メサ・ロイヤルティ・トラスト (MTR)

MTR
🏛️ アメリカ →
5.36
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 13.32 13.32 12.95 13.20 0.0M
2023-12-28 13.24 13.38 12.81 13.32 0.0M
2023-12-27 12.82 13.75 12.63 13.60 0.0M
2023-12-26 12.25 12.88 12.25 12.58 0.0M
2023-12-22 12.00 12.49 12.00 12.29 0.0M
2023-12-21 12.27 12.62 12.00 12.13 0.0M
2023-12-20 11.56 12.90 11.56 12.03 0.0M
2023-12-19 13.61 14.18 11.36 11.56 0.0M
2023-12-18 13.69 14.65 13.00 13.89 0.0M
2023-12-15 13.46 13.99 13.46 13.69 0.0M
2023-12-14 14.10 14.10 13.30 13.60 0.0M
2023-12-13 14.38 14.91 13.84 13.99 0.0M
2023-12-12 16.25 16.25 14.83 15.18 0.0M
2023-12-11 15.70 16.00 15.50 15.55 0.0M
2023-12-08 16.28 16.30 15.64 15.72 0.0M
2023-12-07 16.60 16.60 15.50 16.27 0.0M
2023-12-06 16.29 16.79 16.21 16.60 0.0M
2023-12-05 16.10 17.32 15.44 16.84 0.0M
2023-12-04 17.95 17.95 15.96 16.83 0.0M
2023-12-01 18.25 18.69 18.00 18.00 0.0M
2023-11-30 18.07 18.62 17.99 18.26 0.0M
2023-11-29 18.62 18.62 18.08 18.29 0.0M
2023-11-28 18.60 18.90 18.04 18.47 0.0M
2023-11-27 18.00 18.92 16.60 18.67 0.0M
2023-11-24 16.50 18.50 16.25 18.20 0.0M
2023-11-22 16.23 17.40 15.91 16.52 0.0M
2023-11-21 15.88 16.74 15.51 16.11 0.0M
2023-11-20 15.50 15.90 14.94 15.89 0.0M
2023-11-17 15.01 15.25 14.57 14.96 0.0M
2023-11-16 14.53 15.25 14.25 14.72 0.0M
2023-11-15 13.82 14.84 13.82 14.80 0.0M
2023-11-14 14.33 14.33 13.25 14.01 0.0M
2023-11-13 13.30 14.35 13.30 13.49 0.0M
2023-11-10 12.98 13.30 12.98 13.29 0.0M
2023-11-09 13.20 13.71 13.03 13.17 0.0M
2023-11-08 13.60 13.98 12.58 12.82 0.0M
2023-11-07 13.60 14.09 13.60 13.62 0.0M
2023-11-06 13.77 14.00 13.70 13.98 0.0M
2023-11-03 14.18 14.18 13.53 13.70 0.0M
2023-11-02 14.50 14.50 13.34 13.87 0.0M
2023-11-01 13.18 14.53 13.18 14.53 0.0M
2023-10-31 13.07 13.38 12.81 13.30 0.0M
2023-10-30 13.19 13.40 13.15 13.25 0.0M
2023-10-27 13.55 13.73 13.00 13.08 0.0M
2023-10-26 12.91 13.34 12.91 13.26 0.0M
2023-10-25 13.56 13.56 12.82 13.41 0.0M
2023-10-24 13.73 13.96 13.35 13.37 0.0M
2023-10-23 14.29 14.59 13.51 13.54 0.0M
2023-10-20 15.25 15.25 13.30 13.30 0.0M
2023-10-19 14.91 15.25 14.70 14.70 0.0M
2023-10-18 15.87 15.96 15.03 15.31 0.0M
2023-10-17 14.99 15.78 14.88 15.73 0.0M
2023-10-16 15.15 15.15 14.85 14.97 0.0M
2023-10-13 14.35 14.86 14.00 14.71 0.0M
2023-10-12 14.28 14.59 14.28 14.59 0.0M
2023-10-11 15.08 15.08 14.50 14.52 0.0M
2023-10-10 14.19 15.06 14.15 14.66 0.0M
2023-10-09 13.82 14.40 13.75 14.04 0.0M
2023-10-06 14.59 15.39 13.89 13.89 0.0M
2023-10-05 13.23 14.85 12.80 14.47 0.0M
2023-10-04 14.80 15.07 13.10 13.23 0.0M
2023-10-03 14.44 15.43 14.44 14.59 0.0M
2023-10-02 15.28 15.28 14.67 14.71 0.0M
2023-09-29 15.75 16.25 15.02 15.20 0.0M
2023-09-28 15.17 16.20 15.06 15.06 0.0M
2023-09-27 14.47 15.17 14.41 15.09 0.0M
2023-09-26 14.92 14.93 14.02 14.58 0.0M
2023-09-25 14.11 14.72 14.03 14.63 0.0M
2023-09-22 14.59 14.63 14.30 14.43 0.0M
2023-09-21 14.93 15.00 14.46 14.47 0.0M
2023-09-20 13.90 15.21 13.00 14.66 0.0M
2023-09-19 15.96 16.08 13.64 13.87 0.1M
2023-09-18 16.41 16.87 16.02 16.02 0.0M
2023-09-15 16.98 17.22 16.40 16.73 0.0M
2023-09-14 17.39 17.74 16.99 17.14 0.0M
2023-09-13 18.10 18.34 17.39 17.40 0.0M
2023-09-12 18.33 18.33 17.71 17.99 0.0M
2023-09-11 17.75 18.16 17.66 17.94 0.0M
2023-09-08 16.99 17.66 16.99 17.66 0.0M
2023-09-07 18.57 19.19 16.49 17.00 0.0M
2023-09-06 20.00 20.00 18.70 18.70 0.0M
2023-09-05 19.02 19.50 18.45 18.85 0.0M
2023-09-01 19.63 20.00 19.25 19.51 0.0M
2023-08-31 19.41 20.41 19.41 19.50 0.0M
2023-08-30 19.39 20.28 18.97 19.79 0.0M
2023-08-29 20.38 20.48 19.63 19.63 0.0M
2023-08-28 20.51 21.00 19.55 20.00 0.0M
2023-08-25 19.51 20.59 19.29 19.49 0.0M
2023-08-24 19.25 20.26 19.25 19.45 0.0M
2023-08-23 19.06 20.50 19.02 19.25 0.0M
2023-08-22 19.37 19.58 19.00 19.39 0.0M
2023-08-21 21.40 21.91 19.72 20.23 0.0M
2023-08-18 22.06 22.94 21.20 21.49 0.0M
2023-08-17 23.55 23.55 21.26 22.46 0.0M
2023-08-16 21.02 23.47 20.55 23.00 0.0M
2023-08-15 21.73 21.73 20.48 21.33 0.0M
2023-08-14 21.79 21.87 20.85 21.72 0.0M
2023-08-11 21.74 21.77 20.94 21.77 0.0M
2023-08-10 20.41 21.72 20.41 21.58 0.0M
2023-08-09 20.51 20.69 20.01 20.48 0.0M
2023-08-08 19.94 20.57 19.51 20.29 0.0M
2023-08-07 20.13 20.76 19.51 20.18 0.0M
2023-08-04 19.50 20.16 19.50 19.91 0.0M
2023-08-03 19.50 20.24 19.49 20.24 0.0M
2023-08-02 19.44 20.23 19.44 20.23 0.0M
2023-08-01 19.35 20.19 19.35 20.19 0.0M
2023-07-31 20.24 20.24 19.40 19.44 0.0M
2023-07-28 20.14 20.14 18.94 19.27 0.0M
2023-07-27 20.00 20.30 19.41 19.98 0.0M
2023-07-26 20.30 20.30 19.50 19.67 0.0M
2023-07-25 19.68 20.25 19.11 19.74 0.0M
2023-07-24 18.23 19.69 18.23 19.03 0.0M
2023-07-21 22.63 22.80 17.55 18.23 0.1M
2023-07-20 23.77 23.99 23.00 23.84 0.0M
2023-07-19 24.19 24.19 23.00 23.77 0.0M
2023-07-18 23.50 24.47 23.20 24.04 0.0M
2023-07-17 24.30 24.38 23.00 23.20 0.0M
2023-07-14 24.18 24.87 23.75 24.26 0.0M
2023-07-13 23.57 24.59 23.23 24.31 0.0M
2023-07-12 23.24 23.74 23.01 23.59 0.0M
2023-07-11 23.30 24.00 22.90 23.14 0.0M
2023-07-10 22.68 24.64 22.64 23.01 0.1M
2023-07-07 23.45 23.90 22.69 22.90 0.0M
2023-07-06 23.92 24.97 22.62 23.50 0.0M
2023-07-05 24.50 24.99 23.67 24.36 0.0M
2023-07-03 24.26 24.88 24.22 24.49 0.0M
2023-06-30 25.25 25.34 24.01 24.62 0.0M
2023-06-29 24.60 25.65 23.81 25.25 0.0M
2023-06-28 24.13 24.74 23.95 24.58 0.0M
2023-06-27 24.85 24.85 23.92 24.17 0.0M
2023-06-26 24.44 24.79 23.50 24.78 0.0M
2023-06-23 23.32 24.84 23.00 24.21 0.0M
2023-06-22 22.30 23.33 22.30 23.09 0.0M
2023-06-21 21.69 22.95 21.69 22.56 0.0M
2023-06-20 22.83 24.51 21.50 21.69 0.0M
2023-06-16 22.81 24.22 22.26 23.11 0.0M
2023-06-15 25.10 25.10 21.88 22.86 0.0M
2023-06-14 24.75 25.45 24.56 25.10 0.0M
2023-06-13 24.00 24.90 24.00 24.44 0.0M
2023-06-12 24.33 24.92 23.64 23.95 0.0M
2023-06-09 24.00 24.98 23.93 24.09 0.0M
2023-06-08 25.90 25.90 24.09 24.73 0.0M
2023-06-07 24.56 25.00 24.40 24.55 0.0M
2023-06-06 24.64 25.53 23.69 24.12 0.1M
2023-06-05 24.97 25.88 24.00 24.21 0.0M
2023-06-02 23.10 25.35 23.10 23.96 0.0M
2023-06-01 23.30 24.67 22.87 23.87 0.0M
2023-05-31 23.81 24.40 23.30 23.31 0.0M
2023-05-30 24.50 25.74 24.02 24.02 0.0M
2023-05-26 24.57 27.90 23.00 24.50 0.0M
2023-05-25 29.37 29.44 22.78 23.64 0.1M
2023-05-24 28.98 29.50 27.56 29.40 0.1M
2023-05-23 25.25 26.75 25.00 26.75 0.0M
2023-05-22 23.98 25.98 23.69 24.70 0.1M
2023-05-19 21.62 23.50 21.62 23.50 0.1M
2023-05-18 20.00 21.76 19.98 21.43 0.0M
2023-05-17 20.84 21.33 20.00 20.27 0.0M
2023-05-16 21.03 21.03 20.36 20.52 0.0M
2023-05-15 21.10 21.22 20.55 20.85 0.0M
2023-05-12 21.97 21.97 20.66 20.90 0.0M
2023-05-11 20.63 22.11 20.07 21.58 0.0M
2023-05-10 20.25 20.88 19.71 20.30 0.0M
2023-05-09 19.93 20.88 19.58 20.32 0.0M
2023-05-08 18.98 20.16 18.73 19.93 0.0M
2023-05-05 18.25 18.97 18.25 18.64 0.0M
2023-05-04 18.49 19.04 18.21 18.58 0.0M
2023-05-03 19.00 19.36 17.51 18.65 0.0M
2023-05-02 18.84 19.25 17.51 18.13 0.0M
2023-05-01 18.01 19.48 18.01 18.78 0.0M
2023-04-28 18.49 19.45 17.79 18.15 0.0M
2023-04-27 19.21 19.21 17.87 18.50 0.0M
2023-04-26 19.88 20.14 18.75 19.62 0.0M
2023-04-25 21.75 22.29 19.02 19.07 0.1M
2023-04-24 20.80 22.70 20.67 22.30 0.1M
2023-04-21 20.60 20.80 20.21 20.65 0.0M
2023-04-20 19.45 20.59 19.45 19.91 0.0M
2023-04-19 19.24 20.82 19.03 19.62 0.0M
2023-04-18 19.55 19.55 18.16 18.93 0.0M
2023-04-17 19.01 19.80 19.00 19.31 0.0M
2023-04-14 18.91 19.00 18.85 19.00 0.0M
2023-04-13 18.80 19.11 18.03 18.77 0.0M
2023-04-12 17.62 19.11 17.62 18.47 0.0M
2023-04-11 17.83 18.00 17.55 17.83 0.0M
2023-04-10 17.95 17.95 17.09 17.50 0.0M
2023-04-06 17.30 17.95 17.26 17.50 0.0M
2023-04-05 17.02 17.48 17.02 17.34 0.0M
2023-04-04 17.42 17.69 16.80 16.92 0.0M
2023-04-03 16.75 17.55 16.24 16.66 0.0M
2023-03-31 16.51 16.51 15.96 16.05 0.0M
2023-03-30 16.40 16.75 16.04 16.30 0.0M
2023-03-29 15.97 16.82 15.97 16.56 0.0M
2023-03-28 15.71 16.82 15.71 16.31 0.0M
2023-03-27 16.13 16.71 14.92 16.16 0.0M
2023-03-24 14.77 16.20 14.77 15.77 0.0M
2023-03-23 14.30 15.06 14.30 14.77 0.0M
2023-03-22 13.92 14.85 13.92 14.19 0.0M
2023-03-21 13.99 14.47 13.74 14.01 0.0M
2023-03-20 14.02 14.74 13.61 13.62 0.0M
2023-03-17 14.88 15.19 13.95 14.37 0.0M
2023-03-16 14.21 15.18 14.07 14.42 0.0M
2023-03-15 15.35 15.60 14.10 14.23 0.0M
2023-03-14 16.30 16.82 15.77 15.98 0.0M
2023-03-13 17.36 17.53 16.08 16.36 0.0M
2023-03-10 17.22 17.54 16.85 17.23 0.0M
2023-03-09 17.18 17.99 17.08 17.56 0.0M
2023-03-08 16.74 17.06 16.54 16.91 0.0M
2023-03-07 16.72 17.14 16.72 16.80 0.0M
2023-03-06 17.30 17.99 16.61 17.03 0.0M
2023-03-03 17.76 17.85 17.27 17.32 0.0M
2023-03-02 17.36 17.75 17.29 17.42 0.0M
2023-03-01 16.90 17.43 16.64 17.04 0.0M
2023-02-28 16.79 17.15 16.70 16.90 0.0M
2023-02-27 16.60 17.48 16.59 16.63 0.0M
2023-02-24 17.26 17.43 16.04 16.50 0.0M
2023-02-23 17.16 18.35 17.16 17.64 0.0M
2023-02-22 18.28 18.91 17.40 17.40 0.0M
2023-02-21 18.43 18.45 18.00 18.11 0.0M
2023-02-17 18.56 18.56 17.29 18.23 0.0M
2023-02-16 18.83 18.83 18.20 18.20 0.0M
2023-02-15 17.95 18.78 17.90 18.43 0.0M
2023-02-14 17.72 18.96 17.72 18.40 0.0M
2023-02-13 17.31 17.98 16.90 17.72 0.0M
2023-02-10 16.58 17.25 16.55 17.11 0.0M
2023-02-09 17.57 17.57 16.58 16.82 0.0M
2023-02-08 17.99 17.99 17.15 17.17 0.0M
2023-02-07 17.94 17.94 17.29 17.66 0.0M
2023-02-06 17.01 18.37 17.01 17.10 0.0M
2023-02-03 17.89 18.45 17.00 17.17 0.0M
2023-02-02 18.23 19.20 17.89 18.20 0.0M
2023-02-01 19.17 19.26 18.14 18.55 0.0M
2023-01-31 18.92 19.78 18.06 19.07 0.0M
2023-01-30 19.45 19.90 18.99 19.39 0.0M
2023-01-27 19.02 19.97 18.93 19.37 0.0M
2023-01-26 18.73 19.72 18.72 19.00 0.0M
2023-01-25 18.48 19.15 18.10 18.72 0.0M
2023-01-24 19.02 19.30 18.13 18.69 0.0M
2023-01-23 20.50 20.50 18.86 19.36 0.1M
2023-01-20 21.00 21.00 20.10 20.79 0.0M
2023-01-19 20.53 21.43 20.11 20.90 0.0M
2023-01-18 21.44 21.44 19.50 20.28 0.0M
2023-01-17 21.79 21.81 20.43 21.18 0.0M
2023-01-13 20.05 20.68 19.71 20.32 0.0M
2023-01-12 20.50 20.50 19.70 20.12 0.0M
2023-01-11 19.12 21.10 18.93 20.11 0.1M
2023-01-10 17.48 19.15 17.45 19.11 0.0M
2023-01-09 17.51 19.39 16.59 17.50 0.1M
2023-01-06 15.35 17.59 15.35 17.05 0.1M
2023-01-05 16.34 16.34 15.20 15.34 0.0M
2023-01-04 16.81 17.40 14.59 15.16 0.2M
2023-01-03 21.90 22.33 15.84 16.55 0.2M