Macquarie Group Ltd ADR (MQBKY)

MQBKY
🏛️ アメリカ →
146.40
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
2025-10-01 146.00 146.75 145.07 146.40 0.0M
2025-09-30 148.91 148.91 144.83 145.99 0.0M
2025-09-29 151.15 151.15 144.51 145.28 0.0M
2025-09-26 142.95 142.95 142.02 142.55 0.0M
2025-09-25 134.86 143.85 134.86 141.08 0.0M
2025-09-24 144.56 145.64 143.18 143.25 0.0M
2025-09-23 147.45 147.75 145.49 146.26 0.0M
2025-09-22 145.56 147.64 145.56 146.57 0.0M
2025-09-19 146.35 151.61 146.35 148.08 0.0M
2025-09-18 148.95 149.60 148.11 148.80 0.0M
2025-09-17 149.84 150.35 146.78 146.78 0.0M
2025-09-16 150.25 151.35 149.46 150.47 0.0M
2025-09-15 142.07 153.38 142.07 149.21 0.0M
2025-09-12 149.40 151.00 148.25 148.58 0.0M
2025-09-11 147.02 147.84 146.65 147.43 0.0M
2025-09-10 145.90 146.34 145.90 146.14 0.0M
2025-09-09 140.81 143.94 137.34 143.82 0.0M
2025-09-08 146.51 147.88 145.11 145.78 0.0M
2025-09-05 148.26 148.26 144.98 145.08 0.0M
2025-09-04 146.00 146.00 144.86 144.86 0.0M
2025-09-03 143.00 143.34 142.04 142.53 0.0M
2025-09-02 143.78 144.45 143.77 144.30 0.0M
2025-08-29 153.85 153.85 145.70 147.24 0.0M
2025-08-28 146.01 150.98 146.01 146.71 0.0M
2025-08-27 146.50 151.83 146.41 147.01 0.0M
2025-08-26 153.05 153.05 146.00 146.74 0.0M
2025-08-25 146.30 146.93 146.12 146.66 0.0M
2025-08-22 141.19 147.32 141.19 146.30 0.0M
2025-08-21 143.40 143.45 139.79 143.45 0.0M
2025-08-20 142.00 142.00 140.89 141.81 0.0M
2025-08-19 142.50 142.50 141.29 141.50 0.0M
2025-08-18 140.55 141.74 139.88 140.40 0.0M
2025-08-15 139.68 141.11 139.68 140.56 0.0M
2025-08-14 140.68 141.00 140.25 140.77 0.0M
2025-08-13 139.43 140.43 139.43 140.22 0.1M
2025-08-12 139.87 140.50 139.40 140.02 0.0M
2025-08-11 136.59 144.00 136.59 138.90 0.0M
2025-08-08 146.80 146.80 139.23 139.96 0.0M
2025-08-07 139.67 139.74 138.62 139.41 0.0M
2025-08-06 139.99 140.28 139.57 139.57 0.0M
2025-08-05 139.94 139.94 136.60 139.32 0.0M
2025-08-04 139.22 140.70 137.88 138.80 0.0M
2025-08-01 138.50 138.50 136.40 137.04 0.0M
2025-07-31 140.00 140.76 137.53 138.45 0.0M
2025-07-30 142.41 142.41 138.86 140.58 0.0M
2025-07-29 141.00 141.00 139.55 139.88 0.0M
2025-07-28 142.08 146.51 138.54 139.76 0.0M
2025-07-25 143.16 146.49 139.20 140.77 0.0M
2025-07-24 143.50 143.50 140.23 140.23 0.0M
2025-07-23 149.00 150.27 148.41 149.36 0.0M
2025-07-22 147.03 148.03 147.03 147.97 0.0M
2025-07-21 150.47 150.47 146.48 146.78 0.0M
2025-07-18 155.69 155.69 147.00 147.09 0.0M
2025-07-17 152.45 152.45 145.85 146.82 0.0M
2025-07-16 146.00 147.11 145.29 147.11 0.0M
2025-07-15 146.43 147.09 146.00 146.05 0.0M
2025-07-14 145.19 146.14 145.18 146.14 0.0M
2025-07-11 152.58 152.58 145.00 145.72 0.0M
2025-07-10 147.20 149.15 146.03 149.15 0.0M
2025-07-09 153.22 153.22 146.08 147.48 0.0M
2025-07-08 150.77 151.02 149.00 150.14 0.0M
2025-07-07 150.99 150.99 147.62 148.07 0.0M
2025-07-03 152.00 152.39 149.93 150.87 0.0M
2025-07-02 150.00 150.64 149.41 150.64 0.0M
2025-07-01 156.40 156.40 149.88 151.91 0.0M
2025-06-30 151.00 151.00 148.92 150.69 0.0M
2025-06-27 143.95 146.80 137.80 143.74 0.0M
2025-06-26 148.35 148.35 142.55 143.13 0.0M
2025-06-25 138.52 140.75 138.52 140.30 0.0M
2025-06-24 137.93 140.35 137.93 139.39 0.0M
2025-06-23 135.00 136.84 135.00 136.29 0.0M
2025-06-20 136.25 137.61 134.87 137.57 0.0M
2025-06-18 145.08 145.08 137.94 143.67 0.0M
2025-06-17 138.85 140.29 137.12 137.16 0.0M
2025-06-16 140.00 140.78 139.42 140.50 0.0M
2025-06-13 138.25 139.85 137.93 138.10 0.0M
2025-06-12 139.50 140.52 139.50 140.49 0.0M
2025-06-11 142.25 144.58 141.43 141.80 0.0M
2025-06-10 149.56 149.56 142.78 143.36 0.0M
2025-06-09 141.50 143.04 141.00 142.05 0.0M
2025-06-06 148.10 148.10 140.67 141.14 0.0M
2025-06-05 143.02 143.13 139.66 141.00 0.0M
2025-06-04 141.00 141.67 140.56 141.22 0.0M
2025-06-03 138.40 140.16 137.80 139.54 0.0M
2025-06-02 137.66 139.27 137.66 139.27 0.0M
2025-05-30 143.89 143.89 137.00 138.11 0.0M
2025-05-29 136.27 137.81 135.63 137.81 0.0M
2025-05-28 137.36 137.36 134.82 134.82 0.0M
2025-05-27 134.23 137.30 134.23 136.37 0.0M
2025-05-23 126.85 133.44 126.85 132.85 0.0M
2025-05-22 132.00 134.59 130.17 132.68 0.0M
2025-05-21 139.19 139.42 135.85 136.08 0.0M
2025-05-20 138.24 140.17 132.53 136.32 0.0M
2025-05-19 124.65 134.73 124.65 134.26 0.0M
2025-05-16 136.16 136.16 133.84 135.85 0.0M
2025-05-15 144.55 144.55 137.82 138.91 0.0M
2025-05-14 144.05 144.05 135.20 137.32 0.0M
2025-05-13 139.00 142.00 138.80 140.29 0.0M
2025-05-12 133.97 138.00 133.68 135.88 0.0M
2025-05-09 136.90 137.01 131.17 132.41 0.0M
2025-05-08 130.23 132.13 125.02 125.54 0.0M
2025-05-07 128.59 128.59 127.08 127.08 0.0M
2025-05-06 126.02 128.00 125.89 127.02 0.0M
2025-05-05 119.40 125.75 119.40 125.75 0.0M
2025-05-02 127.25 129.99 126.00 127.54 0.0M
2025-05-01 129.33 129.33 116.92 123.60 0.0M
2025-04-30 121.50 123.67 121.50 123.46 0.0M
2025-04-29 123.35 125.08 123.35 124.72 0.0M
2025-04-28 121.79 129.18 121.79 124.82 0.0M
2025-04-25 126.26 126.40 124.82 125.69 0.0M
2025-04-24 127.94 127.94 123.76 125.68 0.0M
2025-04-23 120.50 122.81 119.23 121.09 0.0M
2025-04-22 119.95 119.95 116.21 117.09 0.1M
2025-04-21 107.73 113.66 107.73 112.01 0.0M
2025-04-17 113.92 115.11 112.05 113.85 0.0M
2025-04-16 112.39 116.08 109.50 114.09 0.0M
2025-04-15 112.83 117.43 112.83 114.11 0.0M
2025-04-14 111.86 114.13 111.86 113.01 0.1M
2025-04-11 109.07 114.17 106.81 112.60 0.1M
2025-04-10 115.87 115.87 105.67 108.86 0.1M
2025-04-09 98.83 114.70 98.83 112.26 0.1M
2025-04-08 106.85 109.31 103.11 104.50 0.1M
2025-04-07 98.80 107.64 98.80 102.40 0.1M
2025-04-04 102.00 108.30 98.20 98.76 0.0M
2025-04-03 121.53 123.47 118.64 118.64 0.0M
2025-04-02 127.15 127.15 123.44 124.49 0.0M
2025-04-01 127.14 127.14 122.50 124.50 0.0M
2025-03-31 128.88 128.88 117.09 122.93 0.1M
2025-03-28 133.69 133.69 125.41 125.41 0.0M
2025-03-27 133.75 133.75 127.05 127.49 0.0M
2025-03-26 135.55 135.55 128.43 128.48 0.0M
2025-03-25 136.10 136.10 128.14 128.25 0.0M
2025-03-24 122.78 131.38 122.78 126.10 0.0M
2025-03-21 131.00 131.00 123.74 123.89 0.0M
2025-03-20 132.09 132.09 126.03 126.83 0.0M
2025-03-19 128.20 128.20 123.06 124.32 0.0M
2025-03-18 124.60 124.60 123.34 124.31 0.0M
2025-03-17 127.60 129.43 127.60 128.95 0.0M
2025-03-14 125.25 126.52 125.10 126.52 0.0M
2025-03-13 128.85 128.85 123.04 123.38 0.0M
2025-03-12 126.30 126.40 124.74 126.40 0.0M
2025-03-11 128.50 128.50 124.28 125.60 0.0M
2025-03-10 130.15 137.09 127.81 129.03 0.0M
2025-03-07 137.03 137.03 131.17 133.41 0.0M
2025-03-06 141.35 141.35 137.44 138.03 0.0M
2025-03-05 144.74 144.74 138.32 140.40 0.0M
2025-03-04 139.50 140.47 134.84 138.48 0.0M
2025-03-03 149.05 149.05 138.97 139.46 0.0M
2025-02-28 148.03 148.03 139.55 140.49 0.0M
2025-02-27 144.15 146.10 142.81 146.08 0.0M
2025-02-26 146.02 146.97 145.30 145.93 0.0M
2025-02-25 145.45 146.33 144.50 145.64 0.0M
2025-02-24 146.36 150.23 145.91 146.66 0.0M
2025-02-21 145.84 145.84 144.00 144.60 0.0M
2025-02-20 151.30 151.30 147.60 149.17 0.0M
2025-02-19 147.92 148.52 147.57 148.49 0.0M
2025-02-18 154.10 154.10 149.32 149.42 0.0M
2025-02-14 150.00 151.99 149.16 151.80 0.0M
2025-02-13 150.17 150.75 149.83 150.75 0.0M
2025-02-12 152.60 152.60 147.25 148.27 0.0M
2025-02-11 145.00 145.82 145.00 145.76 0.0M
2025-02-10 143.75 147.30 143.73 143.77 0.0M
2025-02-07 144.67 150.03 143.79 145.68 0.0M
2025-02-06 152.41 152.41 144.66 145.19 0.0M
2025-02-05 151.55 151.55 144.96 145.71 0.0M
2025-02-04 155.75 155.75 149.64 150.53 0.0M
2025-02-03 153.38 153.38 146.20 147.83 0.0M
2025-01-31 143.80 156.30 143.80 148.35 0.0M
2025-01-30 156.30 156.30 143.80 150.55 0.0M
2025-01-29 154.10 154.10 141.75 148.34 0.0M
2025-01-28 154.80 154.80 147.42 148.16 0.0M
2025-01-27 151.15 151.15 142.65 149.47 0.0M
2025-01-24 157.45 157.45 144.85 153.53 0.0M
2025-01-23 151.30 151.30 150.60 151.06 0.0M
2025-01-22 156.20 156.20 149.54 149.85 0.0M
2025-01-21 141.55 153.85 141.55 149.39 0.0M
2025-01-17 145.59 145.59 143.84 144.16 0.0M
2025-01-16 142.00 144.49 142.00 143.79 0.0M
2025-01-15 144.85 144.85 140.85 141.95 0.0M
2025-01-14 138.98 139.59 138.57 139.24 0.0M
2025-01-13 138.70 139.40 138.70 139.31 0.0M
2025-01-10 149.56 149.56 140.74 140.89 0.0M
2025-01-08 144.72 147.63 141.76 142.34 0.0M
2025-01-07 136.30 143.75 136.30 140.96 0.0M
2025-01-06 138.51 140.95 135.53 139.83 0.0M
2025-01-03 132.00 138.97 132.00 138.97 0.0M
2025-01-02 137.37 137.61 136.55 137.00 0.0M