ミドルフィールド・バンク (MBCN)

MBCN
🏛️ アメリカ →
30.01
最終更新: 2025-09-30
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
2021-12-31 24.68 24.80 24.60 24.80 0.0M
2021-12-30 24.84 25.07 24.82 24.82 0.0M
2021-12-29 25.19 25.19 24.37 25.04 0.0M
2021-12-28 24.97 25.43 24.60 25.40 0.0M
2021-12-27 24.99 25.43 24.98 25.02 0.0M
2021-12-23 24.70 25.11 24.55 24.98 0.0M
2021-12-22 24.88 25.22 24.58 24.88 0.0M
2021-12-21 24.80 25.32 24.47 24.61 0.0M
2021-12-20 25.02 25.50 24.35 24.42 0.0M
2021-12-17 25.28 25.87 25.02 25.22 0.0M
2021-12-16 25.50 25.93 25.00 25.36 0.0M
2021-12-15 24.09 26.71 24.09 25.65 0.0M
2021-12-14 24.30 24.57 24.13 24.26 0.0M
2021-12-13 24.53 24.66 24.00 24.20 0.0M
2021-12-10 24.40 24.87 24.16 24.87 0.0M
2021-12-09 25.75 25.75 24.00 24.30 0.0M
2021-12-08 24.87 25.02 24.75 24.76 0.0M
2021-12-07 24.95 25.47 24.77 24.80 0.0M
2021-12-06 25.03 25.20 24.75 24.75 0.0M
2021-12-03 25.00 25.56 25.00 25.10 0.0M
2021-12-02 25.30 25.69 24.70 24.86 0.0M
2021-12-01 25.06 25.60 24.90 25.60 0.0M
2021-11-30 25.14 25.50 24.90 24.90 0.0M
2021-11-29 25.54 25.55 25.07 25.09 0.0M
2021-11-26 26.23 26.23 25.40 25.45 0.0M
2021-11-24 26.69 26.69 26.16 26.16 0.0M
2021-11-23 27.25 27.42 26.71 26.71 0.0M
2021-11-22 27.44 27.44 27.13 27.34 0.0M
2021-11-19 27.07 27.69 27.04 27.27 0.0M
2021-11-18 27.16 27.74 26.57 27.50 0.0M
2021-11-17 27.10 27.42 27.10 27.42 0.0M
2021-11-16 27.34 27.69 27.07 27.10 0.0M
2021-11-15 27.43 27.56 27.12 27.55 0.0M
2021-11-12 26.53 27.77 26.53 27.51 0.0M
2021-11-11 26.24 26.70 26.24 26.47 0.0M
2021-11-10 26.15 26.37 26.15 26.37 0.0M
2021-11-09 25.99 26.37 25.70 26.30 0.1M
2021-11-08 26.00 26.13 25.82 26.00 0.0M
2021-11-05 25.50 25.83 25.40 25.83 0.0M
2021-11-04 24.77 25.86 24.75 25.41 0.0M
2021-11-03 25.98 25.98 25.73 25.75 0.0M
2021-11-02 26.04 26.04 25.50 25.78 0.0M
2021-11-01 24.83 26.39 24.83 25.95 0.0M
2021-10-29 25.44 25.75 24.40 25.00 0.0M
2021-10-28 25.45 25.45 24.78 25.36 0.0M
2021-10-27 25.70 25.83 25.26 25.26 0.0M
2021-10-26 26.32 26.53 25.57 25.76 0.0M
2021-10-25 26.35 27.63 26.06 26.24 0.1M
2021-10-22 24.80 26.54 24.80 25.79 0.0M
2021-10-21 24.03 24.80 24.03 24.66 0.0M
2021-10-20 24.00 24.46 23.86 24.03 0.0M
2021-10-19 24.31 24.51 23.82 24.00 0.0M
2021-10-18 23.98 24.74 23.95 24.66 0.0M
2021-10-15 23.75 23.76 23.36 23.76 0.0M
2021-10-14 23.70 23.70 23.47 23.55 0.0M
2021-10-13 23.62 23.84 23.38 23.38 0.0M
2021-10-12 24.04 24.04 23.38 23.81 0.0M
2021-10-11 24.04 24.04 24.04 24.04 0.0M
2021-10-08 24.05 24.05 24.05 24.05 0.0M
2021-10-07 24.15 24.38 24.15 24.26 0.0M
2021-10-06 24.02 24.24 24.02 24.19 0.0M
2021-10-05 23.90 24.40 23.90 24.26 0.0M
2021-10-04 24.19 24.19 23.77 23.91 0.0M
2021-10-01 24.09 24.12 23.97 24.05 0.0M
2021-09-30 24.00 24.30 23.72 23.83 0.0M
2021-09-29 24.05 24.20 23.72 23.98 0.0M
2021-09-28 23.72 24.10 23.68 24.00 0.0M
2021-09-27 23.72 24.12 23.72 23.78 0.0M
2021-09-24 23.78 23.78 23.78 23.78 0.0M
2021-09-23 23.66 23.75 23.66 23.75 0.0M
2021-09-22 23.60 23.60 23.42 23.47 0.0M
2021-09-21 23.51 23.59 23.38 23.38 0.0M
2021-09-20 23.93 24.25 23.50 23.50 0.0M
2021-09-17 23.81 23.99 22.82 23.99 0.0M
2021-09-16 24.04 24.25 23.67 23.90 0.0M
2021-09-15 23.62 24.55 23.62 23.81 0.0M
2021-09-14 23.56 23.56 23.56 23.56 0.0M
2021-09-13 23.58 23.95 23.45 23.66 0.0M
2021-09-10 23.54 23.72 23.41 23.42 0.0M
2021-09-09 23.43 23.45 23.41 23.41 0.0M
2021-09-08 23.53 23.97 23.45 23.51 0.0M
2021-09-07 23.72 23.72 23.30 23.30 0.0M
2021-09-03 23.71 23.72 23.71 23.71 0.0M
2021-09-02 23.81 23.81 23.69 23.70 0.0M
2021-09-01 23.96 23.99 23.81 23.81 0.0M
2021-08-31 23.73 23.80 23.66 23.80 0.0M
2021-08-30 23.72 24.00 23.71 23.71 0.0M
2021-08-27 23.80 23.83 23.80 23.83 0.0M
2021-08-26 23.76 23.80 23.74 23.80 0.0M
2021-08-25 23.74 23.75 23.70 23.70 0.0M
2021-08-24 23.66 23.69 23.66 23.69 0.0M
2021-08-23 23.74 23.79 23.61 23.79 0.0M
2021-08-20 23.52 23.65 23.52 23.65 0.0M
2021-08-19 23.61 23.61 23.61 23.61 0.0M
2021-08-18 23.77 23.80 23.71 23.73 0.0M
2021-08-17 23.81 23.81 23.81 23.81 0.0M
2021-08-16 23.61 24.03 23.61 24.03 0.0M
2021-08-13 23.99 23.99 23.67 23.67 0.0M
2021-08-12 24.00 24.15 23.62 23.63 0.0M
2021-08-11 24.35 24.50 23.95 24.01 0.0M
2021-08-10 24.27 24.49 24.04 24.20 0.0M
2021-08-09 24.41 24.74 24.02 24.38 0.0M
2021-08-06 24.22 24.22 24.06 24.18 0.0M
2021-08-05 23.96 24.15 23.96 24.09 0.0M
2021-08-04 24.00 24.10 23.87 23.87 0.0M
2021-08-03 24.41 24.69 24.00 24.12 0.0M
2021-08-02 24.44 24.70 24.01 24.30 0.0M
2021-07-30 23.80 24.74 23.75 24.05 0.0M
2021-07-29 24.10 24.15 23.62 23.81 0.0M
2021-07-28 24.39 24.39 24.03 24.16 0.0M
2021-07-27 23.91 24.58 23.91 24.10 0.0M
2021-07-26 24.13 24.49 23.81 23.81 0.0M
2021-07-23 24.41 24.60 23.94 24.20 0.0M
2021-07-22 23.95 24.28 23.95 24.28 0.0M
2021-07-21 24.15 24.34 23.88 24.12 0.0M
2021-07-20 23.55 24.66 23.55 23.77 0.0M
2021-07-19 23.65 23.99 23.20 23.31 0.0M
2021-07-16 23.43 24.18 23.14 23.72 0.0M
2021-07-15 22.91 23.43 22.86 23.43 0.0M
2021-07-14 23.18 23.51 22.91 23.05 0.0M
2021-07-13 23.35 23.35 23.06 23.06 0.0M
2021-07-12 23.01 23.62 22.86 23.62 0.0M
2021-07-09 23.06 23.41 22.85 22.85 0.0M
2021-07-08 23.01 23.01 22.81 22.81 0.0M
2021-07-07 23.15 23.28 23.06 23.09 0.0M
2021-07-06 23.52 23.61 23.07 23.07 0.0M
2021-07-02 23.69 23.86 23.53 23.53 0.0M
2021-07-01 23.63 24.18 23.49 23.49 0.0M
2021-06-30 23.64 23.88 23.34 23.60 0.0M
2021-06-29 23.52 23.87 23.33 23.64 0.0M
2021-06-28 23.36 23.68 23.27 23.63 0.0M
2021-06-25 23.45 23.78 23.13 23.35 0.7M
2021-06-24 23.32 23.68 22.78 23.58 0.0M
2021-06-23 22.98 23.30 22.83 22.97 0.0M
2021-06-22 22.94 23.38 22.70 23.11 0.0M
2021-06-21 23.38 23.94 22.65 22.80 0.0M
2021-06-18 23.00 23.63 22.85 23.46 0.0M
2021-06-17 23.99 23.99 23.02 23.14 0.0M
2021-06-16 23.67 24.51 23.47 23.65 0.0M
2021-06-15 23.57 24.78 23.37 24.14 0.0M
2021-06-14 23.68 24.05 23.07 23.51 0.0M
2021-06-11 24.12 24.12 23.51 23.70 0.0M
2021-06-10 23.60 24.18 23.60 23.89 0.0M
2021-06-09 23.38 23.86 23.16 23.67 0.0M
2021-06-08 23.59 23.79 23.12 23.50 0.0M
2021-06-07 25.90 25.90 23.52 23.60 0.0M
2021-06-04 24.36 24.59 24.11 24.11 0.0M
2021-06-03 24.04 24.64 24.04 24.48 0.0M
2021-06-02 24.16 24.65 24.06 24.38 0.0M
2021-06-01 24.14 24.33 23.95 24.16 0.0M
2021-05-28 23.98 24.21 23.95 24.00 0.0M
2021-05-27 23.67 23.90 23.47 23.73 0.0M
2021-05-26 23.28 23.76 22.82 23.76 0.0M
2021-05-25 23.75 23.80 23.16 23.16 0.0M
2021-05-24 23.60 23.95 23.60 23.69 0.0M
2021-05-21 23.98 23.98 23.63 23.83 0.0M
2021-05-20 22.79 23.96 22.65 23.69 0.0M
2021-05-19 22.70 22.95 22.57 22.75 0.0M
2021-05-18 23.87 23.94 23.02 23.15 0.0M
2021-05-17 23.80 24.42 23.68 23.69 0.0M
2021-05-14 23.10 24.30 23.10 23.61 0.0M
2021-05-13 22.82 23.25 22.71 23.00 0.0M
2021-05-12 23.06 23.24 22.63 22.70 0.0M
2021-05-11 22.75 23.17 22.70 23.01 0.0M
2021-05-10 23.07 23.23 22.75 22.75 0.0M
2021-05-07 22.71 22.97 22.55 22.75 0.0M
2021-05-06 22.79 22.93 22.58 22.76 0.0M
2021-05-05 22.90 23.11 22.80 22.82 0.0M
2021-05-04 22.98 23.43 22.60 23.01 0.0M
2021-05-03 22.78 23.96 22.69 23.24 0.0M
2021-04-30 22.45 22.52 22.25 22.38 0.0M
2021-04-29 22.76 22.82 22.25 22.67 0.0M
2021-04-28 22.51 22.51 22.01 22.28 0.0M
2021-04-27 22.59 22.59 22.05 22.32 0.0M
2021-04-26 22.55 23.61 22.37 22.50 0.0M
2021-04-23 22.49 23.51 22.42 22.64 0.0M
2021-04-22 22.34 22.49 22.01 22.08 0.1M
2021-04-21 21.87 22.26 21.81 22.08 0.0M
2021-04-20 21.81 21.84 21.68 21.68 0.0M
2021-04-19 21.40 21.86 21.28 21.76 0.0M
2021-04-16 21.09 21.99 20.84 21.40 0.0M
2021-04-15 20.99 21.11 20.76 20.86 0.0M
2021-04-14 20.65 20.98 20.65 20.73 0.0M
2021-04-13 20.56 20.89 20.56 20.71 0.0M
2021-04-12 21.14 21.14 20.61 20.66 0.0M
2021-04-09 21.04 21.09 20.59 20.70 0.0M
2021-04-08 20.92 21.04 20.59 20.92 0.0M
2021-04-07 21.43 21.43 20.45 20.60 0.0M
2021-04-06 21.30 21.79 21.09 21.15 0.0M
2021-04-05 21.18 21.66 20.77 21.22 0.0M
2021-04-01 20.80 21.22 20.80 21.08 0.0M
2021-03-31 21.13 21.89 20.73 20.96 0.0M
2021-03-30 21.30 21.36 21.10 21.29 0.0M
2021-03-29 21.74 21.87 21.14 21.38 0.0M
2021-03-26 21.72 22.14 21.52 21.77 0.0M
2021-03-25 21.20 21.53 20.33 21.53 0.0M
2021-03-24 21.00 21.56 21.00 21.09 0.0M
2021-03-23 21.82 22.20 20.85 21.00 0.0M
2021-03-22 22.92 23.25 21.58 21.92 0.0M
2021-03-19 23.13 23.31 22.14 23.31 0.1M
2021-03-18 23.88 24.09 23.22 23.36 0.0M
2021-03-17 24.40 24.56 23.09 23.36 0.0M
2021-03-16 24.79 24.79 23.50 23.83 0.0M
2021-03-15 24.68 25.41 23.90 25.41 0.0M
2021-03-12 25.74 25.74 24.28 24.91 0.0M
2021-03-11 25.58 25.74 24.77 25.49 0.0M
2021-03-10 25.45 26.35 25.11 25.30 0.0M
2021-03-09 25.83 25.83 24.25 24.52 0.0M
2021-03-08 23.21 25.94 23.18 25.58 0.0M
2021-03-05 23.80 23.80 22.82 23.21 0.0M
2021-03-04 23.37 24.49 23.27 24.20 0.0M
2021-03-03 21.41 24.38 21.39 23.20 0.0M
2021-03-02 21.06 21.77 20.82 21.67 0.0M
2021-03-01 22.60 22.83 21.14 21.40 0.1M
2021-02-26 22.10 23.10 22.03 22.37 0.0M
2021-02-25 23.51 23.85 23.10 23.20 0.0M
2021-02-24 23.19 24.32 22.97 23.92 0.0M
2021-02-23 22.53 23.05 22.06 22.93 0.0M
2021-02-22 22.84 23.75 22.59 22.59 0.1M
2021-02-19 22.37 22.96 21.96 22.80 0.0M
2021-02-18 22.86 22.86 22.00 22.00 0.0M
2021-02-17 22.99 23.52 22.50 22.90 0.0M
2021-02-16 22.40 23.70 22.10 23.15 0.0M
2021-02-12 21.85 22.16 21.75 22.06 0.0M
2021-02-11 22.10 22.72 22.01 22.15 0.0M
2021-02-10 22.32 22.32 21.90 21.90 0.0M
2021-02-09 22.95 23.20 21.69 22.00 0.0M
2021-02-08 22.58 23.18 22.57 23.18 0.0M
2021-02-05 22.47 23.20 22.31 22.68 0.0M
2021-02-04 21.88 22.66 21.88 22.48 0.0M
2021-02-03 21.77 22.65 21.46 22.53 0.0M
2021-02-02 21.01 22.30 21.01 22.10 0.0M
2021-02-01 20.29 20.69 20.05 20.62 0.0M
2021-01-29 19.22 20.76 19.22 20.50 0.0M
2021-01-28 19.41 19.57 18.87 19.00 0.0M
2021-01-27 19.12 19.45 18.64 19.02 0.0M
2021-01-26 19.39 19.70 19.11 19.54 0.0M
2021-01-25 19.84 19.84 19.06 19.52 0.0M
2021-01-22 19.56 19.83 19.56 19.75 0.0M
2021-01-21 19.92 19.95 19.32 19.50 0.0M
2021-01-20 19.96 20.31 19.85 19.90 0.0M
2021-01-19 20.99 20.99 19.96 20.01 0.0M
2021-01-15 21.84 21.84 21.04 21.04 0.0M
2021-01-14 22.37 22.85 21.90 21.90 0.0M
2021-01-13 22.81 22.88 22.55 22.55 0.0M
2021-01-12 22.29 22.71 22.01 22.69 0.0M
2021-01-11 21.89 22.79 21.73 21.94 0.0M
2021-01-08 22.71 22.71 22.00 22.10 0.0M
2021-01-07 23.00 23.07 22.37 22.39 0.0M
2021-01-06 22.11 22.99 22.11 22.74 0.0M
2021-01-05 22.18 22.21 22.00 22.00 0.0M
2021-01-04 22.35 22.36 22.00 22.01 0.0M