ミッド・ペン・バンコープ (MPB)

MPB
🏛️ アメリカ →
28.97
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
2025-09-29 29.46 30.33 28.86 28.97 0.2M
2025-09-26 29.78 29.85 29.08 29.39 0.2M
2025-09-25 30.00 30.39 28.74 29.52 0.5M
2025-09-24 30.34 30.45 29.84 30.10 0.1M
2025-09-23 30.47 30.91 30.30 30.31 0.1M
2025-09-22 31.12 31.29 30.41 30.47 0.2M
2025-09-19 31.70 31.75 31.28 31.34 0.6M
2025-09-18 30.87 31.65 30.76 31.64 0.1M
2025-09-17 30.23 31.38 30.20 30.71 0.2M
2025-09-16 30.18 30.28 29.94 30.22 0.1M
2025-09-15 30.14 30.42 30.04 30.33 0.2M
2025-09-12 30.15 30.44 29.92 30.05 0.1M
2025-09-11 30.00 30.34 29.94 30.18 0.1M
2025-09-10 30.02 30.32 29.96 30.05 0.1M
2025-09-09 30.25 30.32 30.03 30.10 0.1M
2025-09-08 30.32 30.41 29.99 30.35 0.1M
2025-09-05 30.73 30.73 30.08 30.22 0.1M
2025-09-04 30.16 30.42 30.02 30.39 0.1M
2025-09-03 29.90 30.29 29.71 29.99 0.1M
2025-09-02 29.85 30.17 28.08 30.11 0.1M
2025-08-29 30.22 30.37 30.10 30.14 0.1M
2025-08-28 30.37 30.42 29.86 30.15 0.1M
2025-08-27 29.84 30.22 29.84 30.16 0.1M
2025-08-26 29.70 30.07 29.50 30.00 0.1M
2025-08-25 29.85 30.22 29.58 29.63 0.1M
2025-08-22 28.62 29.96 28.60 29.90 0.1M
2025-08-21 28.37 28.58 28.31 28.45 0.1M
2025-08-20 28.30 28.60 28.24 28.46 0.1M
2025-08-19 28.30 28.64 28.21 28.25 0.1M
2025-08-18 28.19 28.53 28.12 28.37 0.1M
2025-08-15 28.55 28.55 28.02 28.13 0.2M
2025-08-14 28.49 28.71 28.25 28.45 0.1M
2025-08-13 28.63 28.85 28.61 28.82 0.1M
2025-08-12 27.55 28.49 27.43 28.47 0.1M
2025-08-11 27.53 27.59 27.31 27.34 0.1M
2025-08-08 27.25 27.54 27.10 27.41 0.0M
2025-08-07 27.46 27.52 27.17 27.27 0.1M
2025-08-06 27.07 27.53 27.06 27.38 0.1M
2025-08-05 26.82 27.18 26.61 27.09 0.1M
2025-08-04 27.05 27.08 26.62 26.76 0.1M
2025-08-01 27.19 27.37 26.82 27.11 0.2M
2025-07-31 27.04 27.59 26.97 27.45 0.1M
2025-07-30 27.43 27.92 26.97 27.16 0.2M
2025-07-29 27.38 27.56 27.04 27.32 0.1M
2025-07-28 27.20 28.08 26.98 27.10 0.2M
2025-07-25 26.74 27.47 26.50 27.02 0.2M
2025-07-24 28.86 28.97 26.50 26.70 0.3M
2025-07-23 29.25 29.34 28.81 28.99 0.1M
2025-07-22 29.13 29.21 28.88 28.88 0.1M
2025-07-21 29.00 29.43 28.90 28.94 0.1M
2025-07-18 29.26 29.97 28.74 28.95 0.1M
2025-07-17 28.95 29.43 28.77 29.00 0.1M
2025-07-16 28.68 29.37 28.36 29.07 0.1M
2025-07-15 29.79 29.79 28.67 28.67 0.1M
2025-07-14 29.04 29.57 29.04 29.49 0.1M
2025-07-11 29.37 29.42 29.07 29.16 0.1M
2025-07-10 29.58 30.00 29.03 29.60 0.1M
2025-07-09 29.77 29.94 29.48 29.62 0.1M
2025-07-08 29.92 30.07 29.68 29.72 0.1M
2025-07-07 30.01 30.39 29.54 29.76 0.1M
2025-07-03 29.77 30.24 29.75 30.22 0.1M
2025-07-02 29.24 29.59 29.04 29.49 0.1M
2025-07-01 28.02 29.33 28.02 29.10 0.1M
2025-06-30 28.30 28.42 28.07 28.20 0.1M
2025-06-27 28.07 28.48 27.83 28.27 0.4M
2025-06-26 27.75 28.00 27.35 27.93 0.1M
2025-06-25 27.65 27.89 27.44 27.60 0.1M
2025-06-24 27.74 28.09 27.50 27.65 0.1M
2025-06-23 26.96 27.68 26.69 27.67 0.1M
2025-06-20 26.94 27.23 26.68 27.00 0.1M
2025-06-18 26.38 27.08 26.35 26.70 0.1M
2025-06-17 26.17 26.49 26.17 26.41 0.1M
2025-06-16 26.56 26.75 26.22 26.49 0.1M
2025-06-13 26.50 26.63 26.04 26.25 0.1M
2025-06-12 26.88 26.88 26.02 26.83 0.1M
2025-06-11 27.00 27.06 26.56 26.90 0.1M
2025-06-10 26.44 26.94 25.85 26.81 0.1M
2025-06-09 26.78 26.84 26.62 26.64 0.0M
2025-06-06 26.33 26.57 26.04 26.53 0.1M
2025-06-05 26.04 26.19 25.82 25.96 0.1M
2025-06-04 26.64 26.64 26.01 26.04 0.0M
2025-06-03 26.20 26.80 26.20 26.67 0.1M
2025-06-02 26.56 26.56 26.19 26.26 0.1M
2025-05-30 26.76 26.94 26.62 26.65 0.0M
2025-05-29 26.99 27.12 26.70 26.89 0.1M
2025-05-28 27.19 27.22 26.81 26.87 0.1M
2025-05-27 27.01 27.60 26.61 27.27 0.1M
2025-05-23 26.33 26.75 26.18 26.65 0.1M
2025-05-22 27.06 27.48 26.89 26.89 0.1M
2025-05-21 27.89 28.05 27.28 27.31 0.1M
2025-05-20 28.48 28.60 28.13 28.24 0.1M
2025-05-19 27.87 28.50 27.76 28.45 0.1M
2025-05-16 28.45 28.45 28.05 28.14 0.1M
2025-05-15 28.36 28.56 28.28 28.47 0.1M
2025-05-14 28.57 28.60 28.11 28.33 0.1M
2025-05-13 28.99 28.99 28.60 28.71 0.1M
2025-05-12 29.25 29.25 28.63 28.73 0.1M
2025-05-09 28.95 29.33 28.14 28.20 0.1M
2025-05-08 28.96 29.25 28.70 28.94 0.1M
2025-05-07 29.32 29.57 28.73 28.88 0.1M
2025-05-06 28.42 29.31 27.64 29.04 0.1M
2025-05-05 29.13 29.74 26.16 29.02 0.2M
2025-05-02 29.50 29.66 29.15 29.27 0.1M
2025-05-01 29.17 29.71 28.69 29.07 0.1M
2025-04-30 28.49 29.42 28.15 29.05 0.6M
2025-04-29 28.49 29.04 28.34 28.97 0.2M
2025-04-28 27.94 28.73 27.87 28.57 0.2M
2025-04-25 28.10 28.10 26.99 27.77 0.1M
2025-04-24 27.07 28.41 27.00 28.38 0.1M
2025-04-23 26.75 27.10 26.52 27.05 0.1M
2025-04-22 25.52 26.39 25.47 26.28 0.1M
2025-04-21 25.17 25.24 24.80 25.17 0.1M
2025-04-17 25.29 25.63 25.06 25.39 0.1M
2025-04-16 25.12 25.50 24.98 25.25 0.1M
2025-04-15 24.68 25.51 24.43 25.23 0.1M
2025-04-14 24.89 24.89 24.00 24.78 0.1M
2025-04-11 24.10 24.70 23.83 24.25 0.1M
2025-04-10 24.81 24.81 23.78 24.35 0.1M
2025-04-09 24.24 26.12 23.82 25.35 0.2M
2025-04-08 25.48 25.64 23.93 24.36 0.3M
2025-04-07 23.67 25.23 23.59 24.68 0.2M
2025-04-04 23.01 24.39 22.50 24.24 0.2M
2025-04-03 24.98 24.98 24.00 24.01 0.1M
2025-04-02 25.60 26.21 25.56 26.16 0.1M
2025-04-01 25.76 25.88 25.36 25.72 0.1M
2025-03-31 25.60 25.91 25.50 25.91 0.1M
2025-03-28 26.11 26.11 25.36 25.68 0.1M
2025-03-27 26.32 26.50 26.05 26.22 0.1M
2025-03-26 25.72 26.31 25.50 26.25 0.1M
2025-03-25 25.43 26.32 25.43 26.08 0.1M
2025-03-24 25.81 26.36 25.46 26.02 0.1M
2025-03-21 25.71 26.04 25.15 25.39 0.5M
2025-03-20 25.93 26.49 25.60 25.95 0.1M
2025-03-19 26.00 26.42 26.00 26.23 0.1M
2025-03-18 25.72 26.21 25.69 26.04 0.1M
2025-03-17 25.45 25.96 25.45 25.90 0.1M
2025-03-14 25.02 25.97 25.00 25.50 0.1M
2025-03-13 25.97 26.24 25.49 25.49 0.0M
2025-03-12 25.53 25.91 25.06 25.81 0.1M
2025-03-11 25.65 25.93 25.00 25.28 0.1M
2025-03-10 26.74 26.84 25.71 25.73 0.1M
2025-03-07 26.82 28.29 26.79 26.93 0.1M
2025-03-06 27.05 27.27 26.87 27.11 0.0M
2025-03-05 28.05 28.07 27.22 27.37 0.1M
2025-03-04 28.44 28.68 27.69 27.70 0.1M
2025-03-03 28.35 29.05 28.18 28.58 0.1M
2025-02-28 28.43 28.62 28.29 28.40 0.1M
2025-02-27 28.93 28.93 28.07 28.27 0.0M
2025-02-26 28.57 28.94 28.15 28.43 0.0M
2025-02-25 28.80 28.96 28.52 28.69 0.1M
2025-02-24 28.73 28.96 28.15 28.56 0.1M
2025-02-21 29.21 29.36 28.38 28.40 0.1M
2025-02-20 29.51 29.78 28.68 28.92 0.1M
2025-02-19 29.43 29.94 29.27 29.74 0.1M
2025-02-18 29.66 29.97 29.42 29.71 0.0M
2025-02-14 29.77 29.86 29.21 29.58 0.0M
2025-02-13 29.45 29.63 29.02 29.48 0.0M
2025-02-12 29.48 29.67 29.16 29.33 0.0M
2025-02-11 29.43 30.07 29.43 30.00 0.0M
2025-02-10 29.89 29.89 29.57 29.62 0.0M
2025-02-07 30.03 30.03 29.31 29.78 0.1M
2025-02-06 30.07 30.41 30.00 30.28 0.0M
2025-02-05 29.67 30.00 29.39 29.82 0.1M
2025-02-04 29.22 29.58 28.78 29.47 0.1M
2025-02-03 29.39 29.93 28.44 29.35 0.1M
2025-01-31 31.36 31.36 29.95 30.12 0.1M
2025-01-30 30.68 31.22 30.61 30.86 0.1M
2025-01-29 30.41 30.84 30.02 30.54 0.0M
2025-01-28 30.12 30.49 30.06 30.38 0.1M
2025-01-27 29.84 30.44 29.69 30.35 0.1M
2025-01-24 29.92 30.04 29.65 29.79 0.0M
2025-01-23 29.43 30.19 29.43 30.00 0.1M
2025-01-22 29.63 29.77 29.37 29.69 0.1M
2025-01-21 29.33 30.00 29.19 29.78 0.1M
2025-01-17 29.09 29.53 28.76 29.02 0.0M
2025-01-16 28.89 29.06 28.48 28.96 0.1M
2025-01-15 28.79 29.25 28.75 28.95 0.2M
2025-01-14 27.82 28.56 27.69 28.48 0.1M
2025-01-13 26.89 27.68 26.89 27.64 0.1M
2025-01-10 27.67 27.71 26.69 27.13 0.1M
2025-01-08 27.81 28.25 27.68 28.14 0.1M
2025-01-07 28.07 28.35 27.88 28.00 0.1M
2025-01-06 28.36 28.61 28.03 28.09 0.0M
2025-01-03 28.49 28.49 27.94 28.40 0.0M
2025-01-02 29.09 29.15 28.10 28.20 0.0M