Mcrae Inds Cl A (MCRAA)

MCRAA
🏛️ アメリカ →
45.61
最終更新: 2025-09-29
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
2021-12-29 36.09 36.28 36.09 36.28 0.0M
2021-12-28 36.14 36.14 36.14 36.14 0.0M
2021-12-27 36.09 36.09 36.09 36.09 0.0M
2021-12-23 35.00 36.09 35.00 36.09 0.0M
2021-12-22 34.99 34.99 33.50 34.32 0.0M
2021-12-21 35.00 35.00 35.00 35.00 0.0M
2021-12-09 35.10 35.10 35.10 35.10 0.0M
2021-12-08 35.10 35.10 35.10 35.10 0.0M
2021-12-07 35.10 35.10 35.10 35.10 0.0M
2021-11-30 35.05 35.05 35.05 35.05 0.0M
2021-11-29 35.10 35.10 35.10 35.10 0.0M
2021-11-26 35.00 35.00 35.00 35.00 0.0M
2021-11-23 35.06 35.09 34.66 35.09 0.0M
2021-11-22 35.25 35.25 35.09 35.14 0.0M
2021-11-19 35.00 35.25 35.00 35.25 0.0M
2021-11-05 34.53 34.65 34.45 34.65 0.0M
2021-10-29 34.37 34.37 34.37 34.37 0.0M
2021-10-27 34.77 34.77 34.37 34.37 0.0M
2021-10-22 34.97 34.97 34.74 34.97 0.0M
2021-10-15 34.90 34.90 34.90 34.90 0.0M
2021-10-14 34.89 34.89 34.89 34.89 0.0M
2021-10-13 34.89 34.89 34.89 34.89 0.0M
2021-10-12 34.75 34.90 34.50 34.90 0.0M
2021-10-11 35.00 35.00 33.69 34.60 0.0M
2021-10-08 33.99 34.25 30.01 34.00 0.0M
2021-10-07 33.49 34.00 33.49 33.49 0.0M
2021-10-06 33.49 33.49 33.49 33.49 0.0M
2021-10-05 33.44 33.44 33.44 33.44 0.0M
2021-10-01 33.30 33.40 33.28 33.39 0.0M
2021-09-29 33.30 33.30 33.30 33.30 0.0M
2021-09-24 33.40 33.40 33.40 33.40 0.0M
2021-09-22 33.42 33.49 33.42 33.49 0.0M
2021-09-17 33.25 35.00 33.25 35.00 0.1M
2021-09-16 33.00 33.13 33.00 33.13 0.0M
2021-09-15 32.11 33.25 32.11 33.25 0.0M
2021-09-13 32.10 32.10 32.00 32.08 0.0M
2021-09-10 31.95 32.00 31.95 32.00 0.0M
2021-09-09 31.81 31.81 31.81 31.81 0.0M
2021-08-27 32.33 32.33 32.13 32.33 0.0M
2021-08-20 31.19 31.19 31.19 31.19 0.0M
2021-08-19 31.29 31.29 31.29 31.29 0.0M
2021-08-18 28.50 31.50 25.50 31.50 0.0M
2021-08-11 34.22 34.22 31.50 31.50 0.0M
2021-08-10 31.27 31.50 29.01 31.50 0.0M
2021-08-06 31.45 31.45 31.45 31.45 0.0M
2021-08-05 31.45 31.45 31.45 31.45 0.0M
2021-08-04 31.61 31.61 31.61 31.61 0.0M
2021-08-02 31.77 31.77 31.77 31.77 0.0M
2021-07-30 31.90 31.90 31.90 31.90 0.0M
2021-07-29 31.73 31.73 31.73 31.73 0.0M
2021-07-28 32.00 32.00 32.00 32.00 0.0M
2021-07-27 31.88 31.88 31.88 31.88 0.0M
2021-07-09 30.97 30.97 30.97 30.97 0.0M
2021-07-08 30.99 31.00 30.99 31.00 0.0M
2021-07-07 30.95 30.95 30.95 30.95 0.0M
2021-07-06 30.96 30.96 30.96 30.96 0.0M
2021-07-01 30.52 31.00 28.39 31.00 0.0M
2021-06-24 31.00 31.00 29.45 29.99 0.0M
2021-06-23 29.50 29.50 29.50 29.50 0.0M
2021-06-22 29.61 29.61 29.61 29.61 0.0M
2021-06-21 29.50 29.85 29.50 29.85 0.0M
2021-06-18 29.53 29.73 29.53 29.73 0.0M
2021-06-17 29.96 29.96 29.96 29.96 0.0M
2021-06-15 29.63 29.63 29.63 29.63 0.0M
2021-06-14 28.36 28.36 28.36 28.36 0.0M
2021-05-28 28.25 28.25 28.25 28.25 0.0M
2021-05-27 28.11 28.11 27.27 28.11 0.0M
2021-05-25 28.00 35.00 27.02 28.20 0.0M
2021-05-14 27.87 27.87 27.87 27.87 0.0M
2021-05-13 27.81 27.81 27.81 27.81 0.0M
2021-05-12 23.00 27.75 23.00 27.75 0.0M
2021-05-07 27.75 27.75 27.75 27.75 0.0M
2021-05-06 27.50 27.50 27.50 27.50 0.0M
2021-05-05 27.48 27.48 27.48 27.48 0.0M
2021-04-28 27.00 27.00 23.00 27.00 0.0M
2021-04-27 26.23 27.98 26.23 27.98 0.0M
2021-04-26 26.38 26.38 26.38 26.38 0.0M
2021-04-23 26.31 26.31 26.31 26.31 0.0M
2021-04-19 26.25 26.25 26.25 26.25 0.0M
2021-04-15 25.51 25.92 25.51 25.92 0.0M
2021-04-14 25.93 25.93 25.93 25.93 0.0M
2021-04-12 25.10 25.40 25.10 25.40 0.0M
2021-04-09 25.71 25.71 25.71 25.71 0.0M
2021-04-08 25.63 25.78 25.63 25.78 0.0M
2021-04-06 25.60 25.60 25.60 25.60 0.0M
2021-04-05 25.75 25.75 25.75 25.75 0.0M
2021-03-30 25.60 25.60 25.60 25.60 0.0M
2021-03-26 25.85 25.85 25.85 25.85 0.0M
2021-03-25 25.52 25.78 25.50 25.78 0.0M
2021-03-18 25.74 25.74 25.74 25.74 0.0M
2021-03-16 25.33 25.33 25.33 25.33 0.0M
2021-03-11 25.74 25.74 25.43 25.43 0.0M
2021-03-10 25.56 25.70 25.56 25.56 0.0M
2021-03-08 24.44 24.99 24.44 24.99 0.0M
2021-03-05 24.44 24.85 22.99 24.85 0.0M
2021-02-25 24.75 24.75 24.75 24.75 0.0M
2021-02-17 23.75 23.75 23.75 23.75 0.0M
2021-02-16 24.50 24.50 24.50 24.50 0.0M
2021-02-12 24.00 24.99 24.00 24.99 0.0M
2021-02-03 23.00 23.00 22.95 22.95 0.0M
2021-01-28 22.50 22.50 22.50 22.50 0.0M
2021-01-27 22.25 22.25 22.25 22.25 0.0M
2021-01-26 22.25 22.25 22.25 22.25 0.0M
2021-01-22 22.50 22.50 22.50 22.50 0.0M
2021-01-21 22.50 22.50 22.50 22.50 0.0M
2021-01-13 22.24 22.24 22.24 22.24 0.0M
2021-01-12 22.00 22.25 22.00 22.25 0.0M
2021-01-11 22.00 22.00 22.00 22.00 0.0M
2021-01-08 22.00 22.00 22.00 22.00 0.0M
2021-01-07 21.75 22.00 21.25 22.00 0.0M
2021-01-05 21.51 21.51 21.25 21.25 0.0M