Mowi ASA ADR (MHGVY)

MHGVY
🏛️ アメリカ →
21.17
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
2021-12-31 23.65 23.76 23.55 23.72 0.0M
2021-12-30 23.65 23.78 23.64 23.72 0.0M
2021-12-29 23.68 23.79 23.64 23.74 0.0M
2021-12-28 23.67 23.85 23.63 23.76 0.0M
2021-12-27 23.56 23.71 23.52 23.65 0.0M
2021-12-23 23.35 23.57 23.35 23.53 0.1M
2021-12-22 23.01 23.25 22.97 23.19 0.1M
2021-12-21 22.51 22.73 22.44 22.67 0.2M
2021-12-20 22.26 22.26 21.99 22.06 0.0M
2021-12-17 22.81 23.08 22.80 22.80 0.0M
2021-12-16 23.18 23.18 22.82 22.96 0.0M
2021-12-15 22.34 22.84 22.34 22.82 0.0M
2021-12-14 22.79 22.79 22.43 22.50 0.1M
2021-12-13 23.45 23.49 22.99 23.17 0.0M
2021-12-10 23.80 23.83 23.61 23.74 0.1M
2021-12-09 23.21 23.42 23.21 23.30 0.0M
2021-12-08 23.29 23.67 23.28 23.63 0.1M
2021-12-07 22.83 22.97 22.78 22.95 0.1M
2021-12-06 22.23 22.51 22.23 22.44 0.1M
2021-12-03 22.62 22.62 21.95 22.05 0.0M
2021-12-02 22.53 22.65 22.38 22.63 0.1M
2021-12-01 22.86 23.01 22.50 22.50 0.0M
2021-11-30 22.97 22.97 22.43 22.66 0.1M
2021-11-29 23.46 23.46 23.20 23.37 0.0M
2021-11-26 24.04 24.04 23.16 23.21 0.0M
2021-11-24 24.54 24.78 24.54 24.77 0.0M
2021-11-23 25.17 25.17 24.61 24.75 0.0M
2021-11-22 25.79 25.79 25.40 25.46 0.0M
2021-11-19 26.63 26.63 26.35 26.35 0.0M
2021-11-18 26.61 26.90 26.61 26.78 0.0M
2021-11-17 26.50 26.64 26.30 26.52 0.0M
2021-11-16 26.94 27.10 26.85 26.86 0.0M
2021-11-15 27.09 27.40 27.09 27.33 0.0M
2021-11-12 27.08 27.16 26.94 27.09 0.0M
2021-11-11 26.97 27.00 26.88 26.89 0.0M
2021-11-10 28.05 28.05 27.60 27.70 0.0M
2021-11-09 28.03 28.03 27.80 27.97 0.0M
2021-11-08 28.04 28.11 27.97 28.03 0.0M
2021-11-05 27.94 28.29 27.94 28.27 0.0M
2021-11-04 28.17 28.25 28.04 28.25 0.0M
2021-11-03 28.42 28.68 28.39 28.64 0.0M
2021-11-02 28.70 28.70 28.20 28.26 0.0M
2021-11-01 29.15 29.19 29.07 29.19 0.0M
2021-10-29 29.11 29.14 28.91 29.07 0.0M
2021-10-28 29.42 29.51 29.25 29.49 0.1M
2021-10-27 29.45 29.79 29.40 29.43 0.0M
2021-10-26 29.94 29.94 29.61 29.72 0.0M
2021-10-25 29.65 29.70 29.59 29.70 0.0M
2021-10-22 29.25 29.47 29.23 29.30 0.0M
2021-10-21 29.01 29.23 29.01 29.14 0.0M
2021-10-20 28.48 28.84 28.48 28.79 0.0M
2021-10-19 28.00 28.00 27.78 27.92 0.0M
2021-10-18 27.85 27.88 27.49 27.59 0.0M
2021-10-15 28.00 28.00 27.67 27.75 0.0M
2021-10-14 27.13 27.40 27.13 27.32 0.0M
2021-10-13 26.36 26.63 26.36 26.58 0.0M
2021-10-12 26.08 26.22 26.01 26.07 0.0M
2021-10-11 26.11 26.31 26.07 26.10 0.0M
2021-10-08 26.25 26.43 26.25 26.30 0.0M
2021-10-07 26.11 26.38 26.11 26.20 0.0M
2021-10-06 25.72 25.86 25.57 25.77 0.0M
2021-10-05 26.05 26.40 26.00 26.24 0.0M
2021-10-04 26.04 26.12 25.77 25.92 0.0M
2021-10-01 25.82 26.02 25.65 26.00 0.0M
2021-09-30 25.72 25.72 25.30 25.30 0.0M
2021-09-29 26.60 26.60 26.00 26.05 0.0M
2021-09-28 27.11 27.43 27.11 27.39 0.0M
2021-09-27 27.55 28.16 27.55 27.76 0.0M
2021-09-24 27.36 27.57 27.36 27.53 0.0M
2021-09-23 27.89 27.90 27.82 27.90 0.0M
2021-09-22 27.41 27.44 27.14 27.20 0.0M
2021-09-21 26.88 27.12 26.70 26.93 0.0M
2021-09-20 26.13 26.36 26.06 26.27 0.0M
2021-09-17 27.16 27.16 26.77 26.82 0.0M
2021-09-16 27.31 27.31 26.98 27.19 0.0M
2021-09-15 27.20 27.45 27.13 27.25 0.0M
2021-09-14 27.10 27.14 26.86 26.95 0.0M
2021-09-13 27.19 27.33 27.09 27.18 0.0M
2021-09-10 27.25 27.25 26.75 26.76 0.0M
2021-09-09 27.00 27.00 26.77 26.96 0.0M
2021-09-08 27.09 27.09 26.69 26.88 0.0M
2021-09-07 26.74 26.79 26.48 26.64 0.0M
2021-09-03 27.17 27.24 26.71 27.00 0.0M
2021-09-02 27.64 27.90 27.60 27.89 0.1M
2021-09-01 27.21 27.40 27.06 27.12 0.0M
2021-08-31 26.95 27.10 26.72 26.84 0.0M
2021-08-30 27.12 27.50 27.12 27.37 0.0M
2021-08-27 26.73 27.07 26.70 27.03 0.0M
2021-08-26 26.56 26.59 26.38 26.40 0.0M
2021-08-25 26.53 26.68 26.48 26.58 0.0M
2021-08-24 25.43 25.60 25.36 25.38 0.0M
2021-08-23 25.02 25.30 24.99 25.27 0.0M
2021-08-20 24.62 25.25 24.62 24.85 0.0M
2021-08-19 24.48 24.61 24.29 24.46 0.1M
2021-08-18 25.08 25.18 25.00 25.00 0.0M
2021-08-17 25.46 25.75 25.27 25.32 0.0M
2021-08-16 25.95 26.04 25.55 25.68 0.0M
2021-08-13 25.61 26.22 25.61 25.82 0.0M
2021-08-12 25.47 25.58 25.45 25.50 0.0M
2021-08-11 25.39 25.46 25.34 25.41 0.0M
2021-08-10 25.32 25.80 25.30 25.37 0.0M
2021-08-09 25.30 25.35 25.15 25.31 0.0M
2021-08-06 25.74 25.96 25.51 25.59 0.0M
2021-08-05 26.04 26.41 26.00 26.07 0.0M
2021-08-04 26.39 26.39 26.07 26.09 0.0M
2021-08-03 25.70 25.82 25.61 25.82 0.0M
2021-08-02 25.79 25.82 25.60 25.60 0.0M
2021-07-30 25.59 25.65 25.41 25.42 0.0M
2021-07-29 25.75 26.00 25.58 25.69 0.1M
2021-07-28 25.69 25.82 25.50 25.75 0.0M
2021-07-27 25.52 25.73 25.21 25.37 0.0M
2021-07-26 25.60 25.71 25.56 25.65 0.0M
2021-07-23 25.56 25.61 25.46 25.51 0.0M
2021-07-22 25.49 25.59 25.13 25.25 0.0M
2021-07-21 25.19 25.69 25.05 25.69 0.0M
2021-07-20 24.90 25.19 24.85 25.09 0.0M
2021-07-19 24.88 24.92 24.65 24.75 0.0M
2021-07-16 25.68 25.68 25.31 25.31 0.0M
2021-07-15 25.56 25.61 25.41 25.45 0.0M
2021-07-14 25.34 25.34 25.20 25.20 0.0M
2021-07-13 25.62 25.85 25.62 25.69 0.0M
2021-07-12 25.68 25.99 25.68 25.89 0.0M
2021-07-09 25.56 25.86 25.56 25.86 0.0M
2021-07-08 25.52 25.65 25.35 25.47 0.0M
2021-07-07 26.44 26.44 26.16 26.20 0.0M
2021-07-06 26.20 26.41 26.02 26.10 0.0M
2021-07-02 26.25 26.25 25.95 26.12 0.0M
2021-07-01 26.06 26.20 26.00 26.01 0.0M
2021-06-30 25.52 25.52 25.34 25.40 0.0M
2021-06-29 25.71 25.84 25.67 25.78 0.0M
2021-06-28 25.79 26.31 25.79 26.07 0.0M
2021-06-25 26.81 27.07 26.72 26.80 0.0M
2021-06-24 26.83 26.91 26.76 26.90 0.0M
2021-06-23 27.54 27.54 27.10 27.14 0.0M
2021-06-22 27.37 27.58 27.29 27.57 0.0M
2021-06-21 27.05 27.43 27.03 27.42 0.0M
2021-06-18 27.07 27.07 26.77 26.93 0.0M
2021-06-17 27.59 27.59 27.29 27.38 0.0M
2021-06-16 27.83 27.83 27.44 27.48 0.0M
2021-06-15 27.70 27.70 27.37 27.48 0.0M
2021-06-14 27.68 27.75 27.44 27.65 0.0M
2021-06-11 27.82 27.82 27.41 27.52 0.0M
2021-06-10 27.49 27.59 27.48 27.59 0.0M
2021-06-09 28.02 28.02 27.70 27.70 0.0M
2021-06-08 27.86 27.90 27.73 27.84 0.0M
2021-06-07 27.75 27.86 27.49 27.74 0.0M
2021-06-04 27.47 27.64 27.47 27.59 0.0M
2021-06-03 26.90 27.10 26.89 27.09 0.0M
2021-06-02 26.86 26.91 26.75 26.85 0.0M
2021-06-01 26.34 26.38 26.08 26.11 0.0M
2021-05-28 25.79 26.07 25.79 25.99 0.0M
2021-05-27 25.59 25.59 25.29 25.37 0.0M
2021-05-26 25.75 26.19 25.68 25.83 0.0M
2021-05-25 25.77 25.81 25.56 25.75 0.0M
2021-05-24 25.65 25.67 24.88 25.60 0.1M
2021-05-21 25.60 25.66 25.28 25.29 0.0M
2021-05-20 25.03 25.39 25.03 25.26 0.0M
2021-05-19 24.87 25.23 24.86 25.18 0.0M
2021-05-18 25.50 26.19 25.38 25.52 0.0M
2021-05-17 25.85 25.85 25.37 25.66 0.0M
2021-05-14 25.51 26.00 25.51 26.00 0.0M
2021-05-13 25.60 26.15 25.05 25.30 0.0M
2021-05-12 25.36 25.50 25.18 25.22 0.0M
2021-05-11 26.13 26.45 26.08 26.23 0.0M
2021-05-10 26.55 26.73 26.47 26.47 0.0M
2021-05-07 26.27 26.65 26.27 26.62 0.0M
2021-05-06 25.85 26.20 25.78 26.20 0.0M
2021-05-05 25.82 25.85 25.75 25.78 0.0M
2021-05-04 25.61 25.81 25.61 25.78 0.0M
2021-05-03 24.82 25.02 24.80 25.00 0.0M
2021-04-30 25.05 25.09 24.61 24.64 0.0M
2021-04-29 25.60 25.60 25.44 25.57 0.0M
2021-04-28 25.91 26.29 25.91 26.29 0.0M
2021-04-27 25.34 25.34 25.11 25.26 0.0M
2021-04-26 25.16 25.24 25.11 25.24 0.0M
2021-04-23 24.69 24.80 24.56 24.77 0.0M
2021-04-22 24.72 24.80 24.65 24.75 0.0M
2021-04-21 24.62 24.84 24.60 24.82 0.0M
2021-04-20 25.12 25.21 24.89 24.93 0.2M
2021-04-19 24.49 24.62 24.42 24.57 0.2M
2021-04-16 24.21 24.45 24.21 24.36 0.0M
2021-04-15 23.95 24.18 23.92 24.11 0.0M
2021-04-14 24.20 24.20 24.01 24.17 0.0M
2021-04-13 24.33 24.57 24.31 24.40 0.0M
2021-04-12 24.12 24.31 24.07 24.15 0.0M
2021-04-09 24.84 25.00 24.72 25.00 0.0M
2021-04-08 24.82 24.90 24.71 24.90 0.0M
2021-04-07 25.21 25.21 24.89 24.92 0.0M
2021-04-06 24.85 24.97 24.83 24.91 0.0M
2021-04-05 23.65 25.05 23.65 25.05 0.0M
2021-04-01 24.80 25.35 24.77 24.93 0.0M
2021-03-31 24.75 24.85 24.73 24.78 0.0M
2021-03-30 24.52 24.74 24.50 24.70 0.0M
2021-03-29 24.39 24.57 24.31 24.50 0.1M
2021-03-26 23.91 24.35 23.91 24.30 0.0M
2021-03-25 23.55 23.92 23.43 23.92 0.0M
2021-03-24 23.98 24.11 23.86 23.90 0.0M
2021-03-23 23.83 24.00 23.50 23.54 0.0M
2021-03-22 24.21 24.26 24.09 24.22 0.0M
2021-03-19 24.40 24.42 24.15 24.38 0.0M
2021-03-17 24.99 25.33 24.41 24.41 0.0M
2021-03-16 25.00 25.13 24.91 24.92 0.1M
2021-03-15 25.21 25.25 24.92 25.18 0.1M
2021-03-12 24.94 24.94 24.78 24.93 0.0M
2021-03-11 24.70 24.91 24.58 24.88 0.0M
2021-03-10 25.49 25.49 25.25 25.36 0.0M
2021-03-09 25.59 25.74 25.45 25.72 0.0M
2021-03-08 25.49 25.85 25.49 25.76 0.0M
2021-03-05 25.50 25.59 25.27 25.48 0.0M
2021-03-04 25.45 25.65 25.00 25.11 0.0M
2021-03-03 25.25 25.62 25.19 25.56 0.0M
2021-03-02 25.38 25.68 25.31 25.55 0.0M
2021-03-01 25.33 25.50 24.95 25.48 0.1M
2021-02-26 24.86 24.86 24.09 24.33 0.0M
2021-02-25 25.27 25.71 25.11 25.13 0.2M
2021-02-24 24.68 25.41 24.68 25.41 0.0M
2021-02-23 24.72 24.86 24.50 24.86 0.1M
2021-02-22 24.27 24.78 24.27 24.70 0.0M
2021-02-19 23.46 23.65 23.42 23.52 0.0M
2021-02-18 22.95 22.95 22.66 22.84 0.0M
2021-02-17 22.34 22.52 22.25 22.52 0.1M
2021-02-16 22.72 22.85 22.70 22.79 0.0M
2021-02-12 22.53 22.81 22.50 22.69 0.0M
2021-02-11 22.55 22.64 22.44 22.49 0.0M
2021-02-10 22.84 22.84 22.68 22.73 0.0M
2021-02-09 22.46 22.47 22.33 22.44 0.0M
2021-02-08 22.59 22.80 22.59 22.80 0.0M
2021-02-05 22.66 22.73 22.59 22.73 0.0M
2021-02-04 22.27 22.46 22.25 22.41 0.0M
2021-02-03 22.64 22.65 22.52 22.58 0.0M
2021-02-02 22.66 22.69 22.56 22.64 0.0M
2021-02-01 22.56 22.57 22.36 22.50 0.0M
2021-01-29 22.20 22.25 21.87 22.01 0.0M
2021-01-28 21.99 22.23 21.94 22.15 0.0M
2021-01-27 21.90 22.08 21.81 21.89 0.0M
2021-01-26 21.72 21.85 21.63 21.63 0.0M
2021-01-25 21.46 21.67 21.41 21.62 0.0M
2021-01-22 22.01 22.21 22.01 22.16 0.0M
2021-01-21 22.35 22.55 22.32 22.55 0.0M
2021-01-20 21.98 22.11 21.92 22.03 0.0M
2021-01-19 22.23 22.31 22.18 22.26 0.0M
2021-01-15 21.53 21.70 21.44 21.52 0.0M
2021-01-14 21.49 21.70 21.49 21.64 0.0M
2021-01-13 21.58 21.66 21.49 21.57 0.0M
2021-01-12 22.35 22.48 22.27 22.43 0.1M
2021-01-11 22.04 22.29 22.01 22.24 0.0M
2021-01-08 22.56 22.56 22.30 22.48 0.0M
2021-01-07 22.09 22.18 22.06 22.17 0.0M
2021-01-06 22.03 22.30 22.00 22.20 0.0M
2021-01-05 21.74 21.96 21.59 21.85 0.0M
2021-01-04 22.04 22.04 21.47 21.56 0.0M