MNTN Inc (MNTN)

MNTN
🏛️ アメリカ →
18.67
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
2023-12-29 10.90 10.96 10.90 10.94 0.1M
2023-12-28 10.90 10.90 10.90 10.90 0.1M
2023-12-27 10.90 10.90 10.90 10.90 0.0M
2023-12-26 10.90 10.90 10.90 10.90 0.0M
2023-12-22 10.96 10.96 10.88 10.90 0.3M
2023-12-21 10.90 10.90 10.90 10.90 0.0M
2023-12-20 10.90 10.90 10.90 10.90 0.0M
2023-12-19 10.89 10.89 10.88 10.89 0.0M
2023-12-18 10.88 10.88 10.88 10.88 0.0M
2023-12-15 10.88 10.88 10.88 10.88 0.0M
2023-12-14 10.88 10.88 10.88 10.88 0.7M
2023-12-13 10.87 10.87 10.87 10.87 0.0M
2023-12-12 10.87 10.87 10.87 10.87 0.0M
2023-12-11 10.87 10.89 10.87 10.89 0.0M
2023-12-08 10.87 10.88 10.87 10.88 0.0M
2023-12-07 10.92 10.92 10.83 10.87 0.1M
2023-12-06 10.82 10.89 10.82 10.86 0.3M
2023-12-05 10.86 10.86 10.86 10.86 0.0M
2023-12-04 10.85 10.86 10.85 10.86 0.0M
2023-12-01 10.90 10.90 10.85 10.85 0.1M
2023-11-30 10.90 10.90 10.86 10.86 0.0M
2023-11-29 10.86 10.86 10.86 10.86 0.0M
2023-11-28 10.86 10.86 10.86 10.86 0.0M
2023-11-27 10.90 10.90 10.86 10.86 0.0M
2023-11-24 10.86 10.86 10.85 10.85 0.0M
2023-11-22 10.86 10.86 10.86 10.86 0.0M
2023-11-21 10.86 10.86 10.85 10.85 0.1M
2023-11-20 10.85 10.86 10.85 10.86 0.1M
2023-11-17 10.86 10.87 10.85 10.85 0.0M
2023-11-16 10.92 10.92 10.85 10.86 0.9M
2023-11-15 10.88 11.07 10.88 10.92 0.0M
2023-11-14 10.89 10.89 10.89 10.89 0.0M
2023-11-13 10.89 10.89 10.89 10.89 0.0M
2023-11-10 10.95 10.95 10.88 10.88 0.0M
2023-11-09 10.88 10.92 10.88 10.92 0.0M
2023-11-08 10.88 10.88 10.88 10.88 0.0M
2023-11-07 10.88 10.88 10.88 10.88 0.0M
2023-11-06 10.88 10.90 10.88 10.89 0.1M
2023-11-03 10.88 10.88 10.88 10.88 0.0M
2023-11-02 10.88 10.91 10.88 10.89 0.0M
2023-11-01 10.85 10.90 10.85 10.90 0.1M
2023-10-31 10.90 10.90 10.90 10.90 0.0M
2023-10-30 10.88 10.90 10.86 10.90 0.0M
2023-10-27 10.90 11.37 10.88 10.92 0.0M
2023-10-26 10.84 10.90 10.84 10.86 0.0M
2023-10-25 10.84 11.40 10.84 10.85 0.0M
2023-10-24 10.84 11.08 10.84 10.88 0.0M
2023-10-23 10.84 11.22 10.84 10.86 0.0M
2023-10-20 10.84 11.24 10.82 10.85 0.0M
2023-10-19 10.85 11.25 10.84 10.86 0.2M
2023-10-18 10.85 11.25 10.85 10.85 0.0M
2023-10-17 10.84 11.28 10.84 10.86 0.1M
2023-10-16 10.82 11.13 10.82 10.85 0.0M
2023-10-13 10.83 11.26 10.83 10.84 0.0M
2023-10-12 10.83 11.33 10.82 10.83 0.0M
2023-10-11 10.96 11.83 10.83 10.83 0.0M
2023-10-10 10.84 11.25 10.83 10.83 0.0M
2023-10-09 11.30 11.91 10.83 10.83 0.0M
2023-10-06 10.90 11.71 10.83 10.83 0.0M
2023-10-05 10.83 10.86 10.83 10.83 0.0M
2023-10-04 10.83 10.92 10.83 10.85 0.0M
2023-10-03 10.83 10.83 10.83 10.83 0.1M
2023-10-02 10.83 10.97 10.82 10.82 0.1M
2023-09-29 11.10 11.10 10.82 10.82 0.2M
2023-09-28 10.83 10.83 10.83 10.83 0.0M
2023-09-27 10.82 10.82 10.82 10.82 0.0M
2023-09-26 10.82 10.82 10.81 10.82 0.3M
2023-09-25 10.83 10.83 10.80 10.81 0.0M
2023-09-22 10.82 10.82 10.80 10.80 0.0M
2023-09-21 10.81 10.82 10.81 10.81 0.0M
2023-09-20 10.82 10.82 10.81 10.81 0.0M
2023-09-19 10.82 10.82 10.82 10.82 0.0M
2023-09-18 10.81 10.81 10.81 10.81 0.0M
2023-09-15 10.81 10.82 10.81 10.81 0.0M
2023-09-14 10.82 10.82 10.81 10.82 0.0M
2023-09-13 10.82 10.82 10.81 10.81 0.0M
2023-09-12 10.81 10.82 10.80 10.82 0.0M
2023-09-11 10.81 10.82 10.81 10.82 0.0M
2023-09-08 10.80 10.82 10.80 10.82 0.0M
2023-09-07 10.80 10.80 10.80 10.80 0.0M
2023-09-06 10.80 10.81 10.80 10.80 0.0M
2023-09-05 10.81 10.81 10.80 10.80 0.0M
2023-09-01 10.82 10.82 10.80 10.82 0.0M
2023-08-31 10.81 10.81 10.80 10.80 0.4M
2023-08-30 10.81 10.82 10.79 10.79 1.1M
2023-08-29 10.80 10.81 10.80 10.80 0.2M
2023-08-28 10.81 10.82 10.80 10.80 0.7M
2023-08-25 10.80 10.80 10.80 10.80 0.0M
2023-08-24 10.75 10.80 10.75 10.80 0.0M
2023-08-23 10.90 10.90 10.78 10.79 0.0M
2023-08-22 10.78 10.80 10.78 10.78 0.4M
2023-08-21 10.78 11.18 10.77 10.78 1.1M
2023-08-18 11.00 11.32 10.73 10.78 0.3M
2023-08-17 10.77 10.79 10.77 10.77 1.2M
2023-08-16 10.78 10.78 10.78 10.78 0.1M
2023-08-15 10.78 10.78 10.78 10.78 1.3M
2023-08-14 10.75 10.94 10.75 10.78 3.4M
2023-08-11 10.70 10.70 10.70 10.70 0.0M
2023-08-10 10.71 10.71 10.71 10.71 0.0M
2023-08-09 10.75 10.99 10.72 10.74 0.0M
2023-08-08 10.71 10.73 10.71 10.72 0.0M
2023-08-07 10.75 10.75 10.72 10.72 0.0M
2023-08-04 10.75 10.75 10.70 10.70 1.2M
2023-08-03 10.71 10.71 10.71 10.71 0.0M
2023-08-02 10.71 10.71 10.71 10.71 0.0M
2023-08-01 10.71 10.71 10.71 10.71 0.0M
2023-07-31 10.70 10.70 10.70 10.70 0.0M
2023-07-28 10.70 10.70 10.70 10.70 0.0M
2023-07-27 10.70 10.70 10.70 10.70 0.0M
2023-07-26 10.70 10.73 10.69 10.73 0.1M
2023-07-25 10.70 10.74 10.69 10.69 0.2M
2023-07-24 10.68 10.75 10.68 10.69 0.0M
2023-07-21 10.69 10.69 10.69 10.69 0.0M
2023-07-20 10.70 10.70 10.69 10.69 0.0M
2023-07-19 10.70 10.70 10.70 10.70 0.0M
2023-07-18 10.68 10.68 10.67 10.67 0.0M
2023-07-17 10.68 10.68 10.66 10.67 0.4M
2023-07-13 10.68 10.68 10.67 10.67 0.0M
2023-07-12 10.67 10.67 10.67 10.67 0.1M
2023-07-10 10.67 10.67 10.67 10.67 0.1M
2023-07-07 10.66 10.66 10.66 10.66 0.1M
2023-07-06 10.66 10.67 10.66 10.66 0.1M
2023-07-05 10.66 10.66 10.66 10.66 0.1M
2023-07-03 10.65 10.65 10.65 10.65 0.0M
2023-06-30 10.67 10.67 10.65 10.65 0.0M
2023-06-29 10.65 10.66 10.65 10.66 0.1M
2023-06-28 10.65 10.66 10.64 10.65 0.0M
2023-06-27 10.67 10.67 10.67 10.67 0.0M
2023-06-26 10.67 10.67 10.67 10.67 0.0M
2023-06-23 10.65 10.65 10.65 10.65 0.0M
2023-06-22 10.65 10.65 10.65 10.65 0.0M
2023-06-21 10.64 10.64 10.63 10.63 0.0M
2023-06-20 10.64 10.66 10.63 10.63 0.0M
2023-06-16 10.68 10.68 10.63 10.63 0.0M
2023-06-15 10.64 10.64 10.64 10.64 0.0M
2023-06-14 10.63 10.65 10.63 10.63 0.0M
2023-06-13 10.63 10.63 10.63 10.63 0.3M
2023-06-12 10.62 10.62 10.62 10.62 0.0M
2023-06-09 10.63 10.63 10.62 10.62 0.1M
2023-06-08 10.62 10.63 10.61 10.61 0.0M
2023-06-07 10.64 10.64 10.64 10.64 0.0M
2023-06-06 10.63 10.63 10.63 10.63 0.0M
2023-06-05 10.63 10.63 10.63 10.63 0.0M
2023-06-02 10.61 10.61 10.61 10.61 0.7M
2023-06-01 10.63 10.63 10.63 10.63 0.0M
2023-05-31 10.63 10.63 10.63 10.63 0.0M
2023-05-30 10.63 10.63 10.63 10.63 0.0M
2023-05-26 10.62 10.62 10.62 10.62 0.0M
2023-05-25 10.60 10.60 10.59 10.60 0.0M
2023-05-24 10.60 10.60 10.57 10.57 0.0M
2023-05-23 10.60 10.60 10.55 10.58 0.0M
2023-05-22 10.57 10.59 10.57 10.59 0.0M
2023-05-17 10.55 10.56 10.55 10.56 0.1M
2023-05-16 10.54 10.54 10.54 10.54 0.0M
2023-05-15 10.53 10.53 10.53 10.53 0.0M
2023-05-12 10.52 10.53 10.52 10.53 0.0M
2023-05-10 10.53 10.53 10.53 10.53 0.0M
2023-05-09 10.52 10.53 10.52 10.53 0.1M
2023-05-08 10.51 10.52 10.51 10.51 0.2M
2023-05-05 10.51 10.51 10.51 10.51 0.1M
2023-05-04 10.51 10.51 10.51 10.51 0.3M
2023-05-03 10.51 10.51 10.51 10.51 0.0M
2023-05-02 10.51 10.52 10.51 10.51 0.4M
2023-05-01 10.50 10.51 10.50 10.51 0.1M
2023-04-28 10.50 10.51 10.50 10.51 0.2M
2023-04-27 10.49 10.51 10.49 10.49 0.1M
2023-04-26 10.48 10.50 10.48 10.48 0.4M
2023-04-25 10.48 10.48 10.48 10.48 0.0M
2023-04-24 10.48 10.49 10.48 10.49 0.0M
2023-04-21 10.48 10.48 10.48 10.48 0.0M
2023-04-20 10.48 10.48 10.48 10.48 0.0M
2023-04-19 10.49 10.49 10.48 10.48 0.3M
2023-04-18 10.49 10.49 10.48 10.48 0.1M
2023-04-17 10.48 10.49 10.48 10.48 0.1M
2023-04-14 10.48 10.50 10.48 10.50 0.0M
2023-04-13 10.51 10.51 10.51 10.51 0.0M
2023-04-12 10.47 10.48 10.47 10.48 0.0M
2023-04-11 10.47 10.48 10.47 10.47 0.1M
2023-04-10 10.47 10.47 10.46 10.47 0.0M
2023-04-06 10.47 10.47 10.46 10.46 0.4M
2023-04-05 10.46 10.46 10.44 10.46 0.0M
2023-04-04 10.46 10.47 10.46 10.46 0.0M
2023-04-03 10.48 10.48 10.48 10.48 0.0M
2023-03-31 10.48 10.48 10.48 10.48 0.0M
2023-03-30 10.48 10.48 10.48 10.48 0.0M
2023-03-29 10.45 10.46 10.45 10.46 0.0M
2023-03-28 10.45 10.46 10.45 10.45 0.0M
2023-03-27 10.45 10.46 10.45 10.46 0.5M
2023-03-24 10.45 10.45 10.44 10.45 0.0M
2023-03-23 10.45 10.45 10.45 10.45 0.1M
2023-03-22 10.44 10.44 10.44 10.44 0.0M
2023-03-21 10.44 10.44 10.44 10.44 0.0M
2023-03-20 10.44 10.44 10.44 10.44 0.0M
2023-03-17 10.44 10.44 10.44 10.44 0.4M
2023-03-16 10.43 10.44 10.43 10.44 0.3M
2023-03-15 10.44 10.44 10.43 10.44 0.0M
2023-03-14 10.44 10.44 10.44 10.44 0.0M
2023-03-13 10.43 10.45 10.43 10.43 0.1M
2023-03-10 10.43 10.43 10.43 10.43 0.2M
2023-03-09 10.43 10.44 10.43 10.43 0.1M
2023-03-08 10.43 10.43 10.42 10.43 0.1M
2023-03-07 10.40 10.42 10.40 10.41 0.2M
2023-03-06 10.40 10.40 10.40 10.40 0.0M
2023-03-03 10.40 10.40 10.40 10.40 0.0M
2023-03-02 10.39 10.42 10.39 10.40 0.0M
2023-03-01 10.40 10.40 10.39 10.39 0.0M
2023-02-27 10.37 10.37 10.37 10.37 0.0M
2023-02-24 10.37 10.37 10.37 10.37 0.0M
2023-02-23 10.36 10.38 10.35 10.37 0.1M
2023-02-22 10.36 10.36 10.33 10.33 0.0M
2023-02-21 10.36 10.36 10.36 10.36 0.0M
2023-02-17 10.34 10.34 10.33 10.33 0.0M
2023-02-16 10.34 10.34 10.33 10.33 0.0M
2023-02-15 10.33 10.33 10.33 10.33 0.0M
2023-02-14 10.33 10.33 10.33 10.33 0.0M
2023-02-13 10.33 10.33 10.33 10.33 0.0M
2023-02-10 10.34 10.34 10.33 10.33 0.0M
2023-02-09 10.33 10.34 10.33 10.34 0.0M
2023-02-08 10.33 10.35 10.33 10.33 0.0M
2023-02-07 10.34 10.34 10.34 10.34 0.0M
2023-02-06 10.33 10.33 10.33 10.33 0.0M
2023-02-03 10.33 10.33 10.33 10.33 0.1M
2023-02-02 10.33 10.33 10.32 10.33 0.1M
2023-02-01 10.33 10.33 10.33 10.33 0.0M
2023-01-31 10.32 10.32 10.31 10.32 0.0M
2023-01-30 10.33 10.33 10.32 10.32 0.1M
2023-01-27 10.32 10.32 10.32 10.32 0.0M
2023-01-26 10.32 10.32 10.31 10.32 0.0M
2023-01-25 10.31 10.31 10.31 10.31 0.3M
2023-01-24 10.30 10.32 10.30 10.31 0.3M
2023-01-23 10.30 10.30 10.30 10.30 0.0M
2023-01-20 10.31 10.32 10.30 10.30 0.1M
2023-01-19 10.29 10.29 10.29 10.29 0.0M
2023-01-18 10.28 10.29 10.28 10.29 0.7M
2023-01-17 10.26 10.26 10.26 10.26 0.0M
2023-01-13 10.26 10.26 10.26 10.26 0.0M
2023-01-12 10.26 10.26 10.26 10.26 0.0M
2023-01-10 10.28 10.28 10.26 10.26 0.0M
2023-01-09 10.25 10.26 10.25 10.26 0.0M
2023-01-06 10.24 10.24 10.24 10.24 0.0M
2023-01-05 10.25 10.26 10.25 10.25 0.0M
2023-01-04 10.25 10.25 10.24 10.25 0.0M
2023-01-03 10.24 10.24 10.24 10.24 0.0M