Manulife Finl Srs 2 Prf (MFC_pb)

MFC_pb
🏛️ カナダ →
21.80
最終更新: 2025-10-03
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 24.99 25.00 24.95 25.00 0.0M
2021-12-30 24.85 25.00 24.85 24.99 0.0M
2021-12-24 24.86 24.90 24.86 24.86 0.0M
2021-12-23 24.86 24.99 24.86 24.98 0.0M
2021-12-22 24.96 24.98 24.96 24.96 0.0M
2021-12-21 24.95 24.95 24.77 24.87 0.0M
2021-12-20 24.77 24.77 24.76 24.76 0.0M
2021-12-17 24.84 25.00 24.78 25.00 0.0M
2021-12-16 24.86 24.86 24.86 24.86 0.0M
2021-12-15 24.76 24.89 24.76 24.77 0.0M
2021-12-14 24.85 24.85 24.72 24.76 0.0M
2021-12-13 25.00 25.00 24.80 24.94 0.0M
2021-12-09 24.59 24.74 24.59 24.71 0.0M
2021-12-08 24.54 24.56 24.54 24.56 0.0M
2021-12-07 24.64 24.65 24.61 24.65 0.0M
2021-12-06 24.69 24.71 24.56 24.56 0.0M
2021-12-03 24.92 24.92 24.75 24.75 0.0M
2021-12-02 24.68 24.71 24.41 24.65 0.0M
2021-12-01 24.70 24.85 24.66 24.75 0.0M
2021-11-30 24.88 24.95 24.88 24.95 0.0M
2021-11-29 25.13 25.21 25.13 25.21 0.0M
2021-11-26 25.18 25.18 25.11 25.13 0.0M
2021-11-25 25.16 25.23 25.16 25.23 0.0M
2021-11-24 25.23 25.23 25.15 25.19 0.0M
2021-11-23 25.16 25.16 25.15 25.15 0.0M
2021-11-22 25.15 25.21 25.15 25.16 0.0M
2021-11-19 25.20 25.26 25.20 25.24 0.0M
2021-11-18 25.16 25.23 25.14 25.23 0.0M
2021-11-17 25.20 25.24 25.16 25.16 0.0M
2021-11-16 25.19 25.20 25.15 25.15 0.0M
2021-11-15 25.15 25.18 25.15 25.15 0.0M
2021-11-12 25.23 25.24 25.17 25.24 0.0M
2021-11-11 25.20 25.25 25.14 25.15 0.0M
2021-11-10 25.18 25.18 25.14 25.14 0.0M
2021-11-09 25.15 25.23 25.13 25.23 0.0M
2021-11-08 25.11 25.12 25.11 25.12 0.0M
2021-11-05 25.15 25.24 25.06 25.16 0.0M
2021-11-04 25.06 25.23 25.06 25.15 0.0M
2021-11-03 24.98 25.02 24.98 25.01 0.0M
2021-11-02 25.03 25.19 24.95 24.98 0.0M
2021-11-01 24.91 25.01 24.80 25.01 0.0M
2021-10-29 24.95 25.11 24.95 25.11 0.0M
2021-10-28 25.07 25.10 24.90 25.00 0.1M
2021-10-27 25.15 25.15 25.14 25.15 0.0M
2021-10-26 25.17 25.24 25.10 25.10 0.0M
2021-10-25 25.23 25.23 25.19 25.23 0.0M
2021-10-22 25.20 25.20 25.20 25.20 0.0M
2021-10-21 25.15 25.28 25.15 25.28 0.0M
2021-10-19 25.28 25.30 25.14 25.14 0.0M
2021-10-18 25.31 25.31 25.14 25.30 0.0M
2021-10-15 25.21 25.30 25.19 25.30 0.0M
2021-10-14 25.12 25.27 25.12 25.27 0.0M
2021-10-13 25.30 25.30 25.22 25.23 0.0M
2021-10-12 25.27 25.31 25.25 25.25 0.0M
2021-10-08 25.22 25.27 25.15 25.27 0.0M
2021-10-07 25.16 25.22 25.16 25.22 0.0M
2021-10-06 25.35 25.37 25.29 25.30 0.0M
2021-10-05 25.45 25.45 25.38 25.40 0.0M
2021-10-04 25.38 25.45 25.38 25.45 0.0M
2021-10-01 25.44 25.44 25.43 25.44 0.0M
2021-09-30 25.40 25.45 25.37 25.44 0.0M
2021-09-29 25.33 25.41 25.30 25.40 0.0M
2021-09-28 25.32 25.33 25.31 25.33 0.0M
2021-09-27 25.34 25.34 25.34 25.34 0.0M
2021-09-24 25.31 25.33 25.30 25.33 0.0M
2021-09-23 25.40 25.50 25.40 25.50 0.0M
2021-09-22 25.41 25.45 25.29 25.29 0.0M
2021-09-21 25.41 25.41 25.40 25.40 0.0M
2021-09-20 25.47 25.48 25.45 25.46 0.0M
2021-09-17 25.43 25.47 25.43 25.47 0.0M
2021-09-16 25.61 25.61 25.42 25.43 0.0M
2021-09-15 25.43 25.48 25.42 25.48 0.0M
2021-09-14 25.30 25.50 25.30 25.48 0.0M
2021-09-13 25.47 25.71 25.47 25.64 0.0M
2021-09-10 25.51 25.51 25.51 25.51 0.0M
2021-09-09 25.27 25.40 25.27 25.40 0.0M
2021-09-08 25.25 25.30 25.25 25.26 0.2M
2021-09-07 25.25 25.25 25.25 25.25 0.0M
2021-09-03 25.33 25.33 25.28 25.28 0.0M
2021-09-02 25.25 25.29 25.25 25.29 0.0M
2021-09-01 25.27 25.27 25.25 25.27 0.0M
2021-08-31 25.39 25.39 25.26 25.26 0.0M
2021-08-30 25.34 25.35 25.32 25.35 0.0M
2021-08-27 25.23 25.35 25.18 25.18 0.0M
2021-08-26 25.27 25.28 25.24 25.24 0.0M
2021-08-25 25.21 25.33 25.20 25.33 0.2M
2021-08-24 25.15 25.28 25.15 25.23 0.0M
2021-08-23 25.15 25.33 25.15 25.33 0.0M
2021-08-20 25.20 25.20 25.20 25.20 0.0M
2021-08-19 25.14 25.20 25.14 25.20 0.0M
2021-08-18 25.25 25.40 25.17 25.17 0.0M
2021-08-17 25.19 25.20 25.14 25.14 0.0M
2021-08-16 25.28 25.37 25.17 25.17 0.0M
2021-08-13 25.39 25.59 25.39 25.59 0.0M
2021-08-12 25.37 25.37 25.25 25.33 0.0M
2021-08-11 25.25 25.25 25.25 25.25 0.0M
2021-08-10 25.34 25.37 25.34 25.37 0.0M
2021-08-09 25.23 25.23 25.22 25.22 0.0M
2021-08-06 25.25 25.25 25.16 25.22 0.0M
2021-08-05 25.39 25.39 25.16 25.33 0.0M
2021-08-04 25.23 25.23 25.15 25.15 0.0M
2021-08-03 25.16 25.17 25.16 25.17 0.0M
2021-07-30 25.11 25.28 25.11 25.28 0.0M
2021-07-28 25.28 25.30 25.28 25.30 0.0M
2021-07-27 25.35 25.45 25.34 25.45 0.0M
2021-07-26 25.35 25.35 25.35 25.35 0.0M
2021-07-23 25.15 25.30 25.15 25.30 0.0M
2021-07-22 25.15 25.19 25.15 25.19 0.0M
2021-07-21 25.11 25.11 25.10 25.10 0.0M
2021-07-20 25.18 25.18 25.08 25.16 0.0M
2021-07-19 25.11 25.11 25.09 25.09 0.0M
2021-07-16 25.15 25.19 25.11 25.15 0.0M
2021-07-15 25.11 25.15 25.10 25.15 0.0M
2021-07-14 25.11 25.12 25.11 25.11 0.0M
2021-07-13 25.11 25.24 25.11 25.11 0.0M
2021-07-12 25.25 25.25 25.11 25.12 0.0M
2021-07-09 25.15 25.15 25.08 25.15 0.0M
2021-07-08 25.16 25.16 25.15 25.16 0.0M
2021-07-07 25.15 25.20 25.15 25.16 0.0M
2021-07-06 25.06 25.14 25.06 25.11 0.0M
2021-07-05 25.05 25.14 25.03 25.03 0.0M
2021-07-02 25.04 25.14 25.03 25.14 0.0M
2021-06-30 25.04 25.09 25.03 25.04 0.0M
2021-06-29 25.00 25.12 25.00 25.02 0.0M
2021-06-28 25.14 25.14 25.00 25.00 0.0M
2021-06-25 25.00 25.10 25.00 25.00 0.0M
2021-06-24 25.00 25.00 24.92 24.93 0.0M
2021-06-23 25.00 25.00 24.98 24.98 0.0M
2021-06-22 25.24 25.24 25.00 25.00 0.0M
2021-06-21 24.94 25.10 24.94 25.10 0.0M
2021-06-18 25.00 25.00 24.75 24.92 0.0M
2021-06-17 24.95 25.10 24.95 25.00 0.0M
2021-06-16 25.00 25.00 24.95 25.00 0.0M
2021-06-15 25.03 25.03 25.00 25.03 0.0M
2021-06-14 25.00 25.00 24.96 24.96 0.0M
2021-06-11 25.01 25.05 25.01 25.01 0.0M
2021-06-10 25.22 25.22 25.06 25.06 0.0M
2021-06-08 25.22 25.30 25.21 25.30 0.0M
2021-06-07 25.31 25.31 25.20 25.28 0.0M
2021-06-04 25.22 25.43 25.21 25.43 0.0M
2021-06-03 25.24 25.25 25.16 25.25 0.0M
2021-06-02 25.25 25.30 25.21 25.30 0.0M
2021-06-01 25.25 25.25 25.15 25.15 0.0M
2021-05-31 25.09 25.21 25.02 25.21 0.0M
2021-05-28 24.94 25.08 24.85 25.08 0.0M
2021-05-27 25.10 25.10 24.99 24.99 0.0M
2021-05-26 25.10 25.12 25.00 25.00 0.0M
2021-05-25 24.85 25.02 24.85 25.02 0.0M
2021-05-21 24.84 24.95 24.80 24.95 0.0M
2021-05-20 25.00 25.00 24.85 24.89 0.0M
2021-05-19 24.81 24.94 24.79 24.94 0.0M
2021-05-18 24.80 24.80 24.80 24.80 0.0M
2021-05-17 24.97 24.98 24.90 24.98 0.0M
2021-05-14 25.11 25.12 25.11 25.12 0.0M
2021-05-13 25.10 25.11 25.10 25.11 0.0M
2021-05-12 25.07 25.07 25.05 25.05 0.0M
2021-05-11 25.13 25.13 25.08 25.10 0.0M
2021-05-07 25.02 25.18 25.02 25.15 0.0M
2021-05-06 25.16 25.16 25.11 25.16 0.0M
2021-05-05 25.10 25.21 25.10 25.21 0.0M
2021-05-04 25.09 25.18 25.09 25.18 0.0M
2021-05-03 25.15 25.15 25.15 25.15 0.0M
2021-04-30 24.99 25.30 24.99 25.30 0.0M
2021-04-29 24.89 24.99 24.89 24.95 0.0M
2021-04-28 24.76 24.99 24.75 24.99 0.0M
2021-04-27 24.90 24.90 24.75 24.76 0.0M
2021-04-26 24.77 24.89 24.77 24.89 0.0M
2021-04-23 24.70 24.84 24.70 24.84 0.0M
2021-04-22 24.70 24.70 24.70 24.70 0.0M
2021-04-21 24.66 24.75 24.66 24.70 0.0M
2021-04-20 24.70 24.75 24.69 24.75 0.0M
2021-04-19 24.55 24.68 24.55 24.62 0.0M
2021-04-16 24.64 24.68 24.56 24.56 0.0M
2021-04-15 24.70 24.70 24.63 24.67 0.0M
2021-04-14 24.60 24.67 24.57 24.65 0.0M
2021-04-13 24.59 24.60 24.51 24.60 0.0M
2021-04-12 24.58 24.60 24.58 24.60 0.0M
2021-04-09 24.51 24.57 24.50 24.57 0.0M
2021-04-08 24.46 24.55 24.33 24.55 0.0M
2021-04-07 24.63 24.63 24.40 24.40 0.0M
2021-04-06 24.55 24.55 24.41 24.41 0.0M
2021-04-05 24.57 24.64 24.56 24.56 0.0M
2021-04-01 24.70 24.88 24.63 24.76 0.0M
2021-03-31 24.99 25.02 24.70 25.02 0.0M
2021-03-30 24.96 24.99 24.85 24.99 0.0M
2021-03-29 24.87 24.92 24.85 24.87 0.0M
2021-03-26 24.85 24.87 24.85 24.87 0.0M
2021-03-25 24.78 24.83 24.78 24.83 0.0M
2021-03-24 24.90 24.90 24.83 24.85 0.0M
2021-03-23 24.90 24.95 24.90 24.95 0.0M
2021-03-22 24.88 24.89 24.82 24.84 0.0M
2021-03-19 24.95 24.95 24.82 24.82 0.0M
2021-03-18 24.75 24.97 24.75 24.76 0.0M
2021-03-17 24.67 24.80 24.67 24.79 0.0M
2021-03-16 24.60 24.79 24.31 24.70 0.0M
2021-03-15 24.60 24.65 24.59 24.65 0.0M
2021-03-12 24.65 24.65 24.60 24.65 0.0M
2021-03-11 24.72 24.81 24.60 24.62 0.0M
2021-03-10 24.62 24.78 24.61 24.75 0.0M
2021-03-09 24.67 24.67 24.63 24.63 0.0M
2021-03-08 24.64 24.87 24.60 24.67 0.0M
2021-03-05 24.61 24.69 24.59 24.69 0.0M
2021-03-04 24.65 24.70 24.59 24.70 0.1M
2021-03-03 24.64 24.64 24.64 24.64 0.0M
2021-03-02 24.76 24.76 24.60 24.76 0.0M
2021-03-01 24.36 25.10 24.36 25.10 0.0M
2021-02-26 24.48 24.60 24.48 24.60 0.0M
2021-02-25 24.85 24.91 24.48 24.61 0.0M
2021-02-24 24.85 24.91 24.85 24.91 0.0M
2021-02-23 24.87 24.92 24.87 24.87 0.0M
2021-02-22 24.88 24.95 24.85 24.85 0.0M
2021-02-19 25.12 25.22 25.10 25.12 0.0M
2021-02-18 25.10 25.32 25.10 25.17 0.0M
2021-02-17 25.24 25.24 25.08 25.09 0.0M
2021-02-16 25.02 25.25 25.02 25.25 0.0M
2021-02-12 25.26 25.26 25.14 25.15 0.0M
2021-02-11 24.98 25.15 24.96 25.15 0.0M
2021-02-10 24.95 24.98 24.89 24.98 0.0M
2021-02-09 24.99 24.99 24.89 24.89 0.0M
2021-02-08 24.85 24.87 24.85 24.86 0.0M
2021-02-05 25.01 25.01 24.84 24.88 0.0M
2021-02-04 25.04 25.04 24.82 24.91 0.0M
2021-02-03 24.92 24.94 24.82 24.82 0.0M
2021-02-02 24.50 24.78 24.41 24.78 0.0M
2021-02-01 24.99 24.99 24.39 24.50 0.0M
2021-01-29 24.56 24.56 24.39 24.49 0.0M
2021-01-28 24.45 24.47 24.45 24.45 0.0M
2021-01-27 24.49 24.49 24.31 24.47 0.0M
2021-01-26 24.54 24.54 24.40 24.43 0.0M
2021-01-25 24.47 24.49 24.43 24.45 0.0M
2021-01-22 24.48 24.48 24.35 24.36 0.0M
2021-01-21 24.30 24.43 24.30 24.39 0.0M
2021-01-20 24.35 24.42 24.23 24.30 0.0M
2021-01-19 24.30 24.30 24.25 24.29 0.0M
2021-01-18 24.22 24.33 24.22 24.27 0.0M
2021-01-15 24.29 24.29 24.20 24.21 0.0M
2021-01-14 24.38 24.38 24.21 24.31 0.0M
2021-01-13 24.38 24.38 24.20 24.22 0.0M
2021-01-12 24.52 24.52 24.23 24.23 0.0M
2021-01-11 24.45 24.55 24.40 24.55 0.0M
2021-01-08 24.55 24.55 24.55 24.55 0.0M
2021-01-07 24.50 24.62 24.49 24.62 0.0M
2021-01-06 24.18 24.40 24.10 24.40 0.0M
2021-01-05 24.20 24.31 24.20 24.31 0.0M
2021-01-04 24.24 24.25 24.12 24.25 0.0M