マーカス・アンド・ミリチャップ (MMI)

MMI
🏛️ アメリカ →
29.07
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
2024-12-31 38.32 38.65 38.02 38.26 0.1M
2024-12-30 37.86 38.36 37.17 38.00 0.1M
2024-12-27 38.04 38.42 37.77 37.96 0.1M
2024-12-26 38.02 38.64 37.85 38.54 0.1M
2024-12-24 37.96 38.47 37.93 38.40 0.0M
2024-12-23 37.74 38.18 37.53 37.81 0.1M
2024-12-20 37.31 38.68 37.31 37.99 0.5M
2024-12-19 37.64 38.15 36.94 37.64 0.1M
2024-12-18 39.57 39.58 37.19 37.50 0.2M
2024-12-17 39.94 40.06 39.08 39.25 0.1M
2024-12-16 40.29 40.71 40.24 40.31 0.1M
2024-12-13 40.51 40.64 39.73 40.08 0.1M
2024-12-12 41.45 41.45 40.68 40.82 0.0M
2024-12-11 41.20 41.67 40.99 41.47 0.1M
2024-12-10 41.51 41.60 40.70 40.94 0.1M
2024-12-09 41.55 42.53 41.45 41.51 0.1M
2024-12-06 41.30 41.49 40.94 41.15 0.0M
2024-12-05 41.43 41.56 40.84 40.88 0.0M
2024-12-04 41.65 41.67 40.94 41.62 0.0M
2024-12-03 41.51 41.95 40.84 41.33 0.0M
2024-12-02 41.59 41.84 40.93 41.67 0.1M
2024-11-29 41.99 42.31 41.54 41.61 0.1M
2024-11-27 42.04 42.47 41.80 41.91 0.1M
2024-11-26 42.08 42.14 41.35 41.90 0.1M
2024-11-25 41.62 42.80 41.62 42.22 0.2M
2024-11-22 40.97 41.80 40.81 41.20 0.1M
2024-11-21 40.20 40.90 40.20 40.58 0.1M
2024-11-20 40.29 40.55 39.77 40.13 0.0M
2024-11-19 40.80 40.80 40.01 40.64 0.1M
2024-11-18 40.54 41.53 40.54 40.84 0.1M
2024-11-15 41.47 41.47 40.19 40.63 0.1M
2024-11-14 41.41 41.84 40.81 41.20 0.1M
2024-11-13 41.38 41.64 40.93 41.17 0.1M
2024-11-12 41.77 42.21 40.66 41.09 0.1M
2024-11-11 42.18 42.78 41.64 41.89 0.1M
2024-11-08 40.88 42.42 40.53 42.17 0.2M
2024-11-07 40.39 40.69 39.92 40.18 0.1M
2024-11-06 40.80 42.01 39.56 40.27 0.2M
2024-11-05 37.60 39.77 37.60 39.61 0.1M
2024-11-04 37.61 38.16 37.61 37.95 0.1M
2024-11-01 38.14 38.41 37.60 37.66 0.1M
2024-10-31 38.43 38.43 37.84 37.84 0.1M
2024-10-30 38.11 39.40 38.09 38.59 0.1M
2024-10-29 37.72 38.54 37.72 38.32 0.1M
2024-10-28 38.37 38.68 38.16 38.19 0.0M
2024-10-25 39.13 39.13 37.97 38.02 0.1M
2024-10-24 37.56 38.76 37.56 38.69 0.1M
2024-10-23 37.02 37.47 36.92 37.21 0.1M
2024-10-22 36.88 37.30 36.71 37.08 0.1M
2024-10-21 37.81 37.81 36.88 36.92 0.1M
2024-10-18 38.02 38.19 37.44 37.71 0.0M
2024-10-17 38.01 38.19 37.53 37.93 0.1M
2024-10-16 37.57 38.48 37.32 38.03 0.1M
2024-10-15 36.65 37.93 36.65 37.15 0.1M
2024-10-14 36.64 37.16 36.64 36.84 0.1M
2024-10-11 35.67 36.78 35.67 36.77 0.1M
2024-10-10 35.24 35.53 35.06 35.52 0.1M
2024-10-09 35.87 36.22 35.56 35.78 0.1M
2024-10-08 36.06 36.23 35.72 35.93 0.1M
2024-10-07 36.45 36.45 35.67 35.81 0.1M
2024-10-04 37.76 37.76 36.78 36.79 0.1M
2024-10-03 38.34 38.37 37.23 37.44 0.1M
2024-10-02 38.70 39.08 38.49 38.79 0.1M
2024-10-01 39.43 39.43 38.34 38.82 0.1M
2024-09-30 39.33 39.73 38.73 39.63 0.1M
2024-09-27 40.46 40.68 39.48 39.56 0.1M
2024-09-26 40.10 40.18 39.59 40.11 0.1M
2024-09-25 39.98 39.98 39.21 39.54 0.1M
2024-09-24 39.87 40.18 39.62 40.07 0.1M
2024-09-23 40.16 40.16 39.29 39.73 0.1M
2024-09-20 40.34 40.48 39.77 39.82 0.3M
2024-09-19 40.70 40.80 39.96 40.70 0.1M
2024-09-18 39.71 40.75 38.85 39.79 0.1M
2024-09-17 40.48 40.92 39.85 39.86 0.1M
2024-09-16 39.99 40.51 39.41 40.34 0.1M
2024-09-13 38.90 40.16 38.82 40.12 0.1M
2024-09-12 38.26 38.54 37.90 38.46 0.0M
2024-09-11 37.93 38.00 37.05 37.92 0.1M
2024-09-10 38.07 38.45 37.57 38.32 0.1M
2024-09-09 37.56 38.37 37.56 37.91 0.1M
2024-09-06 38.55 38.55 37.64 37.79 0.1M
2024-09-05 38.61 38.69 38.00 38.36 0.1M
2024-09-04 38.68 38.94 38.15 38.27 0.1M
2024-09-03 39.33 39.38 38.18 38.64 0.1M
2024-08-30 39.01 39.69 38.92 39.67 0.1M
2024-08-29 39.25 39.33 38.79 39.01 0.1M
2024-08-28 38.77 39.41 38.67 38.81 0.1M
2024-08-27 39.59 39.63 38.70 38.81 0.0M
2024-08-26 40.42 40.65 40.05 40.10 0.1M
2024-08-23 37.68 40.73 37.60 39.91 0.2M
2024-08-22 38.00 38.04 37.52 37.58 0.0M
2024-08-21 37.53 38.04 36.86 37.91 0.0M
2024-08-20 37.85 37.85 37.19 37.26 0.1M
2024-08-19 37.39 38.05 36.99 38.03 0.1M
2024-08-16 37.20 37.55 36.88 37.25 0.1M
2024-08-15 37.77 37.90 37.20 37.25 0.1M
2024-08-14 37.13 37.13 36.28 36.80 0.1M
2024-08-13 36.80 37.23 36.53 37.01 0.0M
2024-08-12 37.91 37.91 36.09 36.40 0.1M
2024-08-09 38.47 38.47 37.72 38.09 0.1M
2024-08-08 38.08 38.41 37.48 38.36 0.1M
2024-08-07 39.32 39.32 37.71 37.77 0.1M
2024-08-06 37.75 38.95 37.75 38.54 0.1M
2024-08-05 36.94 38.50 36.93 37.90 0.1M
2024-08-02 37.64 39.26 37.56 38.98 0.1M
2024-08-01 39.73 39.73 38.25 39.30 0.2M
2024-07-31 39.72 40.67 38.75 39.61 0.2M
2024-07-30 39.52 39.95 39.52 39.78 0.1M
2024-07-29 39.70 39.96 39.24 39.52 0.1M
2024-07-26 40.16 40.25 39.37 39.87 0.1M
2024-07-25 38.52 40.07 38.39 39.43 0.1M
2024-07-24 38.77 39.39 38.14 38.31 0.1M
2024-07-23 38.11 39.57 37.93 39.00 0.1M
2024-07-22 37.56 38.41 37.28 38.37 0.1M
2024-07-19 37.47 38.22 37.37 37.44 0.1M
2024-07-18 37.40 38.79 37.16 37.47 0.1M
2024-07-17 36.72 37.86 36.59 37.79 0.3M
2024-07-16 36.76 37.54 36.76 36.99 0.3M
2024-07-15 35.68 36.66 35.37 36.15 0.2M
2024-07-12 35.35 35.72 34.83 35.24 0.1M
2024-07-11 33.14 34.91 32.85 34.68 0.2M
2024-07-10 32.00 32.19 31.40 32.05 0.1M
2024-07-09 31.74 31.85 31.23 31.74 0.1M
2024-07-08 31.62 32.04 31.55 31.90 0.1M
2024-07-05 31.35 31.62 30.92 31.39 0.1M
2024-07-03 30.90 31.81 30.82 31.54 0.1M
2024-07-02 30.35 30.78 30.27 30.66 0.1M
2024-07-01 31.46 31.46 29.93 30.23 0.1M
2024-06-28 31.75 31.90 31.30 31.52 0.6M
2024-06-27 30.97 31.54 30.77 31.42 0.1M
2024-06-26 30.79 31.23 30.69 30.91 0.1M
2024-06-25 31.49 31.49 30.84 31.07 0.1M
2024-06-24 32.13 32.27 31.67 31.68 0.1M
2024-06-21 31.21 31.96 30.63 31.90 0.2M
2024-06-20 30.78 31.38 30.59 31.19 0.1M
2024-06-18 31.47 31.49 31.06 31.07 0.1M
2024-06-17 30.51 31.47 30.26 31.30 0.1M
2024-06-14 30.12 30.78 30.00 30.75 0.2M
2024-06-13 30.95 31.06 30.40 30.67 0.1M
2024-06-12 31.58 31.91 31.03 31.04 0.1M
2024-06-11 30.35 30.45 30.04 30.40 0.1M
2024-06-10 30.35 30.71 30.25 30.56 0.2M
2024-06-07 30.50 30.79 30.37 30.57 0.1M
2024-06-06 31.13 31.18 30.81 30.99 0.1M
2024-06-05 31.03 31.66 31.03 31.35 0.2M
2024-06-04 31.43 31.48 30.70 30.79 0.1M
2024-06-03 32.89 32.89 31.67 31.68 0.1M
2024-05-31 32.29 33.03 31.99 32.33 0.2M
2024-05-30 32.03 32.55 31.78 32.25 0.1M
2024-05-29 31.98 32.07 31.73 31.74 0.1M
2024-05-28 33.07 33.26 32.29 32.52 0.1M
2024-05-24 33.71 33.71 32.82 32.94 0.1M
2024-05-23 33.62 33.62 32.90 33.35 0.1M
2024-05-22 33.84 33.86 33.26 33.54 0.1M
2024-05-21 34.47 34.47 33.65 33.98 0.1M
2024-05-20 35.49 35.63 34.62 34.64 0.1M
2024-05-17 35.30 35.75 35.29 35.54 0.1M
2024-05-16 35.00 35.34 34.90 35.29 0.1M
2024-05-15 34.49 35.18 34.27 35.01 0.1M
2024-05-14 34.31 34.31 33.95 34.15 0.1M
2024-05-13 33.94 34.15 33.58 33.69 0.1M
2024-05-10 34.10 34.10 33.66 33.68 0.1M
2024-05-09 33.52 34.09 33.41 34.00 0.1M
2024-05-08 32.50 33.60 32.32 33.34 0.1M
2024-05-07 33.41 34.13 33.34 33.34 0.1M
2024-05-06 33.66 33.80 33.15 33.18 0.1M
2024-05-03 33.26 33.54 33.20 33.30 0.1M
2024-05-02 31.85 32.67 31.70 32.56 0.1M
2024-05-01 31.85 32.38 31.43 31.47 0.1M
2024-04-30 32.00 32.23 31.56 31.67 0.1M
2024-04-29 32.52 32.73 32.24 32.44 0.1M
2024-04-26 32.38 32.68 32.25 32.27 0.1M
2024-04-25 32.10 32.37 31.93 32.24 0.1M
2024-04-24 32.02 32.43 31.69 32.35 0.1M
2024-04-23 31.49 32.60 31.49 32.36 0.1M
2024-04-22 31.29 31.95 30.91 31.60 0.1M
2024-04-19 30.91 31.37 30.83 31.02 0.1M
2024-04-18 30.76 31.33 30.61 31.00 0.1M
2024-04-17 31.96 32.02 30.65 30.73 0.1M
2024-04-16 31.97 32.19 31.67 31.75 0.1M
2024-04-15 32.43 32.43 31.94 32.32 0.1M
2024-04-12 32.57 32.79 32.29 32.35 0.1M
2024-04-11 32.61 33.09 32.37 32.86 0.1M
2024-04-10 32.65 32.84 32.11 32.51 0.2M
2024-04-09 32.94 33.81 32.89 33.74 0.1M
2024-04-08 33.57 33.91 32.87 32.91 0.1M
2024-04-05 33.22 33.70 33.17 33.29 0.1M
2024-04-04 33.94 34.24 33.30 33.47 0.1M
2024-04-03 32.53 33.49 32.53 33.44 0.1M
2024-04-02 33.03 33.03 32.22 32.54 0.1M
2024-04-01 34.27 34.27 33.33 33.58 0.2M
2024-03-28 33.89 34.37 33.82 34.17 0.1M
2024-03-27 33.06 33.70 33.03 33.67 0.1M
2024-03-26 32.74 33.17 32.52 32.70 0.1M
2024-03-25 32.23 32.37 31.73 32.32 0.1M
2024-03-22 32.82 32.82 32.03 32.04 0.2M
2024-03-21 32.58 33.22 32.58 32.81 0.2M
2024-03-20 31.34 32.45 31.32 32.32 0.1M
2024-03-19 31.51 31.91 31.51 31.68 0.1M
2024-03-18 33.17 33.17 31.74 31.81 0.2M
2024-03-15 33.11 33.90 32.62 33.00 2.3M
2024-03-14 33.12 33.31 32.37 33.28 0.4M
2024-03-13 33.46 33.84 33.24 33.47 0.3M
2024-03-12 33.94 33.94 33.18 33.47 0.3M
2024-03-11 33.95 34.24 33.06 34.06 0.3M
2024-03-08 35.46 35.78 34.38 34.56 0.2M
2024-03-07 35.08 35.17 34.60 34.96 0.1M
2024-03-06 35.24 35.24 34.45 34.81 0.2M
2024-03-05 34.91 35.01 34.53 34.71 0.1M
2024-03-04 36.36 36.40 35.13 35.26 0.1M
2024-03-01 36.61 36.62 36.09 36.43 0.1M
2024-02-29 36.85 37.14 36.46 36.69 0.2M
2024-02-28 36.13 36.68 36.12 36.13 0.1M
2024-02-27 37.11 37.11 36.54 36.56 0.1M
2024-02-26 36.83 37.21 36.22 36.74 0.1M
2024-02-23 37.57 37.57 36.73 36.99 0.1M
2024-02-22 36.91 37.78 36.91 37.70 0.2M
2024-02-21 38.40 38.84 36.78 36.97 0.1M
2024-02-20 38.90 39.33 38.42 38.62 0.2M
2024-02-16 39.45 40.20 38.78 39.44 0.4M
2024-02-15 39.21 40.82 39.21 39.96 0.2M
2024-02-14 38.07 38.96 37.56 38.61 0.2M
2024-02-13 37.32 37.62 36.83 37.30 0.2M
2024-02-12 38.59 39.62 38.59 39.00 0.1M
2024-02-09 37.96 38.91 37.40 38.41 0.2M
2024-02-08 36.06 37.92 35.79 37.73 0.1M
2024-02-07 36.47 36.47 35.72 35.98 0.1M
2024-02-06 36.34 36.85 36.32 36.45 0.1M
2024-02-05 36.63 36.69 35.96 36.29 0.1M
2024-02-02 37.59 37.94 37.14 37.32 0.1M
2024-02-01 38.18 38.65 37.40 38.40 0.2M
2024-01-31 39.03 39.81 37.95 38.09 0.2M
2024-01-30 39.03 39.39 38.60 39.35 0.2M
2024-01-29 39.38 39.54 38.95 39.39 0.1M
2024-01-26 39.44 39.62 38.88 39.40 0.1M
2024-01-25 39.07 39.23 38.58 39.13 0.1M
2024-01-24 38.99 39.23 37.79 38.22 0.1M
2024-01-23 39.33 39.62 38.24 38.26 0.1M
2024-01-22 37.94 38.90 37.94 38.76 0.1M
2024-01-19 37.01 37.81 36.63 37.70 0.1M
2024-01-18 36.75 36.93 36.27 36.87 0.1M
2024-01-17 36.07 36.72 36.07 36.57 0.1M
2024-01-16 36.94 37.28 36.17 36.72 0.1M
2024-01-12 37.82 37.82 37.01 37.48 0.1M
2024-01-11 37.44 37.68 36.80 37.29 0.1M
2024-01-10 37.44 38.02 37.28 37.82 0.2M
2024-01-09 39.16 39.16 37.70 37.72 0.2M
2024-01-08 39.58 39.99 39.47 39.54 0.2M
2024-01-05 39.74 40.43 39.54 39.71 0.1M
2024-01-04 40.89 41.16 39.90 40.24 0.2M
2024-01-03 42.20 42.23 41.10 41.31 0.1M
2024-01-02 43.48 43.78 42.62 42.77 0.1M