Meituan ADR (MPNGY)

MPNGY
🏛️ アメリカ →
26.40
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
2023-12-29 20.80 21.08 20.80 21.00 0.1M
2023-12-28 20.62 21.15 20.62 21.01 0.3M
2023-12-27 20.12 20.20 19.92 20.02 0.1M
2023-12-26 20.05 20.12 19.83 19.91 0.2M
2023-12-22 19.99 20.02 19.70 19.86 0.2M
2023-12-21 20.25 20.72 20.25 20.72 0.6M
2023-12-20 20.00 20.07 19.60 19.60 0.6M
2023-12-19 20.46 20.79 20.35 20.60 0.7M
2023-12-18 21.17 21.17 20.95 21.04 0.3M
2023-12-15 21.55 21.86 21.46 21.53 0.2M
2023-12-14 20.94 21.49 20.94 21.48 0.1M
2023-12-13 21.35 21.35 20.67 21.18 0.3M
2023-12-12 21.30 21.63 21.30 21.63 0.1M
2023-12-11 21.53 21.68 21.31 21.62 0.3M
2023-12-08 22.17 22.17 21.93 22.01 0.1M
2023-12-07 21.92 22.24 21.92 22.18 0.2M
2023-12-06 21.98 22.22 21.96 21.99 0.1M
2023-12-05 21.57 21.77 21.54 21.72 0.2M
2023-12-04 22.20 22.30 22.05 22.09 0.2M
2023-12-01 22.22 22.66 22.22 22.66 0.3M
2023-11-30 22.90 23.19 22.83 23.16 0.4M
2023-11-29 23.48 23.52 23.12 23.18 1.0M
2023-11-28 26.59 26.59 24.51 24.82 2.5M
2023-11-27 27.75 27.84 27.73 27.79 0.2M
2023-11-24 27.55 28.27 27.55 28.23 0.2M
2023-11-22 28.59 28.60 28.29 28.47 0.1M
2023-11-21 28.36 28.54 28.02 28.21 0.3M
2023-11-20 27.95 28.56 27.95 28.46 0.6M
2023-11-17 28.00 28.08 27.72 27.83 0.2M
2023-11-16 28.05 28.65 27.89 28.10 0.3M
2023-11-15 29.22 29.87 29.22 29.63 0.3M
2023-11-14 28.53 29.14 28.45 28.98 0.2M
2023-11-13 28.65 29.01 28.50 28.79 0.4M
2023-11-10 28.41 28.65 28.32 28.65 0.1M
2023-11-09 29.38 29.55 28.94 29.00 0.1M
2023-11-08 29.00 29.74 29.00 29.57 0.2M
2023-11-07 29.01 29.67 29.01 29.66 0.2M
2023-11-06 29.80 29.95 29.34 29.49 0.6M
2023-11-03 28.53 28.85 28.53 28.74 0.9M
2023-11-02 27.75 28.17 27.75 28.02 0.2M
2023-11-01 27.65 28.19 27.65 28.15 0.3M
2023-10-31 27.60 28.44 27.60 28.37 0.3M
2023-10-30 29.44 29.53 29.05 29.15 0.2M
2023-10-27 29.31 29.31 28.33 28.39 0.2M
2023-10-26 27.94 28.35 27.94 28.22 0.3M
2023-10-25 28.16 28.29 27.89 28.13 0.2M
2023-10-24 27.01 29.08 27.01 28.94 0.4M
2023-10-23 27.11 27.50 26.82 27.34 0.1M
2023-10-20 27.40 27.53 27.09 27.23 0.1M
2023-10-19 27.94 28.52 27.94 28.30 0.2M
2023-10-18 28.88 28.89 28.37 28.59 0.1M
2023-10-17 28.99 29.34 28.99 29.25 0.1M
2023-10-16 29.08 29.79 28.98 29.75 0.4M
2023-10-13 29.19 29.33 28.87 29.01 0.3M
2023-10-12 30.10 30.10 29.10 29.14 0.2M
2023-10-11 30.30 30.55 30.10 30.25 0.2M
2023-10-10 28.70 29.44 28.70 29.41 0.1M
2023-10-09 28.00 28.00 27.60 27.97 0.2M
2023-10-06 27.50 28.24 27.40 28.16 0.3M
2023-10-05 27.06 27.26 27.00 27.24 0.1M
2023-10-04 27.35 27.57 27.28 27.40 0.1M
2023-10-03 28.00 28.15 27.91 28.15 0.2M
2023-10-02 29.77 29.77 28.61 28.73 0.0M
2023-09-29 29.10 29.27 28.81 29.02 0.1M
2023-09-28 28.33 28.63 28.31 28.58 1.0M
2023-09-27 29.13 29.35 29.10 29.27 0.2M
2023-09-26 29.84 30.00 29.74 29.80 0.1M
2023-09-25 29.85 30.11 29.85 30.02 0.1M
2023-09-22 31.00 31.00 30.60 30.71 0.1M
2023-09-21 29.60 29.60 29.38 29.53 0.2M
2023-09-20 30.60 30.78 30.42 30.45 0.4M
2023-09-19 31.04 31.14 30.88 30.90 0.1M
2023-09-18 31.07 31.31 31.00 31.23 0.4M
2023-09-15 31.62 31.62 31.35 31.35 0.2M
2023-09-14 31.99 31.99 31.33 31.67 0.1M
2023-09-13 31.60 31.60 31.36 31.45 0.1M
2023-09-12 31.78 32.12 31.78 32.00 0.2M
2023-09-11 32.06 32.13 31.78 31.90 0.1M
2023-09-08 31.14 31.33 30.99 31.18 0.1M
2023-09-07 32.10 32.10 31.10 31.52 0.1M
2023-09-06 32.80 33.24 32.67 32.85 0.1M
2023-09-05 33.20 33.20 32.64 32.81 0.1M
2023-09-01 34.02 34.67 34.02 34.15 0.1M
2023-08-31 32.75 33.27 32.75 33.20 0.2M
2023-08-30 34.37 34.64 34.36 34.51 0.1M
2023-08-29 35.09 35.56 35.04 35.49 0.1M
2023-08-28 34.44 34.95 34.44 34.85 0.1M
2023-08-25 33.63 33.91 33.45 33.81 0.1M
2023-08-24 35.95 35.95 35.10 35.39 0.3M
2023-08-23 33.33 33.95 33.33 33.74 0.1M
2023-08-22 33.01 33.01 32.45 32.66 0.1M
2023-08-21 32.35 32.67 32.20 32.65 0.1M
2023-08-18 32.65 32.83 32.51 32.70 0.5M
2023-08-17 33.99 33.99 33.66 33.79 0.3M
2023-08-16 33.21 33.57 32.62 32.95 0.1M
2023-08-15 34.00 34.00 33.43 33.59 0.1M
2023-08-14 34.24 34.41 33.82 34.17 0.1M
2023-08-11 34.60 34.60 34.00 34.11 0.3M
2023-08-10 36.18 36.80 35.89 36.00 0.1M
2023-08-09 35.80 35.92 35.31 35.79 0.0M
2023-08-08 35.69 35.69 34.93 35.54 0.1M
2023-08-07 36.85 36.85 36.12 36.40 0.1M
2023-08-04 36.33 37.05 36.33 36.69 0.1M
2023-08-03 36.50 37.00 36.48 36.82 0.1M
2023-08-02 35.35 35.84 35.31 35.40 0.1M
2023-08-01 37.50 37.50 36.74 36.89 0.0M
2023-07-31 37.94 38.19 37.49 38.19 0.1M
2023-07-28 36.31 37.39 36.31 37.33 0.1M
2023-07-27 34.91 34.91 34.16 34.25 0.1M
2023-07-26 34.36 35.24 34.36 34.98 0.2M
2023-07-25 34.80 34.99 34.02 34.12 0.1M
2023-07-24 32.20 34.03 32.15 33.66 0.1M
2023-07-21 33.40 33.40 32.36 32.37 0.0M
2023-07-20 32.34 32.57 32.23 32.35 0.1M
2023-07-19 32.85 33.23 32.74 32.88 0.1M
2023-07-18 32.81 32.91 32.08 32.39 0.1M
2023-07-17 33.20 33.41 32.60 33.27 0.1M
2023-07-14 33.70 33.70 33.35 33.40 0.1M
2023-07-13 34.49 35.06 34.47 35.04 0.3M
2023-07-12 33.05 34.00 33.00 33.99 0.4M
2023-07-11 31.23 31.48 30.93 31.48 0.1M
2023-07-10 31.18 31.50 31.17 31.39 0.0M
2023-07-07 30.71 31.58 30.71 31.56 0.4M
2023-07-06 30.55 30.73 30.23 30.38 0.1M
2023-07-05 31.20 31.77 31.20 31.50 0.5M
2023-07-03 32.20 32.47 32.09 32.33 0.1M
2023-06-30 31.35 31.51 31.25 31.39 0.1M
2023-06-29 31.54 31.71 31.38 31.52 0.1M
2023-06-28 32.08 32.33 31.89 32.22 0.4M
2023-06-27 31.70 32.36 31.70 32.29 0.1M
2023-06-26 31.60 32.01 31.60 31.67 0.1M
2023-06-23 31.97 31.97 31.09 31.37 0.1M
2023-06-22 32.18 32.35 32.00 32.25 0.0M
2023-06-21 32.50 32.80 32.25 32.37 0.1M
2023-06-20 33.80 33.80 32.72 32.82 0.1M
2023-06-16 35.96 35.96 34.55 34.72 0.2M
2023-06-15 34.90 35.21 34.85 35.21 0.2M
2023-06-14 32.67 33.47 32.67 33.24 0.1M
2023-06-13 32.70 33.06 32.66 32.72 0.1M
2023-06-12 32.50 32.60 32.32 32.32 0.1M
2023-06-09 32.40 32.63 32.22 32.22 0.1M
2023-06-08 31.75 32.07 31.75 31.95 0.1M
2023-06-07 31.54 31.98 31.22 31.32 0.2M
2023-06-06 31.00 32.12 31.00 32.09 0.1M
2023-06-05 31.00 31.17 30.71 31.17 0.1M
2023-06-02 31.24 31.52 31.15 31.18 0.1M
2023-06-01 28.80 29.83 28.80 29.70 0.3M
2023-05-31 28.30 28.30 27.48 27.97 0.9M
2023-05-30 29.30 29.63 28.83 28.99 0.3M
2023-05-26 32.30 32.45 31.52 32.27 0.6M
2023-05-25 33.35 33.60 31.81 31.81 0.3M
2023-05-24 33.21 33.30 32.60 32.76 0.1M
2023-05-23 33.76 33.92 33.34 33.44 0.1M
2023-05-22 33.83 34.29 33.79 33.79 0.1M
2023-05-19 32.80 32.96 32.74 32.92 0.2M
2023-05-18 34.00 34.00 33.16 33.34 0.1M
2023-05-17 34.10 34.54 34.07 34.50 0.0M
2023-05-16 34.70 35.21 34.70 35.21 0.1M
2023-05-15 34.34 35.60 34.34 35.54 0.2M
2023-05-12 33.49 33.59 33.03 33.12 0.1M
2023-05-11 32.78 33.56 32.78 33.52 0.4M
2023-05-10 32.97 33.25 32.69 33.09 0.2M
2023-05-09 33.00 33.45 33.00 33.32 0.1M
2023-05-08 33.97 34.27 33.93 34.27 0.3M
2023-05-05 34.34 34.67 34.23 34.49 0.1M
2023-05-04 33.46 33.98 33.30 33.83 0.2M
2023-05-03 33.92 33.92 33.21 33.26 0.1M
2023-05-02 33.48 33.48 32.80 33.16 0.1M
2023-05-01 34.26 34.52 34.07 34.13 0.1M
2023-04-28 33.03 34.37 33.03 34.26 0.2M
2023-04-27 34.10 34.56 33.96 34.41 0.1M
2023-04-26 34.50 34.50 33.68 33.72 0.1M
2023-04-25 33.52 33.52 32.94 33.14 0.1M
2023-04-24 34.79 34.90 34.43 34.65 0.1M
2023-04-21 35.04 35.10 34.67 34.99 0.1M
2023-04-20 35.65 35.92 35.21 35.53 0.1M
2023-04-19 34.41 34.70 34.35 34.70 0.1M
2023-04-18 34.43 34.71 34.16 34.38 0.1M
2023-04-17 34.12 34.30 33.76 34.07 0.3M
2023-04-14 32.79 32.79 32.27 32.43 0.0M
2023-04-13 33.95 33.95 33.29 33.48 0.0M
2023-04-12 33.40 33.47 32.43 32.50 0.1M
2023-04-11 34.76 34.84 34.32 34.32 0.2M
2023-04-10 34.44 34.51 33.88 34.27 0.0M
2023-04-06 33.80 34.84 33.80 34.84 0.2M
2023-04-05 34.14 34.25 33.50 33.67 0.1M
2023-04-04 34.19 34.55 34.03 34.45 0.1M
2023-04-03 35.00 35.86 35.00 35.74 0.1M
2023-03-31 35.79 36.80 35.79 36.36 0.2M
2023-03-30 36.09 37.22 36.09 37.21 0.5M
2023-03-29 35.58 36.00 35.40 35.86 0.3M
2023-03-28 34.88 35.43 34.72 35.23 0.4M
2023-03-27 33.70 33.71 33.38 33.48 0.7M
2023-03-24 35.50 37.89 35.50 37.14 0.9M
2023-03-23 35.75 36.43 35.55 35.80 0.3M
2023-03-22 33.30 33.54 33.04 33.05 0.1M
2023-03-21 33.00 33.64 33.00 33.52 0.2M
2023-03-20 32.90 33.45 32.82 33.18 0.1M
2023-03-17 33.27 33.27 32.47 32.86 0.1M
2023-03-16 32.40 32.69 32.05 32.57 0.2M
2023-03-15 31.76 31.79 31.25 31.57 0.1M
2023-03-14 32.49 32.66 32.20 32.57 0.2M
2023-03-13 32.26 32.77 32.18 32.55 0.1M
2023-03-10 32.33 32.96 32.33 32.72 0.1M
2023-03-09 33.15 33.15 31.85 31.97 0.3M
2023-03-08 33.43 33.64 33.34 33.46 0.1M
2023-03-07 34.85 35.06 34.30 34.32 0.1M
2023-03-06 36.50 36.50 36.12 36.21 0.1M
2023-03-03 36.66 36.66 36.16 36.25 0.1M
2023-03-02 35.74 36.93 35.74 36.76 0.3M
2023-03-01 35.92 36.15 35.69 35.81 0.1M
2023-02-28 34.80 35.08 34.55 34.71 0.3M
2023-02-27 34.65 34.80 34.60 34.64 0.8M
2023-02-24 33.44 34.05 33.44 33.54 0.1M
2023-02-23 35.63 35.63 34.77 34.95 0.1M
2023-02-22 36.00 36.00 35.31 35.49 0.2M
2023-02-21 35.85 35.85 35.37 35.37 0.1M
2023-02-17 36.60 36.88 36.36 36.52 0.0M
2023-02-16 37.25 38.02 37.24 37.94 0.1M
2023-02-15 37.10 37.36 37.01 37.30 0.1M
2023-02-14 37.65 38.06 37.61 37.93 0.1M
2023-02-13 37.93 38.20 37.70 38.02 0.1M
2023-02-10 37.75 37.87 37.03 37.40 0.1M
2023-02-09 38.90 39.20 38.61 38.71 0.1M
2023-02-08 39.40 39.40 38.25 38.66 0.2M
2023-02-07 41.23 41.89 40.83 41.61 0.2M
2023-02-06 41.21 41.94 41.01 41.91 0.2M
2023-02-03 44.20 44.29 43.20 43.34 0.1M
2023-02-02 45.35 45.35 44.30 44.63 0.2M
2023-02-01 45.92 46.50 45.40 46.32 0.2M
2023-01-31 44.63 44.92 44.36 44.70 0.1M
2023-01-30 44.36 44.71 43.92 44.34 0.1M
2023-01-27 44.48 44.75 44.13 44.37 0.1M
2023-01-26 44.49 44.55 44.02 44.40 0.2M
2023-01-25 43.80 44.63 43.32 44.15 0.1M
2023-01-24 44.44 44.44 43.80 44.17 0.1M
2023-01-23 44.57 45.69 44.57 44.90 0.1M
2023-01-20 43.35 44.24 43.20 44.21 0.2M
2023-01-19 41.19 42.00 41.19 41.90 0.2M
2023-01-18 42.02 42.24 41.23 41.54 0.1M
2023-01-17 42.40 42.40 41.80 42.10 0.4M
2023-01-13 43.99 44.28 43.68 44.17 0.2M
2023-01-12 43.93 44.74 43.93 44.60 0.3M
2023-01-11 44.80 45.46 44.61 45.15 0.1M
2023-01-10 45.92 46.40 45.55 46.39 0.2M
2023-01-09 46.60 46.72 45.82 46.01 0.2M
2023-01-06 48.00 48.00 46.63 47.80 0.2M
2023-01-05 48.06 49.83 48.06 49.76 0.2M
2023-01-04 47.64 48.30 46.29 48.06 0.2M
2023-01-03 45.00 46.16 45.00 45.86 0.3M