Mission Bancorp (MSBC)

MSBC
🏛️ アメリカ →
93.70
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
2023-12-27 76.60 77.60 76.60 77.60 0.0M
2023-12-18 73.90 76.20 73.90 76.20 0.0M
2023-12-12 73.90 73.90 73.90 73.90 0.0M
2023-12-08 72.60 72.60 71.70 71.70 0.0M
2023-12-07 72.60 72.60 72.60 72.60 0.0M
2023-12-06 73.00 73.00 72.50 72.50 0.0M
2023-12-05 72.60 72.60 72.60 72.60 0.0M
2023-12-04 73.10 73.10 70.80 72.60 0.0M
2023-11-30 73.10 73.10 73.10 73.10 0.0M
2023-11-29 73.10 73.50 73.10 73.50 0.0M
2023-11-28 73.40 73.40 73.40 73.40 0.0M
2023-11-27 73.20 73.50 73.20 73.50 0.0M
2023-11-22 73.60 73.60 73.10 73.10 0.0M
2023-11-21 73.50 73.50 73.50 73.50 0.0M
2023-11-20 73.50 73.50 73.50 73.50 0.0M
2023-11-17 73.70 73.70 73.50 73.70 0.0M
2023-11-16 73.70 73.70 73.70 73.70 0.0M
2023-11-15 73.50 73.70 73.50 73.70 0.0M
2023-11-14 73.50 73.50 73.50 73.50 0.0M
2023-11-13 73.20 73.20 73.20 73.20 0.0M
2023-11-08 73.20 73.20 73.20 73.20 0.0M
2023-11-06 72.60 72.60 72.60 72.60 0.0M
2023-11-02 74.40 74.40 74.40 74.40 0.0M
2023-11-01 73.50 73.50 73.50 73.50 0.0M
2023-10-31 73.20 73.20 73.20 73.20 0.0M
2023-10-30 73.50 73.50 73.50 73.50 0.0M
2023-10-27 73.00 73.00 72.60 72.60 0.0M
2023-10-26 73.00 73.00 73.00 73.00 0.0M
2023-10-25 73.50 73.50 73.50 73.50 0.0M
2023-10-24 70.80 70.80 70.80 70.80 0.0M
2023-10-20 73.50 73.50 68.30 70.70 0.0M
2023-10-19 73.50 73.50 73.50 73.50 0.0M
2023-10-16 73.50 73.50 73.50 73.50 0.0M
2023-10-13 73.50 73.50 73.50 73.50 0.0M
2023-10-12 73.50 73.50 73.50 73.50 0.0M
2023-09-27 73.80 73.80 73.80 73.80 0.0M
2023-09-26 73.50 73.50 73.50 73.50 0.0M
2023-09-14 73.50 73.50 73.50 73.50 0.0M
2023-08-31 73.50 73.50 73.50 73.50 0.0M
2023-08-24 72.60 72.60 72.60 72.60 0.0M
2023-08-23 72.60 72.60 72.60 72.60 0.0M
2023-08-17 73.30 73.30 73.10 73.10 0.0M
2023-08-15 73.30 73.30 73.30 73.30 0.0M
2023-08-11 73.50 73.50 73.50 73.50 0.0M
2023-08-10 73.90 73.90 73.50 73.50 0.0M
2023-08-09 73.90 73.90 73.50 73.50 0.0M
2023-08-08 74.40 74.50 73.90 74.40 0.0M
2023-08-07 73.90 73.90 73.90 73.90 0.0M
2023-08-02 74.30 74.40 74.30 74.40 0.0M
2023-08-01 74.40 74.40 74.40 74.40 0.0M
2023-07-31 74.30 74.40 74.30 74.30 0.0M
2023-07-28 73.50 73.50 73.50 73.50 0.0M
2023-07-27 73.90 73.90 73.50 73.50 0.0M
2023-07-26 73.30 73.30 73.30 73.30 0.0M
2023-07-25 73.50 73.50 73.50 73.50 0.0M
2023-07-20 73.30 73.30 73.30 73.30 0.0M
2023-07-19 73.50 73.50 73.30 73.50 0.0M
2023-07-12 74.40 74.40 73.50 73.50 0.0M
2023-07-06 75.20 75.20 75.20 75.20 0.0M
2023-07-05 75.20 75.20 75.20 75.20 0.0M
2023-06-30 75.30 75.30 75.30 75.30 0.0M
2023-06-29 74.40 74.40 74.40 74.40 0.0M
2023-06-26 75.30 75.30 75.30 75.30 0.0M
2023-06-15 76.90 76.90 75.30 75.30 0.0M
2023-06-14 77.10 77.10 75.30 75.30 0.0M
2023-06-09 77.80 78.90 76.40 78.90 0.0M
2023-05-26 78.90 78.90 78.90 78.90 0.0M
2023-05-25 78.90 78.90 78.90 78.90 0.0M
2023-05-17 80.30 80.30 80.30 80.30 0.0M
2023-05-12 77.70 77.70 77.70 77.70 0.0M
2023-05-09 77.70 77.70 77.10 77.10 0.0M
2023-05-08 77.70 77.70 77.70 77.70 0.0M
2023-03-17 80.30 80.30 80.30 80.30 0.0M
2023-03-15 80.30 80.30 80.30 80.30 0.0M
2023-03-14 79.50 79.50 79.50 79.50 0.0M
2023-03-13 82.10 82.10 82.10 82.10 0.0M
2023-03-10 80.60 80.60 80.30 80.30 0.0M
2023-03-03 80.60 80.60 80.60 80.60 0.0M
2023-03-01 81.40 81.40 81.40 81.40 0.0M
2023-02-21 80.30 80.30 80.30 80.30 0.0M
2023-02-17 78.60 78.60 78.60 78.60 0.0M
2023-02-13 80.30 80.30 80.30 80.30 0.0M
2023-02-08 79.50 79.50 79.50 79.50 0.0M
2023-02-02 76.00 76.00 76.00 76.00 0.0M
2023-02-01 77.70 77.70 77.70 77.70 0.0M
2023-01-30 77.70 77.70 77.70 77.70 0.0M
2023-01-23 76.40 76.40 76.40 76.40 0.0M
2023-01-20 78.60 78.60 73.90 73.90 0.0M
2023-01-13 78.20 78.20 78.20 78.20 0.0M
2023-01-12 77.70 77.70 77.70 77.70 0.0M
2023-01-06 76.00 76.00 76.00 76.00 0.0M
2023-01-04 76.00 76.00 76.00 76.00 0.0M