マーカス・アンド・ミリチャップ (MMI)

MMI
🏛️ アメリカ →
29.35
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 43.68 44.20 43.09 43.68 0.1M
2023-12-28 43.92 44.24 43.67 43.86 0.1M
2023-12-27 43.43 44.22 43.17 44.17 0.1M
2023-12-26 42.42 43.17 42.15 43.12 0.1M
2023-12-22 42.38 42.62 41.87 42.15 0.1M
2023-12-21 41.98 42.17 41.25 42.02 0.1M
2023-12-20 41.75 43.07 41.40 41.44 0.1M
2023-12-19 40.99 41.85 40.84 41.68 0.1M
2023-12-18 40.63 40.79 40.04 40.60 0.1M
2023-12-15 41.05 41.82 40.37 40.50 0.7M
2023-12-14 39.39 40.84 39.39 40.83 0.2M
2023-12-13 36.66 38.84 36.22 38.59 0.2M
2023-12-12 37.27 37.27 36.52 36.66 0.1M
2023-12-11 36.84 37.45 36.74 37.13 0.1M
2023-12-08 36.18 37.14 36.06 37.02 0.1M
2023-12-07 35.62 36.40 35.54 36.26 0.1M
2023-12-06 35.49 35.75 35.31 35.58 0.1M
2023-12-05 35.39 35.48 34.97 35.11 0.1M
2023-12-04 34.87 36.11 34.87 35.62 0.2M
2023-12-01 34.43 35.08 34.05 34.99 0.2M
2023-11-30 34.58 34.68 34.25 34.41 0.2M
2023-11-29 33.88 34.44 32.82 34.39 0.2M
2023-11-28 33.47 33.88 32.91 33.86 0.1M
2023-11-27 33.17 33.84 32.53 33.30 0.2M
2023-11-24 32.83 33.30 32.37 33.29 0.0M
2023-11-22 32.98 33.81 32.27 32.84 0.1M
2023-11-21 32.75 33.01 32.50 32.81 0.1M
2023-11-20 32.90 32.91 32.51 32.82 0.1M
2023-11-17 32.94 32.94 32.40 32.78 0.1M
2023-11-16 32.48 32.73 32.03 32.59 0.1M
2023-11-15 32.11 32.78 31.69 32.46 0.1M
2023-11-14 30.90 32.58 30.45 32.10 0.2M
2023-11-13 29.43 29.99 29.40 29.78 0.1M
2023-11-10 29.92 29.95 29.30 29.75 0.1M
2023-11-09 31.05 31.20 29.62 29.92 0.3M
2023-11-08 31.63 31.86 30.79 30.83 0.1M
2023-11-07 32.08 32.08 31.23 31.74 0.4M
2023-11-06 31.74 32.40 31.51 32.25 0.2M
2023-11-03 30.42 32.63 30.11 31.75 0.2M
2023-11-02 29.77 30.13 29.31 29.67 0.2M
2023-11-01 28.60 29.23 28.50 29.22 0.1M
2023-10-31 28.42 28.91 28.42 28.70 0.1M
2023-10-30 28.38 28.49 28.00 28.33 0.1M
2023-10-27 27.87 28.05 27.56 28.02 0.2M
2023-10-26 27.44 28.15 27.36 27.95 0.1M
2023-10-25 27.18 27.43 26.81 27.22 0.1M
2023-10-24 27.75 28.16 27.42 27.46 0.1M
2023-10-23 27.32 27.87 27.21 27.55 0.2M
2023-10-20 28.07 28.07 27.37 27.55 0.2M
2023-10-19 28.24 28.70 27.89 27.95 0.1M
2023-10-18 29.06 29.06 28.44 28.46 0.1M
2023-10-17 28.94 29.73 28.94 29.25 0.1M
2023-10-16 29.37 29.61 28.92 29.12 0.1M
2023-10-13 29.98 30.00 28.83 28.97 0.1M
2023-10-12 30.01 30.01 29.29 29.72 0.1M
2023-10-11 29.58 29.91 29.17 29.85 0.1M
2023-10-10 29.70 29.84 29.38 29.39 0.1M
2023-10-09 28.43 29.65 28.43 29.48 0.1M
2023-10-06 28.71 29.22 28.38 28.79 0.1M
2023-10-05 28.35 28.84 28.26 28.83 0.1M
2023-10-04 28.08 28.49 27.80 28.33 0.1M
2023-10-03 28.92 28.92 27.90 28.13 0.2M
2023-10-02 29.11 29.24 28.37 29.10 0.2M
2023-09-29 29.70 29.93 29.16 29.34 0.1M
2023-09-28 29.10 29.62 28.90 29.45 0.2M
2023-09-27 29.52 29.70 28.58 28.98 0.2M
2023-09-26 29.56 30.14 29.32 29.34 0.1M
2023-09-25 29.76 30.35 29.64 30.31 0.1M
2023-09-22 30.31 30.31 29.78 29.89 0.1M
2023-09-21 30.79 31.05 30.25 30.27 0.1M
2023-09-20 31.97 32.10 31.03 31.05 0.1M
2023-09-19 31.51 31.96 31.48 31.78 0.1M
2023-09-18 31.51 31.61 31.27 31.48 0.1M
2023-09-15 31.42 31.69 31.14 31.57 0.5M
2023-09-14 31.33 31.66 30.93 31.64 0.1M
2023-09-13 32.38 32.38 31.08 31.28 0.2M
2023-09-12 32.04 32.32 31.88 32.29 0.1M
2023-09-11 32.42 32.61 32.22 32.26 0.1M
2023-09-08 32.33 32.38 32.15 32.25 0.1M
2023-09-07 32.53 32.64 32.10 32.27 0.1M
2023-09-06 33.30 33.51 32.63 32.85 0.1M
2023-09-05 33.22 33.53 32.97 33.24 0.1M
2023-09-01 33.52 33.68 33.33 33.51 0.1M
2023-08-31 33.44 33.51 33.20 33.30 0.1M
2023-08-30 33.38 33.47 33.14 33.41 0.1M
2023-08-29 33.15 33.63 32.95 33.56 0.1M
2023-08-28 32.57 33.21 32.57 33.11 0.1M
2023-08-25 32.77 32.97 32.25 32.46 0.1M
2023-08-24 32.18 32.76 32.18 32.71 0.1M
2023-08-23 31.75 32.30 31.74 32.27 0.2M
2023-08-22 31.98 31.98 31.54 31.73 0.1M
2023-08-21 32.52 32.59 31.68 31.87 0.1M
2023-08-18 32.34 32.85 32.34 32.58 0.3M
2023-08-17 33.49 33.60 32.67 32.71 0.2M
2023-08-16 34.00 34.39 33.49 33.52 0.2M
2023-08-15 34.25 34.51 33.88 34.15 0.1M
2023-08-14 35.44 35.60 34.65 34.81 0.1M
2023-08-11 35.77 35.87 35.12 35.70 0.2M
2023-08-10 36.21 36.52 35.99 36.01 0.1M
2023-08-09 37.07 37.07 36.06 36.10 0.1M
2023-08-08 36.81 36.99 36.39 36.90 0.2M
2023-08-07 36.73 37.55 36.05 37.33 0.2M
2023-08-04 36.34 37.17 35.21 36.58 0.2M
2023-08-03 36.98 37.60 36.27 37.15 0.2M
2023-08-02 36.53 37.34 36.51 37.15 0.1M
2023-08-01 36.51 37.30 36.26 37.02 0.2M
2023-07-31 35.87 36.76 35.86 36.68 0.1M
2023-07-28 36.23 36.44 35.48 35.83 0.2M
2023-07-27 36.48 36.48 35.48 36.01 0.3M
2023-07-26 35.86 36.38 35.86 36.28 0.1M
2023-07-25 35.21 36.14 35.21 35.85 0.2M
2023-07-24 34.99 35.68 34.99 35.38 0.1M
2023-07-21 35.69 35.69 35.18 35.22 0.1M
2023-07-20 35.94 35.94 35.06 35.49 0.1M
2023-07-19 35.75 36.00 35.54 35.89 0.1M
2023-07-18 34.57 35.51 34.57 35.45 0.1M
2023-07-17 34.30 34.89 34.00 34.63 0.1M
2023-07-14 34.57 34.57 34.07 34.41 0.2M
2023-07-13 34.57 34.93 34.44 34.81 0.1M
2023-07-12 34.38 34.53 34.12 34.43 0.2M
2023-07-11 33.49 33.85 33.45 33.66 0.1M
2023-07-10 32.31 33.47 32.31 33.28 0.2M
2023-07-07 31.94 32.65 31.94 32.43 0.2M
2023-07-06 31.49 32.03 31.04 32.00 0.2M
2023-07-05 31.99 32.04 31.44 31.88 0.2M
2023-07-03 31.47 32.28 31.47 32.26 0.1M
2023-06-30 32.56 32.56 31.11 31.51 0.3M
2023-06-29 31.88 32.75 31.67 32.61 0.1M
2023-06-28 31.97 32.12 31.72 31.90 0.2M
2023-06-27 31.53 32.39 31.32 32.13 0.2M
2023-06-26 30.85 31.85 30.85 31.47 0.1M
2023-06-23 31.00 31.42 30.87 30.97 0.9M
2023-06-22 31.77 31.77 31.23 31.53 0.2M
2023-06-21 31.81 31.83 31.32 31.77 0.2M
2023-06-20 32.45 32.55 31.99 32.03 0.3M
2023-06-16 32.97 32.97 32.36 32.56 0.6M
2023-06-15 32.61 32.69 32.23 32.65 0.2M
2023-06-14 33.20 33.36 32.63 32.82 0.2M
2023-06-13 32.80 33.39 32.79 33.03 0.2M
2023-06-12 32.53 32.85 32.14 32.74 0.1M
2023-06-09 32.34 32.76 32.30 32.56 0.1M
2023-06-08 32.57 32.57 31.96 32.47 0.1M
2023-06-07 32.11 32.81 32.11 32.62 0.2M
2023-06-06 30.21 31.93 30.21 31.85 0.2M
2023-06-05 30.43 30.66 29.85 30.32 0.2M
2023-06-02 30.24 30.85 30.22 30.73 0.2M
2023-06-01 29.25 29.84 28.94 29.73 0.2M
2023-05-31 29.12 29.62 29.03 29.35 0.2M
2023-05-30 29.26 29.52 29.14 29.31 0.2M
2023-05-26 28.92 29.31 28.83 29.06 0.1M
2023-05-25 29.19 29.55 28.62 28.94 0.2M
2023-05-24 29.92 30.08 29.25 29.51 0.2M
2023-05-23 30.42 30.95 30.18 30.22 0.2M
2023-05-22 30.18 30.81 29.85 30.56 0.4M
2023-05-19 29.88 30.10 29.50 30.00 0.2M
2023-05-18 28.61 29.69 28.61 29.52 0.2M
2023-05-17 28.41 28.95 28.23 28.77 0.1M
2023-05-16 28.15 28.51 28.01 28.28 0.3M
2023-05-15 27.66 28.49 27.66 28.43 0.2M
2023-05-12 28.01 28.45 27.57 27.60 0.2M
2023-05-11 27.80 28.16 27.69 27.95 0.2M
2023-05-10 28.15 28.39 27.83 28.08 0.2M
2023-05-09 29.02 29.02 27.49 27.72 0.3M
2023-05-08 31.15 31.15 29.08 29.23 0.3M
2023-05-05 31.21 31.65 30.23 31.26 0.2M
2023-05-04 31.00 31.11 30.06 30.74 0.2M
2023-05-03 30.36 30.82 30.19 30.19 0.1M
2023-05-02 31.11 31.11 29.76 30.27 0.1M
2023-05-01 31.36 31.90 31.32 31.34 0.1M
2023-04-28 30.86 31.57 30.86 31.47 0.2M
2023-04-27 30.07 31.03 30.07 30.86 0.2M
2023-04-26 30.33 30.90 29.89 29.90 0.2M
2023-04-25 31.09 31.37 30.80 31.06 0.2M
2023-04-24 31.54 31.61 31.31 31.43 0.1M
2023-04-21 31.98 31.98 31.54 31.66 0.1M
2023-04-20 31.42 31.93 31.28 31.73 0.1M
2023-04-19 31.52 31.90 31.52 31.67 0.1M
2023-04-18 32.86 32.86 31.50 31.82 0.1M
2023-04-17 31.92 32.64 31.92 32.63 0.1M
2023-04-14 32.06 32.45 31.50 31.92 0.1M
2023-04-13 31.81 32.12 31.61 32.00 0.1M
2023-04-12 32.15 32.15 31.44 31.58 0.1M
2023-04-11 31.88 32.03 31.65 31.74 0.2M
2023-04-10 31.67 31.93 31.32 31.68 0.2M
2023-04-06 31.67 31.95 31.53 31.83 0.1M
2023-04-05 31.30 31.64 31.19 31.58 0.2M
2023-04-04 31.84 31.97 31.28 31.48 0.1M
2023-04-03 32.10 32.32 31.62 31.87 0.2M
2023-03-31 31.54 32.13 31.54 32.11 0.2M
2023-03-30 31.58 31.65 31.28 31.36 0.1M
2023-03-29 30.67 31.35 30.66 31.24 0.2M
2023-03-28 30.40 30.87 30.14 30.42 0.2M
2023-03-27 30.57 30.87 30.44 30.59 0.2M
2023-03-24 29.50 30.28 29.26 30.16 0.3M
2023-03-23 30.17 30.55 29.60 29.69 0.3M
2023-03-22 31.35 31.39 30.04 30.05 0.2M
2023-03-21 31.42 31.61 31.10 31.39 0.2M
2023-03-20 31.05 31.60 30.77 30.83 0.2M
2023-03-17 31.05 31.24 30.52 30.79 0.4M
2023-03-16 30.55 31.35 30.24 31.21 0.2M
2023-03-15 30.12 31.29 30.00 30.94 0.2M
2023-03-14 31.67 31.91 30.69 30.99 0.2M
2023-03-13 31.38 31.68 30.93 31.15 0.2M
2023-03-10 33.08 33.16 32.02 32.15 0.1M
2023-03-09 33.84 34.05 33.27 33.42 0.2M
2023-03-08 33.40 33.87 33.23 33.86 0.1M
2023-03-07 33.85 34.11 33.38 33.39 0.2M
2023-03-06 35.45 35.55 33.89 33.89 0.2M
2023-03-03 34.90 35.60 34.57 35.50 0.2M
2023-03-02 34.17 34.69 33.98 34.67 0.2M
2023-03-01 34.30 34.55 34.05 34.48 0.1M
2023-02-28 34.36 34.86 34.36 34.37 0.2M
2023-02-27 34.30 34.64 34.11 34.44 0.1M
2023-02-24 34.02 34.49 33.55 33.93 0.1M
2023-02-23 34.87 35.10 34.51 34.69 0.1M
2023-02-22 34.43 34.71 34.30 34.67 0.2M
2023-02-21 35.31 35.56 34.39 34.56 0.2M
2023-02-17 35.64 36.24 34.70 35.88 0.1M
2023-02-16 35.75 36.18 35.30 35.32 0.1M
2023-02-15 36.31 36.60 36.17 36.44 0.1M
2023-02-14 36.45 36.79 35.92 36.75 0.1M
2023-02-13 35.83 36.75 35.72 36.62 0.1M
2023-02-10 35.76 35.96 35.51 35.87 0.1M
2023-02-09 36.03 36.28 35.78 35.78 0.1M
2023-02-08 36.75 36.96 35.68 35.68 0.1M
2023-02-07 36.49 36.94 36.22 36.92 0.1M
2023-02-06 36.80 37.06 36.10 36.84 0.3M
2023-02-03 36.74 37.31 36.46 37.04 0.2M
2023-02-02 36.45 37.64 36.41 37.16 0.3M
2023-02-01 36.03 36.60 35.45 36.32 0.2M
2023-01-31 35.88 36.30 35.75 36.24 0.2M
2023-01-30 36.19 36.61 35.78 35.87 0.2M
2023-01-27 37.58 37.65 35.10 36.70 0.3M
2023-01-26 38.33 39.09 38.24 38.25 0.2M
2023-01-25 37.40 38.10 37.31 38.05 0.1M
2023-01-24 38.00 38.62 37.62 37.75 0.1M
2023-01-23 37.93 38.62 37.85 38.35 0.1M
2023-01-20 38.00 38.16 37.27 38.12 0.1M
2023-01-19 37.59 38.38 37.29 37.82 0.1M
2023-01-18 37.53 38.25 37.11 37.73 0.1M
2023-01-17 37.39 38.32 37.39 37.53 0.1M
2023-01-13 36.97 37.92 36.90 37.64 0.1M
2023-01-12 37.05 37.59 37.04 37.44 0.1M
2023-01-11 36.51 37.10 36.43 37.09 0.1M
2023-01-10 36.23 36.56 35.78 36.31 0.1M
2023-01-09 35.83 36.30 35.83 36.23 0.1M
2023-01-06 35.15 35.92 34.90 35.92 0.1M
2023-01-05 35.75 35.75 34.54 34.77 0.1M
2023-01-04 35.25 35.97 35.25 35.88 0.1M
2023-01-03 34.57 35.10 34.57 35.04 0.1M