92 9.92 9.92 9.92 0.0M
2022-11-11 9.90 9.90 9.90 9.90 0.0M
2022-11-10 9.89 9.89 9.89 9.89 0.0M
2022-11-09 9.88 9.88 9.88 9.88 0.0M
2022-11-07 9.88 9.88 9.88 9.88 0.0M
2022-11-04 9.87 9.87 9.87 9.87 0.0M
2022-11-03 9.87 9.88 9.87 9.88 0.3M
2022-11-02 9.85 9.85 9.85 9.85 0.0M
2022-11-01 9.85 9.85 9.85 9.85 0.0M
2022-10-28 9.84 9.86 9.84 9.85 0.1M
2022-10-27 9.84 9.85 9.84 9.85 0.1M
2022-10-26 9.84 9.85 9.84 9.84 0.1M
2022-10-25 9.85 9.85 9.85 9.85 0.0M
2022-10-24 9.85 9.85 9.85 9.85 0.0M
2022-10-21 9.82 9.82 9.82 9.82 0.0M
2022-10-20 9.83 9.83 9.83 9.83 0.1M
2022-10-19 9.84 9.84 9.82 9.82 0.1M
2022-10-18 9.86 9.86 9.86 9.86 0.0M
2022-10-17 9.84 9.84 9.82 9.82 0.0M
2022-10-13 9.80 9.80 9.80 9.80 0.1M
2022-10-12 9.80 9.80 9.80 9.80 0.0M
2022-10-11 9.83 9.83 9.83 9.83 0.0M
2022-10-07 9.82 9.82 9.82 9.82 0.0M
2022-10-06 9.82 9.82 9.82 9.82 0.0M
2022-10-05 9.79 9.79 9.78 9.79 0.0M
2022-10-03 9.79 9.79 9.78 9.78 0.0M
2022-09-30 9.79 9.79 9.79 9.79 0.0M
2022-09-29 9.79 9.79 9.78 9.79 0.0M
2022-09-28 9.79 9.79 9.79 9.79 0.0M
2022-09-27 9.78 9.78 9.78 9.78 0.0M
2022-09-26 9.80 9.80 9.78 9.78 0.6M
2022-09-23 9.78 9.78 9.76 9.77 0.0M
2022-09-22 9.78 9.78 9.77 9.78 0.0M
2022-09-21 9.80 9.80 9.80 9.80 0.0M
2022-09-19 9.81 9.81 9.76 9.78 0.0M
2022-09-16 9.84 9.84 9.77 9.78 0.0M
2022-09-14 9.80 9.81 9.77 9.80 0.1M
2022-09-13 9.78 9.78 9.78 9.78 0.0M
2022-09-12 9.84 9.84 9.77 9.78 0.0M
2022-09-09 9.80 9.80 9.80 9.80 0.0M
2022-09-06 9.80 9.80 9.80 9.80 0.0M
2022-09-01 9.78 9.79 9.76 9.79 0.0M
2022-08-31 9.80 9.80 9.77 9.77 0.0M
2022-08-30 9.81 9.81 9.81 9.81 0.0M
2022-08-29 9.81 9.81 9.81 9.81 0.0M
2022-08-25 9.78 9.82 9.78 9.82 0.0M
2022-08-24 9.78 9.78 9.78 9.78 0.0M
2022-08-23 9.81 9.81 9.78 9.78 0.0M
2022-08-22 9.81 9.81 9.80 9.80 0.0M
2022-08-19 9.81 9.84 9.81 9.81 0.0M
2022-08-18 9.81 9.81 9.81 9.81 0.0M
2022-08-17 9.79 9.80 9.78 9.79 0.0M
2022-08-15 9.80 9.80 9.78 9.80 0.1M
2022-08-12 9.80 9.80 9.80 9.80 0.0M
2022-08-11 9.79 9.79 9.79 9.79 0.0M
2022-08-10 9.78 9.84 9.78 9.84 0.0M
2022-08-08 9.79 9.79 9.79 9.79 0.0M
2022-08-05 9.79 9.79 9.79 9.79 0.0M
2022-08-03 9.79 9.79 9.79 9.79 0.0M
2022-08-01 9.82 9.88 9.78 9.79 0.0M
2022-07-29 9.79 9.79 9.78 9.78 0.0M
2022-07-28 9.80 9.80 9.79 9.79 0.0M
2022-07-27 9.79 9.79 9.78 9.79 0.0M
2022-07-25 9.82 9.82 9.76 9.80 0.0M
2022-07-22 9.78 9.78 9.77 9.78 0.0M
2022-07-21 9.77 9.77 9.77 9.77 0.0M
2022-07-20 9.76 9.77 9.76 9.77 0.0M
2022-07-18 9.78 9.78 9.78 9.78 0.0M
2022-07-15 9.77 9.77 9.77 9.77 0.0M
2022-07-14 9.77 9.77 9.77 9.77 0.0M
2022-07-12 9.75 9.77 9.75 9.77 0.0M
2022-07-11 9.78 9.79 9.78 9.78 0.0M
2022-07-08 9.79 9.82 9.79 9.82 0.4M
2022-07-07 9.81 9.83 9.81 9.83 0.0M
2022-07-06 9.80 9.80 9.80 9.80 0.0M
2022-07-05 9.81 9.81 9.81 9.81 0.0M
2022-07-01 9.77 9.77 9.77 9.77 0.0M
2022-06-30 9.76 9.79 9.75 9.79 0.0M
2022-06-29 9.80 9.80 9.77 9.77 0.0M
2022-06-28 9.79 9.84 9.76 9.77 0.0M
2022-06-27 9.84 9.84 9.80 9.80 0.0M
2022-06-24 9.78 9.87 9.78 9.81 0.0M
2022-06-23 9.80 9.84 9.79 9.79 0.0M
2022-06-22 9.81 9.83 9.78 9.79 0.6M
2022-06-21 9.81 9.85 9.79 9.81 1.0M
2022-06-17 9.77 9.85 9.77 9.85 0.0M
2022-06-16 9.82 9.82 9.80 9.81 0.0M
2022-06-15 9.79 9.79 9.79 9.79 0.0M
2022-06-14 9.80 9.85 9.80 9.82 0.0M
2022-06-13 9.85 9.85 9.83 9.83 0.0M
2022-06-10 9.89 9.89 9.89 9.89 0.0M
2022-06-09 9.89 9.90 9.89 9.89 0.0M
2022-06-08 9.89 9.91 9.89 9.90 0.1M
2022-06-07 9.91 9.91 9.85 9.86 0.0M
2022-06-06 9.88 9.88 9.88 9.88 0.0M
2022-06-03 9.92 9.94 9.90 9.90 0.0M
2022-06-02 9.89 9.92 9.87 9.92 0.1M
2022-06-01 9.94 9.94 9.86 9.87 0.1M
2022-05-31 9.92 9.92 9.79 9.92 0.1M
2022-05-27 9.85 9.88 9.85 9.88 0.0M
2022-05-26 9.85 9.85 9.85 9.85 0.0M
2022-05-25 9.83 9.85 9.81 9.84 0.0M
2022-05-24 9.77 9.82 9.77 9.82 0.0M
2022-05-23 9.85 9.85 9.85 9.85 0.0M
2022-05-20 9.80 9.81 9.80 9.81 0.0M
2022-05-19 9.78 9.80 9.78 9.80 0.0M
2022-05-18 9.65 9.82 9.65 9.82 0.1M
2022-05-17 9.75 9.77 9.75 9.77 0.0M
2022-05-16 9.75 9.75 9.74 9.75 0.0M
2022-05-13 9.71 9.76 9.71 9.75 0.0M
2022-05-12 9.70 9.74 9.70 9.74 0.0M
2022-05-11 9.81 9.81 9.70 9.70 1.2M
2022-05-10 9.89 9.89 9.78 9.79 0.3M
2022-05-09 9.96 9.96 9.90 9.92 0.0M
2022-05-06 9.98 9.98 9.95 9.95 0.0M
2022-05-05 9.95 9.97 9.94 9.97 0.0M
2022-05-04 9.95 9.98 9.95 9.98 0.0M
2022-05-03 9.92 9.95 9.92 9.95 0.0M
2022-05-02 9.98 9.99 9.96 9.98 0.1M
2022-04-29 9.99 9.99 9.98 9.98 0.0M
2022-04-28 9.99 9.99 9.98 9.99 0.0M
2022-04-27 9.95 9.99 9.95 9.99 0.0M
2022-04-26 10.00 10.00 9.98 9.98 0.1M
2022-04-25 9.98 10.02 9.98 10.02 0.0M
2022-04-22 10.02 10.02 9.98 10.00 0.1M
2022-04-21 9.98 10.02 9.98 10.01 0.0M
2022-04-20 10.00 10.03 9.99 9.99 0.1M
2022-04-19 10.01 10.02 10.00 10.00 0.2M
2022-04-18 9.98 10.02 9.98 10.01 0.1M
2022-04-14 9.98 9.98 9.98 9.98 0.0M
2022-04-13 9.97 9.97 9.97 9.97 0.0M
2022-04-12 9.98 9.98 9.96 9.98 0.0M
2022-04-11 9.96 9.98 9.96 9.97 0.0M
2022-04-08 9.97 9.97 9.96 9.96 0.0M
2022-04-07 9.98 9.98 9.98 9.98 0.0M
2022-04-05 9.98 9.98 9.98 9.98 0.0M
2022-04-04 9.98 9.99 9.97 9.98 0.1M
2022-04-01 9.94 9.98 9.94 9.98 0.2M
2022-03-31 9.99 9.99 9.95 9.96 0.0M
2022-03-30 9.96 10.00 9.93 10.00 0.1M
2022-03-29 9.97 9.97 9.96 9.96 0.0M
2022-03-28 9.95 9.99 9.95 9.97 0.0M
2022-03-25 9.96 9.99 9.95 9.95 0.0M
2022-03-24 10.05 10.05 9.97 9.99 0.1M
2022-03-23 9.87 10.15 9.87 10.14 0.4M
2022-03-22 9.98 9.98 9.93 9.95 0.0M
2022-03-21 10.05 10.05 9.92 9.99 0.2M
2022-03-18 9.93 9.98 9.89 9.92 0.1M
2022-03-17 9.82 9.98 9.80 9.93 4.4M
2022-03-16 9.66 9.66 9.66 9.66 0.0M
2022-03-15 9.64 9.64 9.64 9.64 0.0M
2022-03-14 9.63 9.64 9.63 9.64 0.1M
2022-03-11 9.64 9.64 9.63 9.63 0.0M
2022-03-10 9.62 9.63 9.62 9.63 0.0M
2022-03-09 9.64 9.64 9.61 9.64 0.2M
2022-03-08 9.61 9.62 9.61 9.62 0.0M
2022-03-07 9.62 9.63 9.62 9.62 0.0M
2022-03-04 9.61 9.63 9.61 9.62 0.0M
2022-03-03 9.62 9.64 9.62 9.63 0.0M
2022-03-02 9.65 9.65 9.65 9.65 0.0M
2022-03-01 9.62 9.64 9.62 9.64 0.0M
2022-02-28 9.64 9.64 9.64 9.64 0.0M
2022-02-25 9.62 9.64 9.62 9.64 0.0M
2022-02-24 9.57 9.62 9.57 9.62 0.0M
2022-02-23 9.68 9.68 9.60 9.62 0.0M
2022-02-22 9.61 9.63 9.61 9.63 0.0M
2022-02-18 9.68 9.68 9.68 9.68 0.0M
2022-02-17 9.63 9.63 9.63 9.63 0.0M
2022-02-16 9.65 9.65 9.63 9.65 0.0M
2022-02-15 9.63 9.64 9.61 9.62 0.0M
2022-02-14 9.65 9.65 9.61 9.61 0.0M
2022-02-11 9.64 9.66 9.61 9.64 0.0M
2022-02-10 9.65 9.65 9.65 9.65 0.5M
2022-02-09 9.62 9.62 9.62 9.62 0.0M
2022-02-08 9.67 9.67 9.63 9.65 0.0M
2022-02-07 9.60 9.65 9.60 9.64 0.0M
2022-02-03 9.60 9.70 9.60 9.68 0.0M
2022-02-01 9.76 9.76 9.67 9.69 0.0M
2022-01-27 9.62 9.64 9.62 9.64 0.0M
2022-01-26 9.73 9.73 9.65 9.65 0.0M
2022-01-25 9.70 9.70 9.70 9.70 0.4M
2022-01-24 9.73 9.73 9.73 9.73 0.0M
2022-01-20 9.70 9.70 9.70 9.70 0.0M
2022-01-19 9.75 9.77 9.73 9.73 0.0M
2022-01-18 9.73 9.73 9.73 9.73 0.0M
2022-01-14 9.67 9.82 9.67 9.70 0.0M
2022-01-13 9.80 9.80 9.80 9.80 0.0M
2022-01-11 9.80 9.80 9.80 9.80 0.0M
2022-01-10 9.95 9.95 9.70 9.80 0.0M
2022-01-07 9.79 9.79 9.72 9.79 0.0M
2022-01-06 9.79 9.79 9.79 9.79 0.0M
2022-01-05 9.68 9.72 9.68 9.70 0.0M
2022-01-04 9.68 9.70 9.62 9.64 2.1M
2022-01-03 9.62 9.62 9.62 9.62 0.0M