MKAM ETF (MKAM)

MKAM
🏛️ アメリカ →
30.54
最終更新: 2025-09-26
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
2024-12-31 29.26 29.27 29.19 29.20 0.0M
2024-12-30 29.20 29.37 29.20 29.27 0.0M
2024-12-27 29.58 29.65 29.58 29.65 0.0M
2024-12-26 29.82 29.82 29.82 29.82 0.0M
2024-12-24 29.77 29.77 29.77 29.77 0.0M
2024-12-23 29.52 29.65 29.52 29.65 0.0M
2024-12-20 29.40 29.56 29.40 29.56 0.0M
2024-12-19 29.40 29.40 29.40 29.40 0.0M
2024-12-18 29.93 29.93 29.44 29.44 0.0M
2024-12-17 29.87 29.87 29.87 29.87 0.0M
2024-12-16 29.96 29.97 29.92 29.92 0.0M
2024-12-13 29.93 30.00 29.92 29.92 0.0M
2024-12-12 29.91 29.91 29.91 29.91 0.0M
2024-12-11 29.94 29.94 29.94 29.94 0.0M
2024-12-10 29.81 29.81 29.81 29.81 0.0M
2024-12-09 29.86 29.86 29.86 29.86 0.0M
2024-12-06 29.98 29.98 29.95 29.95 0.0M
2024-12-05 29.91 29.91 29.91 29.91 0.0M
2024-12-04 29.93 29.93 29.93 29.93 0.0M
2024-12-03 29.84 29.84 29.84 29.84 0.0M
2024-12-02 29.83 29.83 29.83 29.83 0.0M
2024-11-29 29.80 29.80 29.80 29.80 0.0M
2024-11-27 29.69 29.69 29.69 29.69 0.0M
2024-11-26 29.71 29.71 29.71 29.71 0.0M
2024-11-25 29.68 29.68 29.66 29.66 0.0M
2024-11-22 29.61 29.61 29.61 29.61 0.0M
2024-11-21 29.59 29.61 29.56 29.56 0.0M
2024-11-20 29.43 29.47 29.43 29.47 0.0M
2024-11-19 29.47 29.47 29.47 29.47 0.0M
2024-11-18 29.41 29.41 29.41 29.41 0.0M
2024-11-15 29.35 29.35 29.35 29.35 0.0M
2024-11-14 29.54 29.54 29.54 29.54 0.0M
2024-11-13 29.64 29.64 29.64 29.64 0.0M
2024-11-12 29.70 29.70 29.63 29.63 0.0M
2024-11-11 29.70 29.72 29.64 29.67 0.0M
2024-11-08 29.71 29.71 29.67 29.67 0.0M
2024-11-07 29.65 29.65 29.59 29.59 0.0M
2024-11-06 29.50 29.50 29.49 29.49 0.0M
2024-11-05 29.12 29.12 29.10 29.10 0.0M
2024-11-04 29.03 29.03 28.92 28.92 0.0M
2024-11-01 29.03 29.03 29.03 29.03 0.0M
2024-10-31 28.98 28.98 28.92 28.92 0.0M
2024-10-30 29.18 29.18 29.18 29.18 0.0M
2024-10-29 29.23 29.23 29.23 29.23 0.0M
2024-10-28 29.21 29.21 29.21 29.21 0.0M
2024-10-25 29.16 29.16 29.16 29.16 0.0M
2024-10-24 29.16 29.16 29.16 29.16 0.0M
2024-10-23 29.13 29.13 29.13 29.13 0.0M
2024-10-22 29.27 29.27 29.27 29.27 0.0M
2024-10-21 29.27 29.27 29.27 29.27 0.0M
2024-10-18 29.30 29.30 29.30 29.30 0.0M
2024-10-17 29.24 29.24 29.24 29.24 0.0M
2024-10-16 29.24 29.24 29.24 29.24 0.0M
2024-10-15 29.16 29.16 29.16 29.16 0.0M
2024-10-14 29.29 29.29 29.29 29.29 0.0M
2024-10-11 29.17 29.17 29.17 29.17 0.0M
2024-10-10 29.07 29.07 29.07 29.07 0.0M
2024-10-09 29.10 29.10 29.10 29.10 0.0M
2024-10-08 29.00 29.00 29.00 29.00 0.0M
2024-10-07 28.85 28.85 28.85 28.85 0.0M
2024-10-04 29.00 29.00 29.00 29.00 0.0M
2024-10-03 28.83 28.83 28.83 28.83 0.0M
2024-10-02 28.89 28.89 28.89 28.89 0.0M
2024-10-01 28.88 28.88 28.88 28.88 0.0M
2024-09-30 28.97 29.02 28.97 29.02 0.0M
2024-09-27 28.96 28.96 28.96 28.96 0.0M
2024-09-26 29.07 29.07 29.07 29.07 0.0M
2024-09-25 29.00 29.00 29.00 29.00 0.0M
2024-09-24 29.05 29.05 29.05 29.05 0.0M
2024-09-23 28.99 28.99 28.99 28.99 0.0M
2024-09-20 28.94 28.94 28.94 28.94 0.0M
2024-09-19 28.98 28.98 28.98 28.98 0.0M
2024-09-18 28.73 28.73 28.73 28.73 0.0M
2024-09-17 28.76 28.76 28.76 28.76 0.0M
2024-09-16 28.76 28.76 28.76 28.76 0.0M
2024-09-13 28.73 28.73 28.73 28.73 0.0M
2024-09-12 28.65 28.65 28.65 28.65 0.0M
2024-09-11 28.55 28.55 28.55 28.55 0.0M
2024-09-10 28.30 28.39 28.30 28.39 0.0M
2024-09-05 28.32 28.45 28.32 28.37 0.0M
2024-09-04 28.48 28.48 28.44 28.44 0.0M
2024-08-30 28.66 28.75 28.66 28.75 0.0M
2024-08-29 28.60 28.60 28.60 28.60 0.0M
2024-08-28 28.65 28.65 28.61 28.61 0.0M
2024-08-26 28.65 28.65 28.65 28.65 0.0M
2024-08-23 28.70 28.70 28.70 28.70 0.0M
2024-08-22 28.52 28.52 28.52 28.52 0.0M
2024-08-21 28.66 28.66 28.66 28.66 0.0M
2024-08-20 28.64 28.64 28.60 28.60 0.0M
2024-08-08 27.97 28.08 27.97 28.08 0.0M
2024-08-05 27.70 27.70 27.70 27.70 0.0M
2024-08-01 28.44 28.44 28.44 28.44 0.0M
2024-07-29 28.48 28.48 28.48 28.48 0.0M
2024-07-25 28.31 28.31 28.31 28.31 0.0M
2024-07-22 28.76 28.76 28.76 28.76 0.0M
2024-07-15 29.00 29.00 28.93 28.93 0.0M
2024-07-10 28.91 28.95 28.91 28.95 0.0M
2024-07-09 28.78 28.80 28.78 28.78 0.0M
2024-07-08 28.76 28.76 28.76 28.76 0.0M
2024-07-05 28.71 28.74 28.71 28.74 0.0M
2024-07-03 28.64 28.64 28.64 28.64 0.0M
2024-07-01 28.44 28.44 28.44 28.44 0.0M
2024-06-28 28.51 28.51 28.43 28.43 0.0M
2024-06-27 28.48 28.48 28.48 28.48 0.0M
2024-06-26 28.58 28.58 28.58 28.58 0.0M
2024-06-25 28.59 28.59 28.59 28.59 0.0M
2024-06-24 28.50 28.50 28.50 28.50 0.0M
2024-06-21 28.57 28.57 28.57 28.57 0.0M
2024-06-20 28.59 28.59 28.59 28.59 0.0M
2024-06-17 28.59 28.59 28.59 28.59 0.0M
2024-06-05 28.25 28.25 28.25 28.25 0.0M
2024-06-04 28.06 28.06 28.04 28.04 0.0M
2024-05-30 27.92 27.94 27.82 27.86 0.0M
2024-05-29 27.97 27.98 27.94 27.95 0.0M
2024-05-28 28.07 28.09 28.07 28.09 0.0M
2024-05-22 28.09 28.09 28.09 28.09 0.0M
2024-05-21 28.10 28.15 28.10 28.15 0.0M
2024-05-16 28.01 28.01 28.01 28.01 0.0M
2024-05-15 28.02 28.03 28.02 28.03 0.0M
2024-05-10 27.82 27.82 27.78 27.78 0.0M
2024-05-06 27.64 27.64 27.64 27.64 0.0M
2024-05-02 27.33 27.33 27.29 27.29 0.0M
2024-04-30 27.24 27.24 27.23 27.23 0.0M
2024-04-29 27.46 27.46 27.44 27.44 0.0M
2024-04-26 27.42 27.42 27.40 27.40 0.0M
2024-04-25 27.27 27.27 27.25 27.25 0.0M
2024-04-24 27.34 27.34 27.32 27.32 0.0M
2024-04-23 27.31 27.31 27.31 27.31 0.0M
2024-04-16 27.29 27.31 27.25 27.25 0.0M
2024-04-15 27.45 27.45 27.28 27.28 0.0M
2024-04-09 27.68 27.68 27.68 27.68 0.0M
2024-04-05 27.66 27.66 27.66 27.66 0.0M
2024-04-04 27.46 27.46 27.46 27.46 0.0M
2024-04-03 27.77 27.77 27.77 27.77 0.0M
2024-04-02 27.66 27.66 27.66 27.66 0.0M
2024-03-28 27.87 27.87 27.81 27.81 0.0M
2024-03-26 27.65 27.65 27.65 27.65 0.0M
2024-03-25 27.80 27.80 27.63 27.79 0.0M
2024-03-22 27.84 27.84 27.84 27.84 0.0M
2024-03-21 27.89 27.97 27.86 27.86 0.0M
2024-03-20 27.79 27.79 27.79 27.79 0.0M
2024-03-19 27.65 27.65 27.65 27.65 0.0M
2024-03-18 27.55 27.55 27.55 27.55 0.0M
2024-03-14 27.49 27.66 27.49 27.57 0.0M
2024-03-13 27.65 27.65 27.65 27.65 0.0M
2024-03-12 27.47 27.69 27.47 27.69 0.0M
2024-03-08 27.69 27.69 27.61 27.67 0.0M
2024-03-07 27.54 27.79 27.54 27.79 0.0M
2024-03-06 27.55 27.59 27.50 27.50 0.0M
2024-03-05 27.35 27.41 27.28 27.41 0.0M
2024-03-04 27.39 27.53 27.31 27.53 0.0M
2024-02-29 27.33 27.33 27.33 27.33 0.0M
2024-02-28 27.32 27.32 27.32 27.32 0.0M
2024-02-27 27.33 27.33 27.33 27.33 0.0M
2024-02-26 27.31 27.31 27.31 27.31 0.0M
2024-02-21 27.04 27.04 27.04 27.04 0.0M
2024-02-16 27.11 27.11 27.11 27.11 0.0M
2024-02-12 27.20 27.20 27.20 27.20 0.0M
2024-02-06 27.12 27.12 27.03 27.03 0.0M
2024-02-02 27.08 27.08 27.08 27.08 0.0M
2024-02-01 26.80 27.07 26.80 26.99 0.0M
2024-01-31 26.98 27.01 26.78 26.78 0.0M
2024-01-26 26.91 26.91 26.91 26.91 0.0M
2024-01-25 26.93 26.93 26.84 26.84 0.0M
2024-01-24 26.74 26.74 26.74 26.74 0.0M
2024-01-23 26.79 26.79 26.75 26.75 0.0M
2024-01-19 26.67 26.75 26.66 26.66 0.0M
2024-01-16 26.46 26.54 26.46 26.49 0.0M
2024-01-12 26.62 26.65 26.58 26.58 0.0M
2024-01-09 26.46 26.46 26.46 26.46 0.0M
2024-01-08 26.35 26.48 26.32 26.48 0.0M
2024-01-05 26.26 26.34 26.26 26.28 0.0M
2024-01-02 26.44 26.44 26.44 26.44 0.0M