Mercurity Fintech Holding Inc ADR (MFH)

MFH
🏛️ アメリカ →
29.41
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
09:31 5.97 6.10 5.97 5.97 1.4K
09:32 5.97 5.97 5.97 5.97 0.0K
09:33 5.97 5.97 5.97 5.97 0.1K
09:34 5.97 5.99 5.97 5.99 4.5K
09:35 5.99 5.99 5.99 5.99 0.0K
09:36 5.99 5.99 5.99 5.99 0.5K
09:37 5.99 5.99 5.80 5.80 5.8K
09:38 5.80 5.80 5.80 5.80 0.1K
09:39 5.80 5.80 5.80 5.80 1.3K
09:40 5.80 5.80 5.80 5.80 0.0K
09:41 5.80 5.80 5.80 5.80 0.0K
09:42 5.80 5.80 5.80 5.80 0.0K
09:43 5.80 5.80 5.80 5.80 0.0K
09:44 5.80 5.80 5.80 5.80 0.0K
09:45 5.80 5.80 5.80 5.80 0.0K
09:46 5.80 5.80 5.80 5.80 0.0K
09:47 5.80 5.80 5.80 5.80 0.0K
09:48 5.80 5.80 5.80 5.80 0.0K
09:49 5.80 5.80 5.80 5.80 0.0K
09:50 5.80 5.80 5.80 5.80 0.0K
09:51 5.80 5.80 5.80 5.80 0.0K
09:52 5.80 5.80 5.80 5.80 0.0K
09:53 5.80 5.80 5.80 5.80 0.0K
09:54 5.80 5.80 5.80 5.80 0.0K
09:55 5.80 5.80 5.80 5.80 0.0K
09:56 5.80 5.80 5.80 5.80 0.0K
09:57 5.80 5.80 5.80 5.80 0.0K
09:58 5.80 5.80 5.80 5.80 0.0K
09:59 5.80 5.80 5.80 5.80 0.0K
10:00 5.80 5.80 5.80 5.80 0.0K
10:01 5.80 5.96 5.80 5.96 1.6K
10:02 5.89 5.89 5.89 5.89 0.2K
10:03 5.89 5.89 5.89 5.89 0.0K
10:04 5.89 5.89 5.89 5.89 0.0K
10:05 5.89 5.89 5.89 5.89 0.0K
10:06 5.89 5.89 5.89 5.89 0.6K
10:07 5.89 5.89 5.89 5.89 0.0K
10:08 5.89 5.89 5.89 5.89 0.0K
10:09 5.89 5.89 5.89 5.89 0.1K
10:10 5.89 5.89 5.89 5.89 0.0K
10:11 5.89 5.89 5.89 5.89 0.1K
10:12 5.89 5.89 5.89 5.89 0.0K
10:13 5.89 5.89 5.89 5.89 0.0K
10:14 5.89 5.89 5.89 5.89 0.0K
10:15 5.94 5.94 5.94 5.94 0.7K
10:16 5.94 5.94 5.94 5.94 0.1K
10:17 5.92 5.92 5.92 5.92 3.4K
10:18 5.92 5.92 5.92 5.92 0.1K
10:19 5.95 5.95 5.95 5.95 1.2K
10:20 5.95 5.95 5.95 5.95 0.0K
10:21 5.95 5.95 5.95 5.95 0.0K
10:22 5.95 5.95 5.95 5.95 0.0K
10:23 5.95 5.95 5.95 5.95 0.0K
10:24 5.95 5.95 5.95 5.95 0.0K
10:25 5.95 5.95 5.95 5.95 0.0K
10:26 5.95 5.95 5.95 5.95 0.1K
10:27 5.95 5.95 5.95 5.95 0.0K
10:28 5.95 5.95 5.95 5.95 0.0K
10:29 5.95 5.95 5.95 5.95 0.0K
10:30 5.95 5.95 5.95 5.95 0.2K
10:31 5.95 5.95 5.95 5.95 0.0K
10:32 5.95 5.95 5.95 5.95 0.0K
10:33 5.95 5.95 5.95 5.95 0.0K
10:34 5.95 5.95 5.95 5.95 0.0K
10:35 5.95 5.95 5.95 5.95 0.3K
10:36 5.95 5.95 5.95 5.95 0.1K
10:37 5.95 5.95 5.95 5.95 0.0K
10:38 5.95 5.95 5.95 5.95 0.0K
10:39 5.95 5.95 5.95 5.95 0.1K
10:40 5.95 5.95 5.95 5.95 0.0K
10:41 5.95 5.95 5.95 5.95 0.0K
10:42 5.95 5.95 5.95 5.95 0.0K
10:43 5.95 5.95 5.95 5.95 0.0K
10:44 5.95 5.95 5.95 5.95 0.0K
10:45 6.13 6.13 6.13 6.13 0.8K
10:46 6.12 6.12 6.12 6.12 0.7K
10:47 6.12 6.12 6.12 6.12 0.0K
10:48 6.12 6.12 6.12 6.12 0.1K
10:49 6.12 6.12 6.12 6.12 0.0K
10:50 6.12 6.12 6.12 6.12 0.0K
10:51 6.12 6.12 6.12 6.12 0.1K
10:52 6.12 6.12 6.12 6.12 0.1K
10:53 6.09 6.09 6.09 6.09 0.1K
10:54 6.09 6.09 6.09 6.09 0.0K
10:55 6.09 6.09 6.09 6.09 0.2K
10:56 6.16 6.16 6.16 6.16 0.1K
10:57 6.16 6.16 6.16 6.16 0.1K
10:58 6.16 6.16 6.16 6.16 0.1K
10:59 6.16 6.16 6.16 6.16 0.1K
11:00 6.16 6.16 6.16 6.16 0.1K
11:01 6.16 6.16 6.16 6.16 0.1K
11:02 6.16 6.16 6.16 6.16 0.1K
11:03 6.16 6.16 6.16 6.16 0.0K
11:04 6.16 6.16 6.16 6.16 0.0K
11:05 6.16 6.16 6.16 6.16 0.0K
11:06 6.16 6.16 6.16 6.16 0.0K
11:07 6.16 6.16 6.16 6.16 0.0K
11:08 6.16 6.16 6.16 6.16 0.0K
11:09 6.16 6.16 6.16 6.16 0.0K
11:10 6.16 6.16 6.16 6.16 0.0K
11:11 6.16 6.16 6.16 6.16 0.0K
11:12 6.16 6.16 6.16 6.16 0.0K
11:13 6.16 6.16 6.16 6.16 0.0K
11:14 6.16 6.16 6.16 6.16 0.7K
11:15 6.16 6.16 6.16 6.16 0.2K
11:16 5.90 5.90 5.90 5.90 2.0K
11:17 5.90 5.90 5.90 5.90 0.0K
11:18 5.90 5.90 5.90 5.90 0.0K
11:19 5.90 5.90 5.90 5.90 0.0K
11:20 5.90 5.90 5.90 5.90 0.0K
11:21 5.90 5.90 5.90 5.90 0.0K
11:22 5.90 5.90 5.90 5.90 0.0K
11:23 5.90 5.90 5.90 5.90 0.0K
11:24 5.88 5.88 5.88 5.88 0.2K
11:25 5.88 5.88 5.88 5.88 0.0K
11:26 5.88 5.88 5.88 5.88 0.1K
11:27 5.88 5.88 5.88 5.88 0.0K
11:28 5.93 5.93 5.93 5.93 0.1K
11:29 5.93 5.93 5.93 5.93 0.0K
11:30 5.93 5.93 5.93 5.93 0.0K
11:31 5.93 5.93 5.92 5.92 0.3K
11:32 5.92 5.92 5.92 5.92 0.0K
11:33 5.92 5.92 5.92 5.92 0.4K
11:34 5.92 5.92 5.92 5.92 0.0K
11:35 5.92 5.92 5.92 5.92 0.0K
11:36 5.92 5.92 5.92 5.92 0.0K
11:37 5.92 5.92 5.92 5.92 0.0K
11:38 5.92 5.92 5.92 5.92 0.0K
11:39 5.83 5.83 5.83 5.83 0.1K
11:40 5.83 5.83 5.83 5.83 0.1K
11:41 5.83 5.83 5.83 5.83 0.0K
11:42 5.83 5.83 5.83 5.83 0.0K
11:43 5.83 5.83 5.83 5.83 0.0K
11:44 5.83 5.83 5.83 5.83 0.0K
11:45 5.83 5.83 5.83 5.83 0.0K
11:46 5.83 5.83 5.83 5.83 0.0K
11:47 5.83 5.83 5.83 5.83 0.0K
11:48 5.83 5.83 5.83 5.83 0.0K
11:49 5.83 5.83 5.83 5.83 0.1K
11:50 5.88 5.88 5.83 5.83 0.3K
11:51 5.83 5.83 5.83 5.83 0.0K
11:52 5.83 5.85 5.83 5.85 1.0K
11:53 5.85 5.88 5.85 5.88 1.3K
11:54 5.88 5.88 5.88 5.88 0.0K
11:55 5.88 5.88 5.88 5.88 0.0K
11:56 5.88 5.88 5.88 5.88 0.0K
11:57 5.88 5.88 5.88 5.88 0.2K
11:58 5.88 5.91 5.88 5.91 1.0K
11:59 5.91 5.91 5.91 5.91 0.8K
12:00 5.91 5.94 5.91 5.94 0.9K
12:01 5.94 5.94 5.94 5.94 0.0K
12:02 5.94 5.94 5.94 5.94 0.0K
12:03 5.94 5.94 5.94 5.94 0.0K
12:04 5.94 6.02 5.94 6.02 0.1K
12:05 6.02 6.02 6.02 6.02 0.0K
12:06 6.02 6.02 6.02 6.02 0.0K
12:07 6.02 6.02 6.02 6.02 0.0K
12:08 6.02 6.02 6.02 6.02 0.0K
12:09 6.02 6.02 6.02 6.02 0.4K
12:10 6.02 6.02 6.02 6.02 0.0K
12:11 6.02 6.02 6.02 6.02 0.1K
12:12 6.02 6.02 6.02 6.02 0.0K
12:13 6.02 6.02 6.02 6.02 0.0K
12:14 6.02 6.02 6.02 6.02 0.0K
12:15 6.02 6.02 6.02 6.02 0.1K
12:16 6.02 6.02 6.02 6.02 0.0K
12:17 6.02 6.02 6.02 6.02 0.2K
12:18 6.02 6.02 6.02 6.02 0.0K
12:19 6.02 6.02 6.02 6.02 0.0K
12:20 6.02 6.02 6.02 6.02 0.0K
12:21 6.02 6.02 6.02 6.02 0.0K
12:22 6.02 6.02 6.02 6.02 0.0K
12:23 6.02 6.02 6.02 6.02 0.0K
12:24 6.02 6.02 6.02 6.02 0.0K
12:25 6.02 6.02 6.02 6.02 0.0K
12:26 6.02 6.02 6.02 6.02 0.2K
12:27 6.02 6.02 6.02 6.02 0.0K
12:28 6.02 6.02 6.02 6.02 0.0K
12:29 6.02 6.02 6.02 6.02 0.0K
12:30 6.02 6.02 6.02 6.02 0.0K
12:31 6.02 6.02 6.02 6.02 0.0K
12:32 6.02 6.02 6.02 6.02 0.0K
12:33 6.02 6.02 6.02 6.02 0.0K
12:34 6.02 6.02 6.02 6.02 0.1K
12:35 6.03 6.03 6.03 6.03 0.1K
12:36 6.03 6.03 6.03 6.03 0.6K
12:37 6.03 6.03 6.03 6.03 0.0K
12:38 6.03 6.03 6.03 6.03 0.0K
12:39 6.03 6.03 6.03 6.03 0.0K
12:40 6.03 6.03 6.03 6.03 0.0K
12:41 6.03 6.03 6.03 6.03 0.0K
12:42 6.03 6.03 6.03 6.03 0.0K
12:43 6.03 6.03 6.03 6.03 0.1K
12:44 6.03 6.03 6.03 6.03 0.0K
12:45 6.03 6.03 6.03 6.03 0.0K
12:46 6.03 6.03 6.03 6.03 0.0K
12:47 6.03 6.03 6.03 6.03 0.0K
12:48 6.03 6.03 6.03 6.03 0.1K
12:49 6.03 6.03 6.03 6.03 0.0K
12:50 6.03 6.03 6.03 6.03 0.0K
12:51 6.03 6.03 6.03 6.03 0.0K
12:52 6.03 6.03 6.03 6.03 0.0K
12:53 5.96 5.96 5.96 5.96 0.1K
12:54 5.96 5.96 5.96 5.96 0.0K
12:55 5.96 5.96 5.96 5.96 0.1K
12:56 5.96 5.96 5.96 5.96 0.1K
12:57 5.96 5.96 5.96 5.96 0.1K
12:58 5.96 5.96 5.96 5.96 0.0K
12:59 5.96 5.96 5.96 5.96 0.0K
13:00 5.96 5.96 5.96 5.96 0.1K
13:01 5.96 5.96 5.96 5.96 0.2K
13:02 5.96 5.96 5.96 5.96 0.0K
13:03 5.99 5.99 5.99 5.99 0.1K
13:04 5.99 5.99 5.99 5.99 0.0K
13:05 5.99 5.99 5.99 5.99 0.0K
13:06 5.99 5.99 5.99 5.99 0.1K
13:07 5.99 5.99 5.99 5.99 0.0K
13:08 5.99 5.99 5.99 5.99 0.0K
13:09 5.99 5.99 5.99 5.99 0.0K
13:10 5.99 5.99 5.99 5.99 0.0K
13:11 5.99 5.99 5.99 5.99 0.0K
13:12 5.99 5.99 5.99 5.99 0.0K
13:13 5.99 5.99 5.99 5.99 0.0K
13:14 5.99 5.99 5.95 5.95 0.8K
13:15 5.95 5.95 5.95 5.95 0.0K
13:16 5.95 5.95 5.90 5.90 0.2K
13:17 5.90 5.90 5.90 5.90 0.0K
13:18 5.90 5.90 5.90 5.90 0.0K
13:19 5.90 5.90 5.90 5.90 0.0K
13:20 5.90 5.90 5.90 5.90 0.1K
13:21 5.90 5.90 5.90 5.90 0.0K
13:22 5.90 5.90 5.90 5.90 0.0K
13:23 5.90 5.90 5.90 5.90 0.0K
13:24 5.90 5.90 5.90 5.90 0.0K
13:25 5.90 5.90 5.90 5.90 0.0K
13:26 5.90 5.90 5.90 5.90 0.1K
13:27 5.90 5.90 5.90 5.90 0.0K
13:28 5.90 5.90 5.90 5.90 0.0K
13:29 5.90 5.90 5.90 5.90 0.0K
13:30 5.90 5.90 5.90 5.90 0.0K
13:31 5.90 5.90 5.90 5.90 0.0K
13:32 5.90 5.90 5.90 5.90 0.3K
13:33 5.90 5.90 5.90 5.90 0.1K
13:34 5.90 5.90 5.90 5.90 0.0K
13:35 5.90 5.90 5.90 5.90 0.1K
13:36 5.90 5.90 5.90 5.90 0.0K
13:37 5.90 5.90 5.90 5.90 0.0K
13:38 5.90 5.90 5.90 5.90 0.6K
13:39 5.90 5.90 5.90 5.90 0.0K
13:40 5.90 5.90 5.90 5.90 0.1K
13:41 5.90 5.90 5.90 5.90 0.0K
13:42 5.90 5.90 5.90 5.90 0.1K
13:43 5.90 5.90 5.90 5.90 0.2K
13:44 5.86 5.86 5.86 5.86 0.1K
13:45 5.86 5.90 5.86 5.90 2.1K
13:46 5.90 5.90 5.90 5.90 0.0K
13:47 5.90 5.90 5.90 5.90 0.1K
13:48 5.90 5.90 5.90 5.90 0.0K
13:49 5.90 5.90 5.90 5.90 0.0K
13:50 5.90 5.90 5.90 5.90 0.1K
13:51 5.90 5.90 5.90 5.90 0.0K
13:52 5.90 5.90 5.90 5.90 0.1K
13:53 5.90 5.90 5.90 5.90 0.0K
13:54 5.90 5.90 5.90 5.90 0.1K
13:55 5.90 5.90 5.90 5.90 0.1K
13:56 5.90 5.90 5.90 5.90 0.0K
13:57 5.90 5.90 5.90 5.90 0.0K
13:58 5.90 5.90 5.90 5.90 0.1K
13:59 5.90 5.90 5.90 5.90 0.0K
14:00 5.90 5.90 5.90 5.90 0.0K
14:01 5.90 5.90 5.90 5.90 0.0K
14:02 5.90 5.90 5.90 5.90 0.0K
14:03 5.90 5.90 5.90 5.90 0.0K
14:04 5.90 5.90 5.90 5.90 0.0K
14:05 5.90 5.90 5.90 5.90 0.0K
14:06 5.97 5.97 5.97 5.97 0.1K
14:07 5.90 5.90 5.90 5.90 0.1K
14:08 5.90 5.90 5.90 5.90 0.0K
14:09 5.90 5.90 5.90 5.90 0.0K
14:10 5.90 5.90 5.90 5.90 0.0K
14:11 5.90 5.90 5.90 5.90 0.0K
14:12 5.90 5.90 5.90 5.90 0.0K
14:13 5.90 5.90 5.90 5.90 0.1K
14:14 5.90 5.90 5.90 5.90 0.0K
14:15 5.97 5.97 5.97 5.97 0.2K
14:16 5.97 5.97 5.97 5.97 0.0K
14:17 5.97 5.97 5.97 5.97 0.1K
14:18 5.97 5.97 5.97 5.97 0.0K
14:19 5.97 5.97 5.97 5.97 0.1K
14:20 5.97 5.97 5.97 5.97 0.0K
14:21 5.97 5.97 5.97 5.97 0.0K
14:22 5.97 5.97 5.97 5.97 0.0K
14:23 5.92 5.97 5.92 5.97 0.9K
14:24 5.97 5.97 5.97 5.97 0.0K
14:25 5.97 5.97 5.97 5.97 0.0K
14:26 5.97 5.99 5.97 5.99 0.1K
14:27 5.99 5.99 5.99 5.99 0.0K
14:28 5.99 5.99 5.99 5.99 0.1K
14:29 5.99 5.99 5.99 5.99 0.1K
14:30 5.99 5.99 5.99 5.99 0.0K
14:31 5.99 5.99 5.99 5.99 0.1K
14:32 5.99 5.99 5.99 5.99 0.0K
14:33 5.95 5.95 5.95 5.95 0.1K
14:34 5.95 5.95 5.95 5.95 0.1K
14:35 5.95 5.95 5.95 5.95 0.0K
14:36 5.95 5.95 5.95 5.95 0.1K
14:37 5.95 5.95 5.95 5.95 0.0K
14:38 5.95 5.95 5.95 5.95 0.0K
14:39 5.99 5.99 5.99 5.99 0.1K
14:40 5.99 5.99 5.99 5.99 0.0K
14:41 5.99 5.99 5.99 5.99 0.0K
14:42 5.99 5.99 5.99 5.99 0.0K
14:43 5.99 5.99 5.99 5.99 0.0K
14:44 5.99 5.99 5.99 5.99 0.0K
14:45 5.99 5.99 5.99 5.99 0.0K
14:46 5.99 5.99 5.99 5.99 0.0K
14:47 5.99 5.99 5.99 5.99 0.0K
14:48 5.99 5.99 5.99 5.99 0.0K
14:49 5.99 5.99 5.99 5.99 0.0K
14:50 5.99 5.99 5.99 5.99 0.0K
14:51 5.99 5.99 5.99 5.99 0.0K
14:52 5.99 5.99 5.99 5.99 0.0K
14:53 5.99 5.99 5.99 5.99 0.1K
14:54 5.99 5.99 5.99 5.99 0.1K
14:55 5.99 5.99 5.99 5.99 0.0K
14:56 5.99 5.99 5.99 5.99 0.2K
14:57 5.99 5.99 5.99 5.99 0.0K
14:58 5.99 5.99 5.99 5.99 0.1K
14:59 5.99 5.99 5.99 5.99 0.0K
15:00 5.99 5.99 5.99 5.99 0.0K
15:01 5.99 5.99 5.99 5.99 0.1K
15:02 5.99 5.99 5.99 5.99 0.0K
15:03 5.99 5.99 5.99 5.99 0.0K
15:04 5.99 5.99 5.99 5.99 0.0K
15:05 5.99 5.99 5.99 5.99 0.0K
15:06 5.99 5.99 5.99 5.99 0.0K
15:07 5.99 5.99 5.99 5.99 0.0K
15:08 5.99 5.99 5.99 5.99 0.0K
15:09 5.99 5.99 5.99 5.99 0.0K
15:10 5.99 5.99 5.99 5.99 0.0K
15:11 5.99 5.99 5.99 5.99 0.0K
15:12 5.99 5.99 5.94 5.94 0.7K
15:13 5.94 5.94 5.94 5.94 0.2K
15:14 5.94 5.94 5.94 5.94 0.2K
15:15 5.88 5.88 5.88 5.88 0.1K
15:16 5.88 5.88 5.88 5.88 0.0K
15:17 5.88 5.88 5.88 5.88 0.0K
15:18 5.88 5.88 5.88 5.88 0.0K
15:19 5.88 5.88 5.88 5.88 0.0K
15:20 5.88 5.88 5.88 5.88 0.0K
15:21 5.88 5.88 5.88 5.88 0.0K
15:22 5.88 5.88 5.88 5.88 0.0K
15:23 5.88 5.88 5.88 5.88 0.0K
15:24 5.88 5.88 5.88 5.88 0.1K
15:25 5.88 5.88 5.88 5.88 0.0K
15:26 5.88 5.88 5.84 5.84 0.2K
15:27 5.84 5.84 5.84 5.84 0.0K
15:28 5.84 5.84 5.84 5.84 0.0K
15:29 5.84 5.84 5.84 5.84 0.0K
15:30 5.84 5.84 5.84 5.84 0.0K
15:31 5.84 5.84 5.84 5.84 0.1K
15:32 5.84 5.84 5.84 5.84 0.0K
15:33 5.84 5.84 5.84 5.84 0.1K
15:34 5.84 5.84 5.84 5.84 0.0K
15:35 5.84 5.84 5.84 5.84 0.0K
15:36 5.84 5.84 5.84 5.84 0.0K
15:37 5.84 5.84 5.84 5.84 0.0K
15:38 5.84 5.84 5.84 5.84 0.0K
15:39 5.84 5.84 5.84 5.84 0.1K
15:40 5.84 5.84 5.84 5.84 0.1K
15:41 5.84 5.84 5.84 5.84 0.0K
15:42 5.84 5.84 5.84 5.84 0.0K
15:43 5.84 5.84 5.84 5.84 0.1K
15:44 5.84 5.84 5.84 5.84 0.1K
15:45 5.84 5.84 5.84 5.84 0.0K
15:46 5.84 5.84 5.84 5.84 0.0K
15:47 5.84 5.84 5.84 5.84 0.0K
15:48 5.84 5.84 5.84 5.84 0.0K
15:49 5.84 5.84 5.84 5.84 0.0K
15:50 5.84 5.84 5.84 5.84 0.0K
15:51 5.84 5.99 5.84 5.99 1.2K
15:52 5.99 5.99 5.99 5.99 0.1K
15:53 5.99 5.99 5.99 5.99 0.2K
15:54 5.99 5.99 5.99 5.99 0.1K
15:55 5.97 5.97 5.97 5.97 0.2K
15:56 5.97 5.97 5.89 5.89 2.5K
15:57 5.94 5.94 5.94 5.94 0.2K
15:58 5.94 5.94 5.94 5.94 0.3K
15:59 5.94 5.94 5.91 5.91 1.3K
16:00 5.91 6.00 5.86 6.00 5.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし