メイデン・ホールディングス (MHLA)

MHLA
🏛️ アメリカ →
15.10
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
2021-12-31 21.52 21.55 21.47 21.55 0.0M
2021-12-30 21.33 21.53 21.33 21.50 0.0M
2021-12-29 21.22 21.29 21.01 21.29 0.0M
2021-12-28 21.16 21.25 21.13 21.25 0.0M
2021-12-27 21.16 21.23 21.10 21.14 0.0M
2021-12-23 21.09 21.20 21.01 21.20 0.0M
2021-12-22 21.15 21.36 21.01 21.15 0.0M
2021-12-21 21.26 21.30 21.13 21.25 0.0M
2021-12-20 21.74 21.74 21.12 21.12 0.0M
2021-12-17 21.05 21.94 21.05 21.61 0.0M
2021-12-16 21.31 21.77 20.56 21.56 0.0M
2021-12-15 21.05 21.28 21.01 21.06 0.0M
2021-12-14 21.05 21.05 20.79 20.98 0.0M
2021-12-13 21.31 21.31 20.74 20.87 0.0M
2021-12-10 21.45 21.45 21.31 21.31 0.0M
2021-12-09 21.31 21.54 21.30 21.31 0.0M
2021-12-08 21.73 21.80 21.34 21.48 0.0M
2021-12-07 21.71 21.85 21.66 21.66 0.0M
2021-12-06 21.73 21.74 21.73 21.74 0.0M
2021-12-03 21.67 21.68 21.54 21.61 0.0M
2021-12-02 22.20 22.23 21.86 21.86 0.0M
2021-12-01 21.86 22.24 21.86 22.05 0.0M
2021-11-30 21.98 22.38 21.75 21.86 0.0M
2021-11-29 22.09 22.09 21.75 21.97 0.0M
2021-11-26 22.00 22.70 22.00 22.17 0.0M
2021-11-24 22.00 22.07 21.99 22.07 0.0M
2021-11-23 22.22 22.22 21.93 21.93 0.0M
2021-11-22 22.30 22.80 22.21 22.21 0.0M
2021-11-19 22.62 22.63 22.36 22.36 0.0M
2021-11-18 22.23 22.65 22.23 22.65 0.0M
2021-11-17 22.35 22.57 22.28 22.28 0.0M
2021-11-16 22.50 22.50 22.50 22.50 0.0M
2021-11-15 22.31 22.76 22.31 22.41 0.0M
2021-11-12 22.31 22.70 22.31 22.31 0.0M
2021-11-11 22.45 22.45 22.24 22.28 0.0M
2021-11-10 22.40 22.47 22.38 22.47 0.0M
2021-11-09 22.80 22.80 22.66 22.67 0.0M
2021-11-08 23.00 23.00 22.95 22.95 0.0M
2021-11-05 22.94 23.00 22.94 22.99 0.0M
2021-11-04 22.91 23.06 22.81 22.99 0.0M
2021-11-03 22.91 23.00 22.79 22.99 0.0M
2021-11-02 23.00 23.00 22.88 22.92 0.0M
2021-11-01 22.93 22.93 22.70 22.89 0.0M
2021-10-29 22.26 23.17 22.26 22.91 0.1M
2021-10-28 22.30 22.30 22.22 22.30 0.0M
2021-10-27 22.22 22.22 21.95 22.10 0.0M
2021-10-26 22.23 22.23 22.23 22.23 0.0M
2021-10-25 22.31 22.31 22.31 22.31 0.0M
2021-10-22 22.46 22.46 22.21 22.21 0.0M
2021-10-21 22.30 22.50 22.30 22.44 0.0M
2021-10-20 22.34 22.48 22.20 22.48 0.0M
2021-10-19 22.70 22.70 22.57 22.58 0.0M
2021-10-18 22.52 22.64 22.52 22.64 0.0M
2021-10-15 22.58 22.58 22.58 22.58 0.0M
2021-10-14 22.47 22.65 22.46 22.65 0.0M
2021-10-13 22.18 22.54 22.07 22.36 0.0M
2021-10-12 22.16 22.27 22.10 22.16 0.0M
2021-10-11 21.86 22.09 21.86 22.09 0.0M
2021-10-08 21.88 21.90 21.86 21.86 0.0M
2021-10-07 22.13 22.13 21.73 22.04 0.0M
2021-10-06 21.50 22.25 21.48 21.99 0.0M
2021-10-05 22.04 22.05 21.58 21.58 0.0M
2021-10-04 22.30 22.34 22.00 22.04 0.0M
2021-10-01 22.24 22.28 21.86 22.23 0.0M
2021-09-30 22.22 22.30 21.77 22.20 0.1M
2021-09-29 22.25 22.30 22.18 22.23 0.0M
2021-09-28 22.25 22.30 22.06 22.19 0.0M
2021-09-27 22.44 22.49 22.43 22.44 0.0M
2021-09-24 22.49 22.57 22.32 22.48 0.0M
2021-09-23 22.60 22.67 22.48 22.67 0.0M
2021-09-22 22.54 22.62 22.33 22.60 0.0M
2021-09-21 22.26 22.45 22.12 22.45 0.0M
2021-09-20 22.57 22.57 22.28 22.28 0.0M
2021-09-17 22.70 22.70 22.18 22.69 0.0M
2021-09-16 22.20 22.73 22.20 22.67 0.0M
2021-09-15 22.22 22.28 22.13 22.20 0.0M
2021-09-14 22.27 22.27 22.03 22.22 0.0M
2021-09-13 22.24 22.24 22.07 22.18 0.0M
2021-09-10 22.10 22.29 22.10 22.21 0.0M
2021-09-09 22.07 22.07 21.95 21.99 0.0M
2021-09-08 22.02 22.02 21.92 21.96 0.0M
2021-09-07 21.99 22.05 21.95 22.01 0.0M
2021-09-03 21.96 21.96 21.94 21.95 0.0M
2021-09-02 21.83 22.04 21.81 21.99 0.0M
2021-09-01 21.85 21.88 21.84 21.88 0.0M
2021-08-31 21.76 21.93 21.76 21.81 0.0M
2021-08-30 21.95 21.95 21.93 21.95 0.0M
2021-08-27 21.71 21.89 21.53 21.89 0.0M
2021-08-26 22.01 22.10 22.00 22.07 0.0M
2021-08-25 22.15 22.15 21.96 22.07 0.0M
2021-08-24 22.06 22.18 22.06 22.15 0.0M
2021-08-23 22.12 22.15 21.96 22.05 0.0M
2021-08-20 21.95 22.08 21.95 22.08 0.0M
2021-08-19 21.97 21.97 21.95 21.95 0.0M
2021-08-18 22.06 22.06 21.91 21.97 0.0M
2021-08-17 22.10 22.10 21.98 22.03 0.0M
2021-08-16 22.00 22.00 21.98 22.00 0.0M
2021-08-13 22.09 22.15 21.97 21.97 0.0M
2021-08-12 22.01 22.15 21.92 21.99 0.0M
2021-08-11 21.86 22.13 21.86 22.13 0.0M
2021-08-10 22.09 22.15 21.92 21.93 0.0M
2021-08-09 22.17 22.17 21.96 21.96 0.0M
2021-08-06 22.00 22.19 22.00 22.17 0.0M
2021-08-05 22.10 22.15 21.93 22.14 0.0M
2021-08-04 22.06 22.07 21.97 21.97 0.0M
2021-08-03 21.90 22.11 21.90 22.11 0.0M
2021-08-02 21.96 21.96 21.90 21.94 0.0M
2021-07-30 22.02 22.05 21.92 21.97 0.0M
2021-07-29 21.95 21.95 21.90 21.95 0.0M
2021-07-28 21.98 21.98 21.98 21.98 0.0M
2021-07-27 21.92 22.10 21.91 22.10 0.0M
2021-07-26 22.00 22.10 21.99 22.07 0.0M
2021-07-23 22.08 22.10 22.00 22.05 0.0M
2021-07-22 22.01 22.10 21.91 22.10 0.0M
2021-07-21 22.00 22.10 22.00 22.01 0.0M
2021-07-20 22.00 22.00 21.84 21.86 0.0M
2021-07-19 21.86 21.96 21.63 21.85 0.0M
2021-07-16 22.20 22.20 21.90 21.90 0.0M
2021-07-15 22.00 22.02 21.98 21.98 0.0M
2021-07-14 22.13 22.16 22.02 22.02 0.0M
2021-07-13 22.17 22.17 22.06 22.06 0.0M
2021-07-12 22.10 22.10 22.10 22.10 0.0M
2021-07-09 22.04 22.07 22.00 22.07 0.0M
2021-07-08 22.05 22.28 22.05 22.09 0.0M
2021-07-07 22.05 22.12 22.05 22.12 0.0M
2021-07-06 22.10 22.15 22.00 22.07 0.0M
2021-07-02 22.17 22.25 22.11 22.25 0.0M
2021-07-01 22.05 22.23 22.05 22.08 0.0M
2021-06-30 21.99 22.22 21.99 22.04 0.0M
2021-06-29 22.00 22.14 21.84 22.14 0.0M
2021-06-28 21.95 21.95 21.81 21.92 0.0M
2021-06-25 21.98 22.00 21.86 21.86 0.0M
2021-06-24 21.91 21.93 21.90 21.93 0.0M
2021-06-23 22.00 22.01 21.93 21.93 0.0M
2021-06-22 22.23 22.23 22.00 22.00 0.0M
2021-06-21 22.00 22.22 22.00 22.01 0.0M
2021-06-18 22.00 22.04 21.94 22.00 0.0M
2021-06-17 22.23 22.23 22.00 22.01 0.0M
2021-06-16 21.83 22.01 21.83 22.00 0.0M
2021-06-15 21.94 21.94 21.84 21.92 0.0M
2021-06-14 21.93 21.93 21.76 21.92 0.0M
2021-06-11 21.88 21.88 21.80 21.84 0.0M
2021-06-10 21.85 21.96 21.85 21.95 0.0M
2021-06-09 21.85 21.92 21.82 21.85 0.0M
2021-06-08 21.91 21.92 21.87 21.89 0.0M
2021-06-07 21.92 21.93 21.90 21.90 0.0M
2021-06-04 21.96 21.98 21.91 21.91 0.0M
2021-06-03 21.95 21.95 21.95 21.95 0.0M
2021-06-02 21.93 22.00 21.90 21.94 0.0M
2021-06-01 21.88 22.00 21.88 21.93 0.0M
2021-05-28 21.83 21.89 21.78 21.89 0.0M
2021-05-27 22.02 22.02 21.81 21.85 0.0M
2021-05-26 22.10 22.10 22.01 22.02 0.0M
2021-05-25 22.10 22.12 22.06 22.06 0.0M
2021-05-24 22.20 22.20 22.00 22.10 0.0M
2021-05-21 22.10 22.12 21.88 21.93 0.0M
2021-05-20 22.00 22.05 22.00 22.05 0.0M
2021-05-19 22.00 22.00 22.00 22.00 0.0M
2021-05-18 21.93 21.93 21.93 21.93 0.0M
2021-05-17 22.00 22.00 21.87 21.92 0.0M
2021-05-14 22.10 22.10 22.00 22.00 0.0M
2021-05-13 22.08 22.10 21.89 21.89 0.0M
2021-05-12 22.24 22.24 21.83 21.86 0.0M
2021-05-11 22.10 22.10 21.93 22.10 0.0M
2021-05-10 22.10 22.10 22.10 22.10 0.0M
2021-05-07 22.10 22.10 21.97 21.97 0.0M
2021-05-06 21.96 21.99 21.96 21.97 0.0M
2021-05-05 22.10 22.10 22.08 22.10 0.0M
2021-05-04 22.01 22.10 22.01 22.10 0.0M
2021-05-03 22.22 22.22 21.98 21.98 0.0M
2021-04-30 21.90 22.15 21.90 22.15 0.0M
2021-04-29 22.08 22.09 21.93 21.93 0.0M
2021-04-28 21.97 22.13 21.93 21.93 0.0M
2021-04-27 22.01 22.18 21.93 21.96 0.0M
2021-04-26 21.72 22.16 21.72 22.16 0.0M
2021-04-23 22.00 22.00 21.79 21.94 0.0M
2021-04-22 21.78 22.00 21.78 22.00 0.0M
2021-04-21 21.79 21.80 21.77 21.79 0.0M
2021-04-20 21.79 21.80 21.78 21.79 0.0M
2021-04-19 21.75 21.75 21.74 21.75 0.0M
2021-04-16 21.88 21.91 21.74 21.91 0.0M
2021-04-15 21.74 21.74 21.74 21.74 0.0M
2021-04-14 21.74 21.75 21.74 21.74 0.0M
2021-04-13 21.74 21.74 21.70 21.74 0.0M
2021-04-12 21.75 21.75 21.70 21.70 0.0M
2021-04-09 21.69 21.69 21.68 21.69 0.0M
2021-04-08 21.75 21.75 21.60 21.71 0.0M
2021-04-07 21.69 21.69 21.69 21.69 0.0M
2021-04-06 21.69 21.69 21.69 21.69 0.0M
2021-04-05 21.75 21.75 21.65 21.65 0.0M
2021-04-01 21.61 21.70 21.45 21.70 0.0M
2021-03-31 21.64 21.70 21.59 21.59 0.0M
2021-03-30 21.59 21.61 21.59 21.59 0.0M
2021-03-29 21.52 21.59 21.52 21.59 0.0M
2021-03-26 21.49 21.52 21.49 21.52 0.0M
2021-03-25 21.59 21.72 21.45 21.47 0.0M
2021-03-24 21.48 21.52 21.45 21.52 0.0M
2021-03-23 21.43 21.46 21.30 21.45 0.0M
2021-03-22 21.35 21.48 21.34 21.48 0.0M
2021-03-19 21.03 21.39 21.03 21.25 0.0M
2021-03-18 21.50 21.50 21.40 21.43 0.0M
2021-03-17 21.21 21.48 21.21 21.48 0.0M
2021-03-16 21.00 21.45 20.97 21.40 0.0M
2021-03-15 20.94 20.95 20.94 20.95 0.0M
2021-03-12 20.95 20.95 20.85 20.85 0.0M
2021-03-11 20.85 20.95 20.85 20.88 0.0M
2021-03-10 21.10 21.10 20.85 20.85 0.0M
2021-03-09 20.95 21.00 20.89 21.00 0.0M
2021-03-08 20.65 20.91 20.65 20.89 0.0M
2021-03-05 20.62 20.76 20.50 20.76 0.0M
2021-03-04 20.85 21.00 20.60 21.00 0.0M
2021-03-03 20.95 21.00 20.91 20.91 0.0M
2021-03-02 20.95 20.95 20.90 20.90 0.0M
2021-03-01 21.08 21.08 20.80 20.90 0.0M
2021-02-26 20.90 20.90 20.90 20.90 0.0M
2021-02-25 20.92 21.15 20.90 20.91 0.0M
2021-02-24 21.37 21.37 21.15 21.18 0.0M
2021-02-23 21.12 21.57 21.12 21.35 0.0M
2021-02-22 21.50 21.50 21.14 21.32 0.0M
2021-02-19 21.42 21.42 21.16 21.40 0.0M
2021-02-18 21.30 21.30 21.15 21.15 0.0M
2021-02-17 21.73 21.73 21.14 21.15 0.0M
2021-02-16 21.34 21.43 21.34 21.34 0.0M
2021-02-12 21.32 21.41 21.20 21.34 0.0M
2021-02-11 21.56 21.56 21.38 21.52 0.0M
2021-02-10 21.38 21.38 21.35 21.38 0.0M
2021-02-09 21.17 21.50 21.17 21.41 0.0M
2021-02-08 21.05 21.32 21.05 21.29 0.0M
2021-02-05 21.11 21.15 21.11 21.15 0.0M
2021-02-04 21.02 21.32 21.00 21.21 0.0M
2021-02-03 21.15 21.23 21.07 21.10 0.0M
2021-02-02 21.19 21.22 21.00 21.00 0.0M
2021-02-01 20.73 21.17 20.73 21.00 0.0M
2021-01-29 20.97 21.03 20.82 21.00 0.0M
2021-01-28 20.75 21.03 20.75 20.98 0.1M
2021-01-27 21.10 21.10 20.60 20.68 0.0M
2021-01-26 21.15 21.19 21.08 21.19 0.0M
2021-01-25 21.20 21.21 21.15 21.15 0.0M
2021-01-22 21.08 21.30 21.00 21.25 0.0M
2021-01-21 21.34 21.34 21.15 21.32 0.0M
2021-01-20 21.18 21.32 21.18 21.27 0.0M
2021-01-19 21.04 21.21 21.03 21.18 0.0M
2021-01-15 21.10 21.19 21.04 21.04 0.0M
2021-01-14 21.15 21.20 21.10 21.13 0.0M
2021-01-13 21.19 21.19 21.12 21.12 0.0M
2021-01-12 21.02 21.02 21.00 21.00 0.0M
2021-01-11 21.10 21.10 21.00 21.02 0.0M
2021-01-08 20.75 21.10 20.75 21.01 0.0M
2021-01-07 21.09 21.14 21.08 21.09 0.0M
2021-01-06 21.20 21.24 20.90 21.00 0.0M
2021-01-05 20.85 21.17 20.71 21.17 0.0M
2021-01-04 20.81 20.81 20.50 20.81 0.0M