モーリス (MC)

MC
🏛️ アメリカ →
68.68
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
2024-12-31 74.84 74.86 73.67 73.88 0.4M
2024-12-30 73.59 74.50 72.65 74.17 0.4M
2024-12-27 74.52 75.30 73.28 74.46 0.3M
2024-12-26 74.40 75.77 74.18 75.41 0.3M
2024-12-24 74.28 75.01 73.89 74.84 0.2M
2024-12-23 73.47 74.33 73.17 74.28 0.4M
2024-12-20 70.66 74.09 70.66 73.81 1.3M
2024-12-19 72.08 73.57 71.24 71.72 0.5M
2024-12-18 74.79 76.79 70.45 70.99 0.9M
2024-12-17 75.04 75.49 73.42 74.40 0.7M
2024-12-16 74.05 76.31 73.58 75.99 0.5M
2024-12-13 75.10 75.65 73.42 73.93 0.3M
2024-12-12 74.13 75.69 73.92 75.10 0.5M
2024-12-11 74.23 74.94 73.88 74.29 0.7M
2024-12-10 75.45 75.54 73.43 73.63 1.0M
2024-12-09 77.16 78.15 75.08 75.60 0.8M
2024-12-06 76.47 76.47 74.97 75.69 0.4M
2024-12-05 75.62 76.37 75.16 75.25 0.4M
2024-12-04 75.82 76.67 75.30 75.94 0.6M
2024-12-03 76.37 76.90 75.25 75.46 0.5M
2024-12-02 77.66 77.74 75.77 75.81 0.4M
2024-11-29 76.63 77.29 75.68 76.98 0.3M
2024-11-27 77.19 78.01 75.64 75.85 0.5M
2024-11-26 76.56 77.28 75.80 76.90 0.3M
2024-11-25 75.95 78.27 75.95 77.58 0.7M
2024-11-22 75.07 75.81 74.42 75.05 0.5M
2024-11-21 74.02 75.44 73.27 74.64 0.5M
2024-11-20 73.94 73.94 72.65 73.38 0.3M
2024-11-19 72.70 74.49 72.60 73.93 0.5M
2024-11-18 75.38 75.38 73.52 73.65 0.4M
2024-11-15 76.71 76.71 74.66 74.69 0.7M
2024-11-14 75.87 76.70 75.08 76.33 0.7M
2024-11-13 77.56 77.77 75.08 75.36 0.8M
2024-11-12 77.68 78.52 76.43 76.93 0.8M
2024-11-11 78.63 79.49 77.37 78.00 0.9M
2024-11-08 78.04 78.32 76.58 77.01 0.6M
2024-11-07 80.35 81.60 76.50 77.27 1.7M
2024-11-06 75.44 80.61 74.68 80.49 2.1M
2024-11-05 65.91 68.01 65.80 68.00 0.5M
2024-11-04 66.00 66.23 65.18 65.74 0.6M
2024-11-01 67.20 68.03 66.75 66.93 0.4M
2024-10-31 66.99 68.06 66.39 66.40 0.4M
2024-10-30 67.45 69.02 66.73 66.88 0.3M
2024-10-29 66.44 67.52 65.90 67.48 0.4M
2024-10-28 65.39 67.39 65.22 67.04 0.6M
2024-10-25 67.58 68.01 65.83 65.89 1.2M
2024-10-24 68.27 69.17 66.32 66.96 0.8M
2024-10-23 69.79 70.17 68.10 68.24 0.6M
2024-10-22 70.48 70.69 69.77 70.39 0.4M
2024-10-21 71.50 71.50 70.50 70.64 0.5M
2024-10-18 72.18 72.30 71.24 71.32 0.5M
2024-10-17 71.37 72.80 71.26 71.90 0.4M
2024-10-16 71.92 72.40 71.40 71.75 0.5M
2024-10-15 69.51 72.15 69.46 70.95 0.7M
2024-10-14 68.88 69.77 68.82 69.67 0.4M
2024-10-11 66.92 69.01 66.92 68.98 0.4M
2024-10-10 66.21 66.83 65.80 66.73 0.6M
2024-10-09 67.31 68.05 66.43 67.22 0.7M
2024-10-08 66.69 67.50 66.50 67.22 0.7M
2024-10-07 68.45 68.45 66.56 66.60 0.5M
2024-10-04 67.58 68.82 67.14 68.69 0.8M
2024-10-03 66.23 67.23 65.85 66.42 0.7M
2024-10-02 67.29 68.46 66.26 66.44 0.9M
2024-10-01 68.41 68.41 67.08 67.93 0.9M
2024-09-30 68.39 68.82 67.68 68.51 0.6M
2024-09-27 69.77 70.19 68.09 68.93 0.6M
2024-09-26 69.89 70.72 69.17 69.21 0.4M
2024-09-25 70.50 70.78 68.86 69.43 0.7M
2024-09-24 70.47 70.59 69.66 70.57 0.6M
2024-09-23 70.62 71.34 69.74 70.09 0.8M
2024-09-20 70.76 70.83 69.57 70.17 1.3M
2024-09-19 70.72 70.75 69.68 70.62 1.0M
2024-09-18 69.60 70.66 68.40 68.93 0.6M
2024-09-17 68.74 70.06 68.56 69.28 0.6M
2024-09-16 67.46 68.34 66.67 68.30 0.5M
2024-09-13 65.08 68.02 65.07 67.35 0.7M
2024-09-12 62.60 64.45 62.01 64.10 0.8M
2024-09-11 63.20 63.29 61.41 62.69 0.9M
2024-09-10 64.62 64.62 62.34 63.45 1.0M
2024-09-09 63.81 65.37 63.45 64.35 0.7M
2024-09-06 65.26 65.76 62.86 63.48 1.2M
2024-09-05 64.72 65.73 64.22 65.29 0.4M
2024-09-04 64.17 65.36 64.06 64.35 1.1M
2024-09-03 65.86 66.54 63.82 64.62 0.6M
2024-08-30 66.80 66.87 66.01 66.79 0.6M
2024-08-29 67.31 67.31 66.58 66.65 0.5M
2024-08-28 67.66 68.56 66.86 66.86 0.6M
2024-08-27 67.75 68.57 67.40 68.25 0.6M
2024-08-26 68.29 68.36 67.31 68.36 0.6M
2024-08-23 65.60 68.30 65.57 67.80 1.0M
2024-08-22 64.00 65.55 63.83 65.41 0.7M
2024-08-21 63.55 64.44 62.92 64.03 0.3M
2024-08-20 64.52 64.54 63.00 63.25 0.2M
2024-08-19 64.89 65.13 64.26 64.73 0.4M
2024-08-16 63.94 64.95 63.64 64.86 0.4M
2024-08-15 64.15 64.62 63.55 64.15 0.5M
2024-08-14 62.35 62.68 61.35 62.66 0.4M
2024-08-13 60.78 62.24 60.30 62.06 0.4M
2024-08-12 61.06 61.08 60.00 60.13 0.3M
2024-08-09 60.72 61.37 60.31 61.10 0.3M
2024-08-08 60.44 61.15 59.84 60.51 0.6M
2024-08-07 61.60 62.06 59.41 59.58 0.7M
2024-08-06 59.64 61.61 59.30 60.82 0.7M
2024-08-05 58.53 61.33 58.01 59.72 0.8M
2024-08-02 61.53 62.70 61.17 62.22 1.0M
2024-08-01 68.53 68.82 64.10 64.25 1.0M
2024-07-31 69.29 70.00 67.87 68.00 1.1M
2024-07-30 68.04 69.47 67.64 69.13 0.9M
2024-07-29 68.32 68.84 66.41 67.39 0.6M
2024-07-26 68.08 68.37 66.83 68.08 0.7M
2024-07-25 62.32 67.75 62.32 66.82 1.6M
2024-07-24 64.27 64.83 62.69 62.79 1.0M
2024-07-23 64.78 66.56 64.67 64.79 0.5M
2024-07-22 64.62 65.12 63.60 64.78 0.7M
2024-07-19 65.04 65.51 63.74 64.34 0.5M
2024-07-18 66.60 68.50 64.96 65.09 0.8M
2024-07-17 65.93 67.50 65.42 66.85 0.7M
2024-07-16 64.04 66.55 64.04 66.28 0.7M
2024-07-15 61.93 63.95 61.77 63.92 0.7M
2024-07-12 60.76 61.63 60.54 61.02 0.5M
2024-07-11 59.69 60.63 59.09 60.11 0.8M
2024-07-10 57.94 59.05 57.53 58.84 0.4M
2024-07-09 58.08 58.63 57.87 58.15 0.5M
2024-07-08 58.37 59.01 57.75 57.78 0.4M
2024-07-05 57.01 58.18 56.62 58.08 0.3M
2024-07-03 57.68 57.80 57.09 57.26 0.2M
2024-07-02 56.99 57.75 56.95 57.24 0.3M
2024-07-01 56.84 57.46 56.25 57.14 0.5M
2024-06-28 55.15 57.41 55.10 56.86 2.1M
2024-06-27 53.50 54.78 53.03 54.68 0.8M
2024-06-26 52.41 53.36 52.27 53.31 0.5M
2024-06-25 52.99 53.41 52.31 52.84 0.5M
2024-06-24 52.89 53.86 52.85 53.16 0.5M
2024-06-21 53.79 53.79 52.47 52.66 1.1M
2024-06-20 53.64 54.11 53.00 53.76 0.4M
2024-06-18 52.47 53.95 52.47 53.69 0.4M
2024-06-17 52.28 52.62 51.80 52.36 0.3M
2024-06-14 51.67 52.86 51.67 52.41 0.4M
2024-06-13 52.67 52.78 51.84 52.30 0.3M
2024-06-12 54.07 55.16 52.89 52.95 0.7M
2024-06-11 52.55 53.18 52.29 52.31 0.4M
2024-06-10 53.37 53.86 52.67 52.80 0.5M
2024-06-07 53.91 54.47 53.65 54.10 0.4M
2024-06-06 55.04 55.35 54.35 54.52 0.3M
2024-06-05 55.26 56.05 54.78 55.23 0.5M
2024-06-04 55.10 55.53 54.65 54.81 0.4M
2024-06-03 57.01 57.01 55.36 55.49 0.5M
2024-05-31 56.71 56.77 55.00 56.61 1.0M
2024-05-30 56.00 56.56 55.71 56.34 0.3M
2024-05-29 57.09 57.12 55.43 55.60 0.4M
2024-05-28 58.11 58.36 57.39 57.84 0.5M
2024-05-24 57.01 57.91 56.86 57.88 0.3M
2024-05-23 57.77 57.77 56.40 56.65 0.5M
2024-05-22 57.84 58.26 57.35 57.75 0.6M
2024-05-21 56.91 58.00 56.51 57.92 0.4M
2024-05-20 56.50 57.36 56.44 56.91 0.4M
2024-05-17 56.30 56.81 55.81 56.66 0.4M
2024-05-16 55.80 56.45 55.56 56.31 0.3M
2024-05-15 56.27 56.83 55.89 56.03 0.5M
2024-05-14 55.73 56.18 54.93 55.74 0.5M
2024-05-13 54.67 55.38 54.45 55.04 0.7M
2024-05-10 54.08 54.46 53.65 54.43 0.5M
2024-05-09 53.11 54.32 52.84 54.14 0.5M
2024-05-08 51.61 52.99 51.61 52.93 0.5M
2024-05-07 52.77 52.98 52.00 52.03 0.4M
2024-05-06 52.19 52.65 51.82 52.39 0.6M
2024-05-03 52.38 52.40 51.41 51.58 0.5M
2024-05-02 51.22 51.87 50.51 51.86 0.5M
2024-05-01 49.26 51.74 48.83 50.40 0.9M
2024-04-30 49.79 49.79 48.95 49.08 0.7M
2024-04-29 49.96 50.74 49.76 50.05 0.5M
2024-04-26 50.19 50.98 49.54 49.75 0.8M
2024-04-25 50.55 51.38 46.24 50.26 1.8M
2024-04-24 54.60 54.72 53.33 53.99 0.9M
2024-04-23 53.25 54.78 53.24 54.60 0.6M
2024-04-22 52.00 53.57 51.62 53.22 0.7M
2024-04-19 50.97 52.09 50.97 51.65 0.6M
2024-04-18 51.37 51.82 50.83 50.97 0.4M
2024-04-17 51.47 51.88 51.21 51.26 0.3M
2024-04-16 51.40 51.69 50.75 51.11 0.5M
2024-04-15 52.22 52.49 51.12 51.73 0.6M
2024-04-12 52.85 53.02 51.67 52.05 0.8M
2024-04-11 54.24 54.29 53.19 53.43 0.7M
2024-04-10 55.86 56.18 53.99 54.04 0.7M
2024-04-09 56.72 57.39 56.16 57.12 0.4M
2024-04-08 57.17 57.38 56.11 56.70 0.7M
2024-04-05 55.68 56.58 55.18 56.36 0.5M
2024-04-04 56.93 57.11 55.64 55.71 0.6M
2024-04-03 55.48 56.77 55.48 56.26 0.4M
2024-04-02 55.72 56.15 54.90 55.75 0.5M
2024-04-01 57.01 57.04 56.01 56.17 0.3M
2024-03-28 57.70 57.83 56.74 56.77 0.4M
2024-03-27 55.71 57.49 55.70 57.49 0.7M
2024-03-26 54.63 55.22 54.19 55.17 0.6M
2024-03-25 55.75 56.32 55.31 55.33 0.5M
2024-03-22 56.72 56.74 55.58 55.69 0.3M
2024-03-21 56.03 57.90 55.86 57.13 0.6M
2024-03-20 54.72 56.23 54.40 55.67 0.4M
2024-03-19 53.50 56.05 53.50 55.05 0.9M
2024-03-18 53.78 54.50 53.48 53.71 0.6M
2024-03-15 52.83 54.41 52.83 53.65 1.4M
2024-03-14 54.20 54.20 52.69 53.20 0.5M
2024-03-13 53.79 54.89 53.68 54.36 0.9M
2024-03-12 53.31 53.49 52.41 52.42 0.6M
2024-03-11 53.10 53.45 52.58 53.43 0.6M
2024-03-08 52.61 53.94 52.33 53.20 0.6M
2024-03-07 52.41 52.81 52.00 52.20 0.7M
2024-03-06 52.91 52.97 51.72 52.05 0.5M
2024-03-05 51.78 52.50 51.52 52.34 1.1M
2024-03-04 53.29 53.81 51.98 52.10 0.7M
2024-03-01 53.86 54.37 53.29 53.57 0.8M
2024-02-29 54.39 54.91 53.56 54.04 1.0M
2024-02-28 53.00 53.87 53.00 53.78 0.5M
2024-02-27 52.80 53.72 52.76 53.44 0.8M
2024-02-26 53.67 54.59 52.57 53.53 0.8M
2024-02-23 54.50 55.45 53.74 53.96 1.2M
2024-02-22 54.76 55.68 54.57 55.57 0.6M
2024-02-21 55.07 55.09 54.01 54.78 0.5M
2024-02-20 54.93 55.67 54.52 55.37 0.4M
2024-02-16 55.08 56.35 54.82 55.71 0.6M
2024-02-15 55.02 56.43 54.73 56.37 1.0M
2024-02-14 54.11 54.74 53.34 54.13 0.8M
2024-02-13 53.75 54.75 53.19 53.63 1.1M
2024-02-12 54.17 56.46 53.98 56.08 1.0M
2024-02-09 55.23 55.40 53.87 54.17 0.9M
2024-02-08 55.20 56.00 52.35 55.22 1.1M
2024-02-07 54.92 55.55 54.06 54.69 0.8M
2024-02-06 55.13 55.75 54.12 54.73 0.6M
2024-02-05 56.15 56.25 54.89 55.03 0.6M
2024-02-02 55.49 57.49 54.96 56.86 0.6M
2024-02-01 55.36 55.98 54.54 55.88 0.5M
2024-01-31 56.99 56.99 54.79 54.97 0.4M
2024-01-30 57.30 57.39 56.35 56.96 0.4M
2024-01-29 55.37 57.69 55.01 57.67 0.5M
2024-01-26 55.84 56.14 55.28 55.39 0.3M
2024-01-25 56.12 56.49 55.61 55.65 0.5M
2024-01-24 55.86 56.25 55.11 55.25 0.4M
2024-01-23 56.01 56.13 54.49 55.04 0.5M
2024-01-22 54.19 55.55 54.19 55.55 0.5M
2024-01-19 53.38 54.00 52.48 53.88 0.9M
2024-01-18 53.80 54.02 52.80 53.24 0.4M
2024-01-17 52.56 53.33 52.41 53.28 0.3M
2024-01-16 52.56 53.57 52.04 53.55 0.4M
2024-01-12 53.21 53.50 52.06 53.20 0.5M
2024-01-11 53.57 53.57 51.71 52.70 0.7M
2024-01-10 54.52 54.79 53.62 53.72 0.5M
2024-01-09 55.09 55.22 54.39 54.69 0.5M
2024-01-08 54.74 56.12 54.73 56.09 0.4M
2024-01-05 53.86 55.21 53.86 54.54 0.4M
2024-01-04 54.23 54.96 54.00 54.23 0.7M
2024-01-03 55.06 55.25 53.81 54.44 0.7M
2024-01-02 55.45 56.05 55.03 55.68 0.6M