Mercurity Fintech Holding Inc ADR (MFH)

MFH
🏛️ アメリカ →
18.19
最終更新: 2025-09-26
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
09:30 13.01 13.01 12.71 12.73 16.5K
09:33 12.91 12.91 12.91 12.91 1.0K
09:34 13.18 13.18 12.91 12.91 0.6K
09:35 13.08 13.08 13.08 13.08 1.7K
09:43 13.03 13.03 13.03 13.03 0.5K
09:44 13.18 13.18 13.18 13.18 0.7K
09:47 12.95 13.25 12.95 13.25 1.3K
09:51 12.91 12.91 12.83 12.83 1.5K
09:52 12.65 12.65 12.65 12.65 0.5K
09:53 12.66 12.71 12.66 12.71 2.7K
09:55 12.62 12.70 12.52 12.70 5.4K
09:56 12.77 12.77 12.77 12.77 0.9K
09:57 12.97 12.97 12.97 12.97 1.7K
09:59 12.80 12.80 12.80 12.80 0.4K
10:00 12.79 12.79 12.79 12.79 0.8K
10:07 12.99 12.99 12.99 12.99 0.5K
10:09 13.08 13.08 13.06 13.06 1.2K
10:10 13.10 13.10 13.06 13.06 0.9K
10:11 13.06 13.06 13.06 13.06 0.6K
10:12 13.12 13.12 13.12 13.12 1.0K
10:19 13.09 13.09 13.09 13.09 1.1K
10:23 13.04 13.04 13.04 13.04 0.8K
10:26 13.10 13.10 13.10 13.10 0.1K
10:28 13.09 13.18 13.09 13.18 5.7K
10:29 13.18 13.18 13.07 13.07 2.6K
10:30 13.07 13.07 13.07 13.07 0.3K
10:31 13.12 13.12 13.12 13.12 18.6K
10:32 13.12 13.12 13.01 13.01 4.8K
10:35 13.03 13.03 13.03 13.03 0.4K
10:36 13.10 13.10 13.10 13.10 0.9K
10:42 13.16 13.16 13.16 13.16 1.2K
10:45 13.17 13.17 13.03 13.03 1.9K
10:50 12.98 12.98 12.97 12.97 0.6K
10:52 12.98 12.98 12.92 12.92 0.8K
10:54 12.98 12.98 12.92 12.92 0.6K
10:56 12.92 12.92 12.92 12.92 0.4K
10:57 12.86 12.86 12.86 12.86 0.8K
10:58 12.79 12.88 12.79 12.86 1.4K
10:59 12.78 12.78 12.61 12.61 2.6K
11:00 12.62 12.62 12.62 12.62 0.3K
11:01 12.71 12.71 12.71 12.71 0.3K
11:02 12.71 12.71 12.71 12.71 0.4K
11:03 12.61 12.61 12.61 12.61 0.2K
11:04 12.69 12.69 12.69 12.69 0.4K
11:10 12.61 12.61 12.61 12.61 0.6K
11:11 12.54 12.54 12.54 12.54 0.5K
11:17 12.54 12.57 12.54 12.55 1.4K
11:18 12.54 12.58 12.32 12.39 10.4K
11:19 12.39 12.39 12.31 12.31 1.7K
11:23 12.42 12.42 12.31 12.31 0.7K
11:25 12.36 12.36 12.36 12.36 8.6K
11:28 12.23 12.23 12.23 12.23 1.2K
11:30 12.23 12.23 12.18 12.18 0.9K
11:31 12.22 12.22 12.22 12.22 0.9K
11:36 12.28 12.28 12.28 12.28 0.2K
11:37 12.15 12.15 12.15 12.15 0.3K
11:39 12.10 12.12 12.01 12.01 1.4K
11:40 11.91 11.91 11.77 11.77 13.6K
11:41 11.93 11.93 11.73 11.73 2.1K
11:42 11.72 11.72 11.72 11.72 0.7K
11:43 11.64 11.64 11.64 11.64 0.3K
11:44 11.69 11.69 11.69 11.69 1.7K
11:49 11.80 11.94 11.80 11.94 10.5K
11:50 11.95 11.95 11.86 11.86 2.1K
11:53 11.96 11.96 11.96 11.96 0.8K
11:54 11.90 11.90 11.90 11.90 0.6K
11:55 11.85 11.85 11.85 11.85 0.7K
11:57 11.81 11.81 11.81 11.81 0.5K
11:59 11.75 11.75 11.75 11.75 0.4K
12:03 11.70 11.70 11.70 11.70 0.4K
12:10 11.68 11.68 11.68 11.68 1.8K
12:13 11.80 12.15 11.80 12.15 3.4K
12:14 12.12 12.12 12.06 12.06 2.1K
12:15 11.98 11.98 11.95 11.95 1.1K
12:16 11.85 11.85 11.85 11.85 0.2K
12:17 12.18 12.18 12.18 12.18 0.5K
12:19 12.18 12.18 12.14 12.14 1.0K
12:20 12.24 12.24 12.11 12.11 0.6K
12:24 12.00 12.00 12.00 12.00 0.6K
12:26 12.15 12.15 12.00 12.00 1.3K
12:27 12.00 12.19 11.86 11.86 5.5K
12:28 11.83 11.88 11.75 11.88 4.9K
12:29 11.92 11.92 11.92 11.92 1.5K
12:31 11.82 11.82 11.67 11.67 0.5K
12:32 11.82 11.82 11.68 11.68 1.9K
12:36 11.82 11.91 11.82 11.91 1.2K
12:42 12.00 12.00 12.00 12.00 1.3K
12:44 12.07 12.07 12.07 12.07 0.3K
12:46 12.05 12.05 12.05 12.05 2.0K
12:47 12.01 12.01 12.01 12.01 0.2K
12:48 12.04 12.04 12.04 12.04 0.4K
12:58 12.04 12.04 12.04 12.04 0.6K
13:00 12.10 12.10 12.10 12.10 0.5K
13:07 12.18 12.18 12.18 12.18 0.1K
13:09 12.11 12.25 12.11 12.25 2.9K
13:16 12.24 12.24 12.23 12.23 1.8K
13:17 12.19 12.19 12.19 12.19 0.6K
13:21 12.25 12.25 12.25 12.25 0.4K
13:25 12.25 12.25 12.25 12.25 0.4K
13:30 12.28 12.28 12.28 12.28 0.9K
13:33 12.27 12.27 12.27 12.27 1.0K
13:35 12.34 12.34 12.34 12.34 0.4K
13:41 12.29 12.29 12.29 12.29 0.5K
13:44 12.24 12.24 12.23 12.23 1.2K
13:47 12.28 12.28 12.28 12.28 0.2K
13:49 12.21 12.21 12.21 12.21 0.3K
13:54 12.24 12.24 12.24 12.24 0.5K
13:56 12.33 12.33 12.33 12.33 0.2K
13:59 12.19 12.19 12.19 12.19 4.0K
14:05 12.10 12.10 12.10 12.10 0.8K
14:07 12.10 12.10 12.10 12.10 1.9K
14:09 11.91 11.91 11.89 11.89 0.9K
14:10 11.89 11.89 11.80 11.80 0.8K
14:11 11.93 11.93 11.93 11.93 1.1K
14:15 11.99 11.99 11.99 11.99 2.2K
14:16 12.10 12.10 12.10 12.10 0.8K
14:20 12.10 12.10 12.10 12.10 1.0K
14:22 12.11 12.11 12.11 12.11 1.6K
14:26 12.27 12.27 12.27 12.27 1.1K
14:27 12.18 12.25 12.18 12.25 2.0K
14:30 12.36 12.36 12.36 12.36 0.4K
14:33 12.33 12.33 12.33 12.33 0.9K
14:34 12.34 12.34 12.34 12.34 0.4K
14:35 12.40 12.40 12.40 12.40 0.4K
14:38 12.34 12.34 12.34 12.34 0.2K
14:39 12.28 12.28 12.28 12.28 1.6K
14:41 12.30 12.30 12.30 12.30 0.1K
14:42 12.17 12.17 12.17 12.17 0.4K
14:45 12.24 12.24 12.24 12.24 0.2K
14:47 12.20 12.20 12.20 12.20 1.6K
15:02 12.23 12.23 12.23 12.23 0.5K
15:09 12.20 12.20 12.20 12.20 1.0K
15:10 12.20 12.20 12.20 12.20 0.1K
15:12 12.23 12.31 12.23 12.29 12.5K
15:13 12.29 12.39 12.29 12.39 0.7K
15:14 12.36 12.36 12.36 12.36 1.3K
15:16 12.45 12.45 12.45 12.45 0.1K
15:17 12.45 12.45 12.45 12.45 0.1K
15:18 12.55 12.55 12.50 12.51 5.3K
15:19 12.55 12.55 12.55 12.55 0.7K
15:24 12.56 12.56 12.56 12.56 1.2K
15:25 12.50 12.60 12.50 12.60 11.8K
15:26 12.66 12.66 12.64 12.64 6.3K
15:28 12.63 12.63 12.63 12.63 0.1K
15:29 12.63 12.63 12.63 12.63 0.2K
15:32 12.64 12.66 12.64 12.66 1.2K
15:33 12.66 12.67 12.66 12.67 0.7K
15:34 12.66 12.66 12.66 12.66 0.2K
15:35 12.66 12.67 12.66 12.66 2.4K
15:37 12.66 12.66 12.59 12.59 1.5K
15:40 12.55 12.55 12.55 12.55 0.7K
15:42 12.56 12.56 12.49 12.49 3.5K
15:44 12.40 12.40 12.33 12.33 0.7K
15:45 12.30 12.30 12.29 12.29 2.9K
15:49 12.27 12.27 12.27 12.27 0.3K
15:50 12.27 12.27 12.27 12.27 1.1K
15:52 12.27 12.27 12.27 12.27 1.6K
15:53 12.28 12.28 12.28 12.28 0.1K
15:54 12.27 12.28 12.27 12.28 2.2K
15:55 12.40 12.61 12.40 12.60 17.4K
15:56 12.60 12.68 12.60 12.64 6.2K
15:57 12.66 12.72 12.66 12.72 12.9K
15:58 12.72 12.72 12.71 12.72 1.6K
15:59 12.72 12.76 12.65 12.65 35.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし