モーリス (MC)

MC
🏛️ アメリカ →
70.92
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
2023-12-29 57.05 57.23 56.10 56.13 0.3M
2023-12-28 57.25 57.65 57.03 57.22 0.3M
2023-12-27 57.40 57.74 56.91 57.59 0.5M
2023-12-26 56.69 57.55 56.69 57.19 0.3M
2023-12-22 57.10 57.86 56.51 56.61 0.6M
2023-12-21 56.57 56.87 56.03 56.81 0.4M
2023-12-20 57.35 58.13 55.74 55.84 0.7M
2023-12-19 57.48 57.94 56.66 57.54 1.1M
2023-12-18 58.41 58.41 56.57 56.80 0.9M
2023-12-15 57.23 58.67 56.74 58.20 1.5M
2023-12-14 55.84 57.98 55.32 57.54 1.2M
2023-12-13 52.67 54.87 51.70 54.59 1.7M
2023-12-12 52.94 53.42 52.67 52.76 0.5M
2023-12-11 53.29 53.32 52.33 52.77 0.5M
2023-12-08 52.60 53.86 52.43 53.59 0.6M
2023-12-07 51.52 53.31 51.52 52.76 0.7M
2023-12-06 51.26 52.92 51.24 51.31 0.7M
2023-12-05 50.73 51.59 50.46 50.88 0.5M
2023-12-04 49.43 51.37 49.40 51.19 0.8M
2023-12-01 47.18 49.36 47.18 49.22 0.6M
2023-11-30 47.26 47.66 46.95 47.45 0.6M
2023-11-29 46.80 47.90 46.80 47.11 0.7M
2023-11-28 45.95 46.51 45.45 46.34 0.6M
2023-11-27 44.78 46.02 44.53 45.91 0.5M
2023-11-24 44.74 45.27 44.69 44.97 0.2M
2023-11-22 44.78 44.92 44.32 44.75 0.3M
2023-11-21 44.44 44.66 44.06 44.36 0.4M
2023-11-20 45.33 45.34 44.63 44.70 0.6M
2023-11-17 45.23 45.77 44.97 45.32 0.7M
2023-11-16 45.05 45.16 44.34 44.85 0.6M
2023-11-15 44.02 45.01 44.02 44.99 0.6M
2023-11-14 42.74 44.35 42.59 44.06 0.8M
2023-11-13 41.20 41.90 41.18 41.55 0.5M
2023-11-10 41.38 41.84 40.88 41.57 0.4M
2023-11-09 42.70 42.70 41.40 41.76 0.6M
2023-11-08 42.31 42.73 42.16 42.29 0.5M
2023-11-07 42.73 43.19 41.98 42.16 0.6M
2023-11-06 42.38 42.85 41.81 42.77 0.8M
2023-11-03 44.00 44.28 40.68 43.36 1.9M
2023-11-02 43.38 44.11 42.92 43.77 0.8M
2023-11-01 41.65 42.69 41.23 42.60 0.9M
2023-10-31 40.51 41.80 39.91 41.64 0.9M
2023-10-30 40.58 40.63 39.82 40.21 0.7M
2023-10-27 40.69 40.90 39.80 39.91 0.6M
2023-10-26 39.08 40.76 39.08 40.43 1.0M
2023-10-25 39.90 40.40 38.58 39.08 0.8M
2023-10-24 41.10 41.38 40.31 40.42 0.8M
2023-10-23 40.68 41.71 40.46 40.70 0.7M
2023-10-20 41.45 41.65 40.80 40.85 0.7M
2023-10-19 42.45 42.90 41.33 41.43 0.6M
2023-10-18 43.62 43.62 42.26 42.55 0.6M
2023-10-17 43.69 44.57 43.69 44.32 0.8M
2023-10-16 44.15 44.36 43.45 43.94 0.6M
2023-10-13 43.92 44.16 43.12 43.61 0.7M
2023-10-12 45.63 45.63 43.77 43.80 0.6M
2023-10-11 44.93 45.41 44.65 45.35 0.5M
2023-10-10 44.16 45.01 44.16 44.47 0.8M
2023-10-09 43.05 44.25 43.05 44.07 0.5M
2023-10-06 44.33 44.59 42.96 43.55 0.6M
2023-10-05 43.90 44.89 43.76 44.62 0.6M
2023-10-04 43.77 44.11 42.80 43.83 0.5M
2023-10-03 43.67 43.76 42.90 43.65 0.6M
2023-10-02 44.81 45.09 43.62 44.06 0.6M
2023-09-29 46.23 46.33 44.99 45.13 0.5M
2023-09-28 44.93 46.20 44.84 45.86 0.6M
2023-09-27 44.68 45.24 44.57 44.84 0.4M
2023-09-26 45.25 45.55 44.13 44.43 0.5M
2023-09-25 44.12 45.40 44.05 45.35 0.5M
2023-09-22 45.08 45.44 44.36 44.61 0.5M
2023-09-21 45.08 45.35 44.55 44.83 1.1M
2023-09-20 46.90 47.23 45.59 45.63 0.7M
2023-09-19 47.74 48.23 46.40 46.44 0.8M
2023-09-18 48.37 49.06 47.92 48.03 0.6M
2023-09-15 47.95 48.65 47.80 48.42 1.7M
2023-09-14 47.50 48.09 47.28 48.01 0.5M
2023-09-13 47.67 47.87 46.67 46.92 0.6M
2023-09-12 46.47 47.43 46.42 47.43 0.3M
2023-09-11 47.23 47.31 46.53 46.61 0.3M
2023-09-08 46.02 47.14 45.69 46.90 0.4M
2023-09-07 45.17 46.01 44.67 45.87 0.5M
2023-09-06 45.02 46.07 44.95 45.60 0.5M
2023-09-05 47.42 47.48 45.32 45.35 0.7M
2023-09-01 47.50 48.24 47.41 47.90 0.5M
2023-08-31 47.46 48.17 47.27 47.41 1.1M
2023-08-30 47.98 48.16 47.28 47.65 0.6M
2023-08-29 45.94 47.93 45.94 47.91 0.4M
2023-08-28 45.25 46.30 45.25 46.05 0.4M
2023-08-25 45.02 45.52 44.01 45.14 0.5M
2023-08-24 44.08 44.94 43.93 44.79 0.4M
2023-08-23 44.05 44.60 43.80 44.32 0.4M
2023-08-22 44.10 44.33 43.64 43.88 0.4M
2023-08-21 44.60 44.92 43.77 44.14 0.7M
2023-08-18 43.97 44.88 43.97 44.53 0.6M
2023-08-17 45.19 45.29 44.28 44.41 0.4M
2023-08-16 45.98 46.44 44.95 44.96 0.6M
2023-08-15 47.19 47.25 45.96 45.97 0.7M
2023-08-14 47.81 47.94 47.17 47.52 0.6M
2023-08-11 48.09 48.38 47.76 48.00 0.6M
2023-08-10 47.94 48.64 47.78 48.02 0.4M
2023-08-09 48.09 48.09 47.15 47.74 0.4M
2023-08-08 48.05 48.08 47.04 47.80 0.7M
2023-08-07 48.56 48.73 47.97 48.45 0.5M
2023-08-04 48.12 48.68 47.77 48.12 0.3M
2023-08-03 47.48 48.45 47.27 48.41 0.5M
2023-08-02 48.12 48.31 47.40 47.90 0.5M
2023-08-01 47.71 48.82 47.56 48.75 0.5M
2023-07-31 47.61 49.24 47.48 48.83 0.8M
2023-07-28 48.50 48.68 47.25 47.61 1.0M
2023-07-27 45.98 50.48 45.25 47.89 2.0M
2023-07-26 51.38 52.23 51.00 52.01 1.1M
2023-07-25 50.97 52.50 50.81 51.78 0.9M
2023-07-24 50.47 51.05 50.22 50.74 0.8M
2023-07-21 51.18 51.40 50.43 50.51 0.6M
2023-07-20 51.42 51.42 50.51 50.82 0.7M
2023-07-19 50.40 51.27 49.93 51.23 0.7M
2023-07-18 49.33 50.53 49.33 50.40 0.9M
2023-07-17 48.24 49.63 48.24 49.42 0.9M
2023-07-14 48.53 48.74 47.06 48.54 1.0M
2023-07-13 48.02 49.09 48.02 48.49 1.2M
2023-07-12 48.42 49.13 47.77 47.86 1.4M
2023-07-11 46.42 47.46 46.30 47.40 1.0M
2023-07-10 44.27 45.88 44.27 45.87 0.6M
2023-07-07 44.37 45.57 44.30 44.62 1.0M
2023-07-06 44.42 44.47 43.40 44.28 0.7M
2023-07-05 45.26 45.29 44.42 44.77 0.9M
2023-07-03 45.41 45.75 45.26 45.46 0.4M
2023-06-30 46.64 46.64 45.20 45.34 0.8M
2023-06-29 45.78 46.80 45.69 46.30 0.9M
2023-06-28 44.53 45.78 44.05 45.54 0.8M
2023-06-27 43.16 44.74 42.83 44.62 1.1M
2023-06-26 42.28 43.60 42.19 43.00 0.8M
2023-06-23 42.86 43.30 42.06 42.28 1.7M
2023-06-22 43.32 43.55 42.39 43.36 0.8M
2023-06-21 43.72 44.08 42.80 43.33 1.6M
2023-06-20 44.91 45.48 43.96 43.99 1.8M
2023-06-16 46.57 46.98 44.02 45.38 15.1M
2023-06-15 46.13 46.82 45.62 46.53 1.6M
2023-06-14 45.44 47.39 45.36 46.29 1.4M
2023-06-13 44.00 45.72 43.93 45.55 1.3M
2023-06-12 42.97 43.94 42.76 43.64 0.9M
2023-06-09 42.57 43.66 42.57 43.13 1.0M
2023-06-08 41.69 42.61 41.27 42.56 0.7M
2023-06-07 40.98 42.27 40.88 41.83 1.0M
2023-06-06 39.40 41.40 39.34 40.65 0.8M
2023-06-05 42.60 42.75 39.67 39.83 1.3M
2023-06-02 38.75 40.00 38.72 39.78 0.6M
2023-06-01 38.03 38.30 37.34 38.12 0.4M
2023-05-31 38.48 38.48 37.50 37.87 0.5M
2023-05-30 38.49 39.02 38.25 38.71 0.4M
2023-05-26 38.09 38.65 37.97 38.46 0.4M
2023-05-25 37.72 38.53 37.50 38.10 0.5M
2023-05-24 37.71 38.33 36.43 37.88 0.7M
2023-05-23 37.61 38.47 37.50 37.90 0.5M
2023-05-22 36.66 37.82 36.33 37.63 0.5M
2023-05-19 36.87 36.87 36.13 36.47 0.5M
2023-05-18 36.01 36.68 35.41 36.59 0.5M
2023-05-17 34.94 36.17 34.85 36.10 0.6M
2023-05-16 34.96 34.96 34.03 34.62 0.5M
2023-05-15 34.65 35.28 34.29 35.09 0.4M
2023-05-12 34.48 34.64 33.99 34.43 0.4M
2023-05-11 34.67 34.88 33.87 34.22 0.4M
2023-05-10 35.47 35.67 34.59 35.06 0.4M
2023-05-09 34.44 35.03 34.21 34.92 0.3M
2023-05-08 35.24 35.47 34.39 34.68 0.4M
2023-05-05 35.69 36.53 34.89 34.98 0.6M
2023-05-04 35.46 35.75 34.58 35.59 0.8M
2023-05-03 36.70 37.11 36.02 36.05 0.8M
2023-05-02 37.17 37.22 35.83 36.70 0.7M
2023-05-01 37.88 38.60 37.26 37.56 0.6M
2023-04-28 37.49 38.79 37.09 37.88 0.8M
2023-04-27 39.50 39.50 36.34 37.37 1.7M
2023-04-26 41.52 42.13 40.31 40.60 1.0M
2023-04-25 42.20 42.20 41.55 41.94 0.6M
2023-04-24 42.87 43.00 41.57 42.60 0.6M
2023-04-21 41.99 42.89 41.35 42.78 0.6M
2023-04-20 41.37 42.06 41.29 41.73 0.4M
2023-04-19 41.36 42.24 40.95 41.68 0.4M
2023-04-18 41.53 41.85 40.87 41.58 0.6M
2023-04-17 41.54 42.37 41.44 41.57 0.7M
2023-04-14 41.26 41.87 40.98 41.58 0.7M
2023-04-13 40.13 41.27 39.96 40.86 0.6M
2023-04-12 40.42 40.76 39.98 40.09 0.4M
2023-04-11 39.43 40.38 39.14 40.23 0.4M
2023-04-10 38.44 39.59 38.33 39.15 0.7M
2023-04-06 38.31 38.59 38.03 38.53 0.3M
2023-04-05 36.89 38.08 36.66 38.04 0.5M
2023-04-04 38.10 38.10 36.80 37.32 0.4M
2023-04-03 38.36 38.83 37.67 37.96 0.6M
2023-03-31 37.43 38.46 37.31 38.44 0.8M
2023-03-30 37.94 38.37 37.10 37.15 0.5M
2023-03-29 38.10 38.12 36.90 37.49 0.8M
2023-03-28 37.92 38.16 36.94 37.51 0.7M
2023-03-27 38.57 38.59 37.99 38.10 0.5M
2023-03-24 37.35 37.82 36.00 37.75 0.8M
2023-03-23 38.73 39.39 38.38 38.58 0.4M
2023-03-22 39.96 40.18 38.56 38.62 0.5M
2023-03-21 40.57 40.81 39.62 39.88 0.5M
2023-03-20 39.70 40.18 38.99 39.47 0.4M
2023-03-17 39.73 39.87 38.35 39.07 0.9M
2023-03-16 38.40 40.08 38.19 39.89 0.7M
2023-03-15 37.18 38.78 37.03 38.75 0.7M
2023-03-14 39.55 39.78 37.63 38.60 0.6M
2023-03-13 38.20 38.55 37.20 37.91 0.8M
2023-03-10 40.00 40.20 38.36 39.06 0.6M
2023-03-09 41.68 41.84 40.38 40.47 0.4M
2023-03-08 41.47 41.87 41.21 41.75 0.5M
2023-03-07 42.10 42.51 41.42 41.44 0.5M
2023-03-06 43.05 43.09 42.11 42.24 0.5M
2023-03-03 43.07 43.45 42.38 43.10 0.5M
2023-03-02 42.29 42.97 41.95 42.89 0.5M
2023-03-01 42.85 43.58 42.64 42.93 0.8M
2023-02-28 43.03 43.59 42.70 42.83 0.7M
2023-02-27 42.67 43.27 42.27 43.03 0.8M
2023-02-24 42.13 42.55 41.68 42.27 0.7M
2023-02-23 43.00 43.89 42.34 42.77 0.8M
2023-02-22 43.50 44.18 42.69 43.32 0.8M
2023-02-21 44.24 44.89 43.36 43.57 0.6M
2023-02-17 45.09 45.59 44.36 45.39 0.4M
2023-02-16 45.96 46.46 45.42 45.50 0.4M
2023-02-15 46.65 46.95 45.87 46.72 0.4M
2023-02-14 46.79 47.41 46.09 46.67 0.6M
2023-02-13 44.19 47.01 43.96 46.97 0.7M
2023-02-10 43.66 44.94 43.66 44.25 0.9M
2023-02-09 46.12 46.45 42.54 43.74 2.0M
2023-02-08 47.13 48.33 46.81 47.06 0.6M
2023-02-07 48.51 48.67 46.71 47.68 0.7M
2023-02-06 48.93 49.66 48.77 49.01 0.6M
2023-02-03 48.33 49.69 48.33 49.34 0.5M
2023-02-02 47.79 50.23 47.56 49.00 0.8M
2023-02-01 46.56 47.85 45.57 47.32 0.6M
2023-01-31 46.01 46.75 45.60 46.75 0.5M
2023-01-30 45.71 46.40 45.35 45.84 0.6M
2023-01-27 45.59 46.43 45.44 46.17 0.6M
2023-01-26 45.45 45.73 44.71 45.64 0.3M
2023-01-25 44.84 45.10 44.47 45.10 0.3M
2023-01-24 45.63 46.12 45.41 45.43 0.2M
2023-01-23 45.16 46.11 45.14 46.06 0.4M
2023-01-20 45.19 45.83 44.78 45.35 0.5M
2023-01-19 44.68 45.22 43.83 44.88 0.5M
2023-01-18 44.98 45.91 44.61 45.16 0.4M
2023-01-17 44.91 45.86 44.73 44.89 0.4M
2023-01-13 44.88 45.66 44.79 45.14 0.4M
2023-01-12 44.50 45.36 43.62 45.34 0.8M
2023-01-11 42.92 44.56 42.92 44.35 0.8M
2023-01-10 42.43 44.24 42.43 43.89 0.5M
2023-01-09 42.48 43.62 42.35 42.84 0.5M
2023-01-06 41.71 42.75 41.54 42.44 0.7M
2023-01-05 39.60 41.21 39.17 41.20 0.7M
2023-01-04 39.37 40.34 38.70 39.89 0.8M
2023-01-03 38.85 39.71 38.37 38.97 0.4M