三井不動産株式会社 (MTSFY)

MTSFY
🏛️ アメリカ →
32.00
最終更新: 2025-10-01
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 24.40 24.50 24.40 24.40 0.0M
2023-12-28 25.00 25.00 24.60 24.60 0.0M
2023-12-27 24.20 24.70 24.20 24.70 0.0M
2023-12-26 24.90 24.90 24.10 24.90 0.0M
2023-12-22 24.50 24.60 24.20 24.60 0.0M
2023-12-21 24.20 24.20 24.10 24.20 0.0M
2023-12-20 24.20 24.20 23.70 23.90 0.0M
2023-12-19 24.50 24.50 24.10 24.10 0.0M
2023-12-18 23.80 23.90 23.60 23.90 0.0M
2023-12-15 24.40 24.40 24.30 24.30 0.0M
2023-12-14 24.30 24.40 24.20 24.40 0.0M
2023-12-13 24.70 24.70 24.40 24.70 0.0M
2023-12-12 24.60 24.60 24.30 24.60 0.0M
2023-12-11 24.10 24.60 24.10 24.50 0.0M
2023-12-08 24.90 24.90 24.90 24.90 0.0M
2023-12-07 24.40 24.70 24.40 24.60 0.0M
2023-12-06 24.50 24.50 24.30 24.40 0.0M
2023-12-05 24.00 24.00 23.90 23.90 0.0M
2023-12-04 24.50 24.50 23.80 24.40 0.0M
2023-12-01 23.60 23.90 23.60 23.80 0.0M
2023-11-30 23.50 23.60 23.50 23.60 0.0M
2023-11-29 23.50 23.90 23.50 23.90 0.0M
2023-11-28 23.30 23.50 23.30 23.50 0.0M
2023-11-27 23.30 23.30 23.20 23.20 0.0M
2023-11-24 23.20 23.30 23.20 23.30 0.0M
2023-11-22 22.70 23.20 22.70 23.10 0.0M
2023-11-21 23.20 23.20 23.00 23.20 0.0M
2023-11-20 23.50 23.50 23.20 23.40 0.0M
2023-11-17 23.10 23.30 23.10 23.30 0.0M
2023-11-16 22.80 22.80 22.80 22.80 0.0M
2023-11-15 22.50 22.90 22.50 22.90 0.0M
2023-11-14 22.60 22.70 22.50 22.60 0.0M
2023-11-13 21.90 22.10 21.90 22.10 0.0M
2023-11-10 22.10 22.30 22.10 22.30 0.0M
2023-11-09 22.50 22.50 21.80 21.80 0.0M
2023-11-08 22.50 23.00 22.50 22.80 0.0M
2023-11-07 22.50 22.60 22.50 22.60 0.0M
2023-11-06 23.10 23.10 23.00 23.10 0.0M
2023-11-03 22.90 23.20 22.90 23.20 0.0M
2023-11-02 22.50 22.70 21.80 21.80 0.0M
2023-11-01 22.20 22.30 22.10 22.30 0.0M
2023-10-31 21.80 21.90 21.70 21.90 0.0M
2023-10-30 21.30 21.50 21.30 21.50 0.0M
2023-10-27 21.40 21.50 21.30 21.40 0.0M
2023-10-26 21.30 21.40 21.20 21.30 0.0M
2023-10-25 22.00 22.00 21.90 22.00 0.0M
2023-10-24 21.80 21.80 21.70 21.80 0.0M
2023-10-23 21.80 22.00 21.80 21.90 0.0M
2023-10-20 22.00 22.00 21.90 21.90 0.0M
2023-10-19 22.00 22.10 21.80 21.80 0.0M
2023-10-18 21.80 21.90 21.70 21.70 0.0M
2023-10-17 22.40 22.50 22.00 22.10 0.1M
2023-10-16 22.00 22.10 21.90 22.10 0.0M
2023-10-13 22.20 22.20 22.00 22.20 0.0M
2023-10-12 22.70 22.80 22.60 22.80 0.0M
2023-10-11 22.50 22.60 22.50 22.60 0.0M
2023-10-10 22.90 22.90 22.50 22.50 0.0M
2023-10-09 22.30 22.70 22.20 22.60 0.0M
2023-10-06 22.00 22.30 22.00 22.20 0.0M
2023-10-05 21.80 21.90 21.70 21.90 0.0M
2023-10-04 21.20 21.20 20.90 21.00 0.0M
2023-10-03 21.50 21.60 21.40 21.50 0.0M
2023-10-02 22.30 22.30 21.70 21.80 0.0M
2023-09-29 22.40 22.40 22.10 22.10 0.0M
2023-09-28 22.10 22.30 22.10 22.30 0.0M
2023-09-27 22.70 22.70 22.50 22.60 0.0M
2023-09-26 22.40 22.50 22.30 22.30 0.0M
2023-09-25 22.70 22.70 22.70 22.70 0.0M
2023-09-22 23.10 23.10 22.80 22.80 0.0M
2023-09-21 22.70 22.80 22.70 22.70 0.0M
2023-09-20 22.50 23.20 22.50 23.10 0.0M
2023-09-19 23.10 23.40 23.00 23.40 0.0M
2023-09-18 23.30 23.30 23.10 23.30 0.0M
2023-09-15 23.20 23.20 23.10 23.20 0.0M
2023-09-14 23.40 23.40 23.30 23.40 0.0M
2023-09-13 22.60 22.70 22.60 22.60 0.0M
2023-09-12 23.10 23.10 22.80 22.90 0.0M
2023-09-11 23.10 23.10 23.10 23.10 0.0M
2023-09-08 23.40 23.50 23.40 23.50 0.0M
2023-09-07 23.50 23.50 23.20 23.50 0.0M
2023-09-06 23.10 23.10 22.90 23.00 0.0M
2023-09-05 23.70 23.70 23.20 23.20 0.0M
2023-09-01 22.30 22.30 22.20 22.30 0.0M
2023-08-31 21.90 21.90 21.90 21.90 0.0M
2023-08-30 21.70 21.70 21.60 21.70 0.0M
2023-08-29 21.80 22.00 21.80 22.00 0.0M
2023-08-28 21.40 21.50 21.40 21.50 0.0M
2023-08-25 21.10 21.20 21.10 21.10 0.0M
2023-08-24 21.40 21.40 20.90 21.00 0.0M
2023-08-23 21.40 21.60 21.20 21.40 0.0M
2023-08-22 21.20 21.20 20.70 20.90 0.1M
2023-08-21 20.70 20.80 20.50 20.80 0.0M
2023-08-18 20.40 20.70 20.30 20.50 0.0M
2023-08-17 21.20 21.20 20.70 20.80 0.0M
2023-08-16 21.20 21.20 20.50 20.60 0.0M
2023-08-15 20.70 21.00 20.70 21.00 0.0M
2023-08-14 20.80 20.80 20.70 20.80 0.0M
2023-08-11 21.10 21.10 21.00 21.00 0.0M
2023-08-10 21.10 21.10 21.10 21.10 0.0M
2023-08-09 21.30 21.30 20.90 21.00 0.0M
2023-08-08 21.50 21.50 20.90 21.20 0.0M
2023-08-07 20.60 20.70 20.60 20.70 0.0M
2023-08-04 20.50 20.50 19.90 20.50 0.0M
2023-08-03 19.70 19.70 19.50 19.70 0.0M
2023-08-02 19.60 19.70 19.50 19.50 0.0M
2023-08-01 20.90 20.90 20.30 20.40 0.0M
2023-07-31 20.90 20.90 20.60 20.60 0.0M
2023-07-28 20.70 20.90 20.60 20.80 0.0M
2023-07-27 20.40 21.00 20.40 21.00 0.0M
2023-07-26 20.40 20.50 20.40 20.50 0.0M
2023-07-25 20.20 20.20 20.20 20.20 0.0M
2023-07-24 20.10 20.30 20.10 20.20 0.0M
2023-07-21 20.10 20.70 20.10 20.70 0.0M
2023-07-20 20.20 20.30 20.20 20.30 0.0M
2023-07-19 20.00 20.30 19.90 20.20 0.0M
2023-07-18 19.90 20.50 19.90 20.00 0.0M
2023-07-17 20.50 20.50 20.00 20.40 0.0M
2023-07-14 20.00 20.00 19.90 20.00 0.0M
2023-07-13 20.20 20.20 20.10 20.20 0.0M
2023-07-12 20.40 20.40 20.30 20.40 0.0M
2023-07-11 20.00 20.10 20.00 20.10 0.0M
2023-07-10 19.90 20.00 19.70 19.70 0.0M
2023-07-07 19.90 20.00 19.80 20.00 0.1M
2023-07-06 20.00 20.10 20.00 20.10 0.0M
2023-07-05 20.10 20.10 20.10 20.10 0.0M
2023-07-03 20.10 20.10 20.10 20.10 0.0M
2023-06-30 19.90 20.00 19.80 20.00 0.0M
2023-06-29 19.80 19.80 19.70 19.80 0.0M
2023-06-28 20.20 20.20 20.00 20.00 0.0M
2023-06-27 19.90 20.10 19.90 20.10 0.1M
2023-06-26 20.20 20.20 20.20 20.20 0.0M
2023-06-23 20.10 20.10 20.00 20.00 0.0M
2023-06-22 20.60 20.70 20.40 20.40 0.0M
2023-06-21 20.40 20.60 20.40 20.60 0.0M
2023-06-20 19.90 20.00 19.90 20.00 0.0M
2023-06-16 20.30 20.40 20.20 20.20 0.0M
2023-06-15 20.40 20.60 20.40 20.60 0.0M
2023-06-14 20.70 20.70 20.50 20.60 0.0M
2023-06-13 20.50 20.50 20.40 20.40 0.0M
2023-06-12 20.30 20.50 20.20 20.30 0.0M
2023-06-09 20.40 20.40 20.30 20.30 0.0M
2023-06-08 19.70 19.90 19.70 19.90 0.0M
2023-06-07 20.10 20.10 20.00 20.10 0.0M
2023-06-06 20.60 20.80 20.50 20.80 0.0M
2023-06-05 20.20 20.20 20.10 20.10 0.1M
2023-06-02 19.90 19.90 19.80 19.90 0.0M
2023-06-01 19.30 19.40 19.30 19.30 0.1M
2023-05-31 19.00 19.10 18.90 19.10 0.1M
2023-05-30 19.30 19.40 19.20 19.30 0.0M
2023-05-26 19.40 19.40 19.10 19.10 0.0M
2023-05-25 19.40 19.50 19.40 19.50 0.0M
2023-05-24 19.70 19.80 19.40 19.50 0.0M
2023-05-23 19.60 19.70 19.60 19.70 0.0M
2023-05-22 20.10 20.10 19.80 19.80 0.0M
2023-05-19 19.60 19.60 19.60 19.60 0.0M
2023-05-18 19.40 19.80 19.40 19.80 0.0M
2023-05-17 19.60 19.70 19.60 19.70 0.0M
2023-05-16 19.70 19.70 19.60 19.60 0.0M
2023-05-15 19.70 19.80 19.70 19.80 0.0M
2023-05-12 20.00 20.00 19.80 19.90 0.0M
2023-05-11 19.60 19.60 19.50 19.50 0.0M
2023-05-10 19.90 20.00 19.90 20.00 0.0M
2023-05-09 19.70 19.90 19.70 19.90 0.0M
2023-05-08 19.60 19.80 19.60 19.70 0.0M
2023-05-05 19.60 19.60 19.50 19.60 0.0M
2023-05-04 19.50 19.50 19.40 19.40 0.0M
2023-05-03 19.50 19.50 19.30 19.40 0.0M
2023-05-02 19.20 19.40 19.10 19.20 0.0M
2023-05-01 19.60 19.60 19.50 19.60 0.1M
2023-04-28 19.80 19.90 19.80 19.90 0.0M
2023-04-27 19.40 19.50 19.40 19.50 0.0M
2023-04-26 19.30 19.40 19.30 19.30 0.0M
2023-04-25 19.20 19.30 19.10 19.10 0.0M
2023-04-24 19.00 19.10 19.00 19.10 0.0M
2023-04-21 18.90 19.00 18.70 18.80 0.0M
2023-04-20 18.80 18.80 18.70 18.70 0.0M
2023-04-19 18.70 18.70 18.60 18.70 0.0M
2023-04-18 18.80 18.90 18.80 18.90 0.0M
2023-04-17 18.40 18.70 18.40 18.60 0.0M
2023-04-14 18.80 18.80 18.70 18.70 0.0M
2023-04-13 18.70 19.00 18.70 18.80 0.0M
2023-04-12 18.60 18.80 18.40 18.80 0.0M
2023-04-11 18.30 18.60 18.30 18.60 0.0M
2023-04-10 18.40 18.40 17.90 18.00 0.0M
2023-04-06 18.40 18.50 18.40 18.50 0.0M
2023-04-05 18.40 18.50 18.40 18.40 0.0M
2023-04-04 18.70 19.10 18.70 19.00 0.1M
2023-04-03 19.00 19.00 18.70 19.00 0.0M
2023-03-31 18.60 19.00 18.40 18.80 0.1M
2023-03-30 18.30 18.80 18.30 18.80 0.1M
2023-03-29 18.40 18.70 18.30 18.40 0.1M
2023-03-28 18.70 18.70 18.10 18.40 0.1M
2023-03-27 18.50 18.50 18.20 18.30 0.1M
2023-03-24 18.00 18.10 17.90 18.10 0.0M
2023-03-23 18.20 18.40 18.20 18.30 0.0M
2023-03-22 18.30 18.30 18.10 18.20 0.1M
2023-03-21 18.50 18.50 18.30 18.40 0.0M
2023-03-20 18.30 18.40 18.30 18.40 0.1M
2023-03-17 18.70 18.70 18.60 18.70 0.1M
2023-03-16 18.60 18.70 18.50 18.60 0.1M
2023-03-15 18.40 18.60 18.30 18.40 0.1M
2023-03-14 18.70 18.80 18.60 18.80 0.1M
2023-03-13 19.00 19.00 18.90 19.00 0.0M
2023-03-10 19.30 19.40 19.20 19.30 0.0M
2023-03-09 19.40 19.40 19.20 19.20 0.1M
2023-03-08 19.00 19.00 18.80 18.90 0.1M
2023-03-07 18.70 18.70 18.40 18.40 0.1M
2023-03-06 18.80 18.90 18.80 18.80 0.1M
2023-03-03 18.80 18.90 18.70 18.80 0.0M
2023-03-02 18.70 18.70 18.60 18.70 0.1M
2023-03-01 18.80 18.80 18.70 18.70 0.1M
2023-02-28 19.10 19.20 19.10 19.10 0.3M
2023-02-27 18.80 19.00 18.80 18.90 0.2M
2023-02-24 18.60 18.70 18.50 18.60 0.1M
2023-02-23 18.20 18.60 18.20 18.50 0.1M
2023-02-22 18.20 18.60 18.20 18.40 0.2M
2023-02-21 18.30 18.50 18.30 18.40 0.1M
2023-02-17 18.40 18.40 18.10 18.30 0.0M
2023-02-16 18.00 18.20 18.00 18.20 0.1M
2023-02-15 18.30 18.30 18.00 18.10 0.0M
2023-02-14 18.50 18.70 18.40 18.70 0.1M
2023-02-13 18.60 18.70 18.50 18.70 0.0M
2023-02-10 18.80 19.10 18.60 19.10 0.0M
2023-02-09 18.60 18.90 18.60 18.60 0.1M
2023-02-08 18.40 18.60 18.30 18.30 0.0M
2023-02-07 18.20 18.50 18.20 18.50 0.1M
2023-02-06 18.50 18.50 18.40 18.50 0.0M
2023-02-03 18.00 18.40 18.00 18.10 0.0M
2023-02-02 18.70 18.80 18.60 18.60 0.0M
2023-02-01 18.50 18.90 18.50 18.80 0.0M
2023-01-31 18.60 18.70 18.60 18.60 0.1M
2023-01-30 18.60 18.70 18.60 18.60 0.0M
2023-01-27 18.60 18.70 18.60 18.70 0.0M
2023-01-26 18.80 18.90 18.70 18.80 0.0M
2023-01-25 18.30 18.50 18.30 18.50 0.1M
2023-01-24 18.20 18.40 18.20 18.30 0.1M
2023-01-23 18.00 18.20 18.00 18.20 0.0M
2023-01-20 18.40 18.40 18.20 18.40 0.0M
2023-01-19 18.00 18.20 18.00 18.10 0.1M
2023-01-18 18.40 18.40 18.10 18.10 0.0M
2023-01-17 17.70 17.90 17.70 17.80 0.0M
2023-01-13 17.40 17.50 17.30 17.40 0.0M
2023-01-12 17.70 17.80 17.40 17.70 0.1M
2023-01-11 17.50 18.10 17.50 17.90 0.1M
2023-01-10 18.10 18.10 17.70 17.70 0.1M
2023-01-09 17.80 18.10 17.40 17.80 0.1M
2023-01-06 17.90 17.90 17.20 17.70 0.1M
2023-01-05 17.60 17.70 17.40 17.60 0.1M
2023-01-04 18.10 18.10 17.80 17.90 0.2M
2023-01-03 18.10 18.90 18.10 18.20 0.0M