MREIT Inc (MREIT)

MREIT
🏛️ フィリピン →
13.50
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
2022-12-29 12.96 14.50 12.96 14.48 8.3M
2022-12-28 13.04 13.04 12.82 12.94 1.4M
2022-12-27 12.80 13.08 12.80 13.00 3.2M
2022-12-23 12.46 12.96 12.30 12.80 1.3M
2022-12-22 12.08 12.40 12.02 12.34 2.7M
2022-12-21 12.00 12.14 11.96 12.06 1.6M
2022-12-20 11.74 12.00 11.70 12.00 2.2M
2022-12-19 11.94 11.94 11.60 11.74 2.0M
2022-12-16 11.90 11.98 11.80 11.80 0.5M
2022-12-15 11.92 12.08 11.80 11.80 0.6M
2022-12-14 12.00 12.16 11.84 11.92 0.6M
2022-12-13 11.88 11.90 11.80 11.82 0.4M
2022-12-12 12.00 12.08 11.78 11.80 1.7M
2022-12-09 12.22 12.22 11.86 11.98 1.7M
2022-12-07 12.26 12.32 12.00 12.22 0.6M
2022-12-06 12.26 12.30 12.10 12.26 1.2M
2022-12-05 12.36 12.42 12.18 12.26 0.9M
2022-12-02 11.76 12.50 11.74 12.28 5.4M
2022-12-01 11.84 11.84 11.46 11.60 11.3M
2022-11-29 11.28 11.84 11.24 11.84 11.5M
2022-11-28 11.36 11.38 11.20 11.28 3.6M
2022-11-25 11.54 11.54 11.34 11.36 4.3M
2022-11-24 11.58 11.58 11.54 11.54 1.8M
2022-11-23 11.64 11.64 11.56 11.58 1.8M
2022-11-22 11.84 11.86 11.60 11.64 4.1M
2022-11-21 12.00 12.00 11.82 11.84 6.7M
2022-11-18 11.88 12.10 11.84 11.86 4.4M
2022-11-17 11.90 11.90 11.84 11.88 1.5M
2022-11-16 11.90 11.90 11.82 11.88 2.8M
2022-11-15 11.90 11.90 11.86 11.90 2.3M
2022-11-14 12.00 12.10 11.90 11.90 2.2M
2022-11-11 12.02 12.12 11.96 11.96 3.6M
2022-11-10 12.10 12.56 11.90 11.98 2.2M
2022-11-09 12.36 12.40 12.08 12.10 5.0M
2022-11-08 12.50 12.60 12.40 12.40 0.6M
2022-11-07 12.68 12.68 12.50 12.50 0.3M
2022-11-04 12.60 12.70 12.44 12.44 0.4M
2022-11-03 12.72 12.78 12.60 12.70 0.2M
2022-11-02 12.80 12.82 12.58 12.78 0.2M
2022-10-28 12.70 12.70 12.56 12.56 0.1M
2022-10-27 12.60 12.60 12.48 12.56 0.2M
2022-10-26 12.80 12.80 12.50 12.60 0.2M
2022-10-25 12.46 12.70 12.46 12.60 0.1M
2022-10-24 12.96 12.96 12.40 12.46 0.3M
2022-10-21 12.80 12.80 12.08 12.08 0.5M
2022-10-20 12.98 12.98 12.70 12.70 0.3M
2022-10-19 12.84 12.96 12.78 12.90 0.2M
2022-10-18 12.80 12.98 12.68 12.84 0.4M
2022-10-17 12.70 12.86 12.60 12.80 0.2M
2022-10-14 12.74 12.80 12.52 12.70 0.5M
2022-10-13 12.60 12.80 12.50 12.74 0.3M
2022-10-12 12.90 12.90 12.00 12.60 0.2M
2022-10-11 12.90 13.00 12.82 12.82 0.3M
2022-10-10 13.16 13.18 12.90 12.90 0.6M
2022-10-07 13.42 13.42 13.10 13.18 0.2M
2022-10-06 13.70 13.86 13.40 13.40 0.4M
2022-10-05 13.78 13.80 13.50 13.70 0.6M
2022-10-04 13.82 13.86 13.76 13.80 0.2M
2022-10-03 13.90 13.90 13.70 13.80 0.7M
2022-09-30 14.16 14.16 13.82 14.00 0.2M
2022-09-29 13.90 14.22 13.80 14.08 0.4M
2022-09-28 14.40 14.86 13.90 13.90 1.2M
2022-09-27 14.88 14.88 14.40 14.40 0.9M
2022-09-26 14.68 14.96 14.68 14.88 0.5M
2022-09-23 14.68 14.96 14.68 14.88 0.5M
2022-09-22 14.86 14.86 14.68 14.68 1.2M
2022-09-21 15.00 15.12 14.86 14.86 0.8M
2022-09-20 15.14 15.16 14.80 14.94 1.5M
2022-09-19 15.16 15.18 15.08 15.14 0.7M
2022-09-16 15.10 15.38 15.10 15.16 1.6M
2022-09-15 15.20 15.20 15.04 15.10 5.6M
2022-09-14 15.16 15.24 15.16 15.20 7.1M
2022-09-13 15.30 15.32 15.20 15.20 3.7M
2022-09-12 15.50 15.64 15.30 15.30 5.0M
2022-09-09 15.10 15.40 15.02 15.36 2.8M
2022-09-08 15.38 15.40 15.02 15.02 5.3M
2022-09-07 15.48 15.48 15.10 15.14 6.3M
2022-09-06 15.68 15.70 15.40 15.40 2.8M
2022-09-05 15.58 15.72 15.48 15.70 3.2M
2022-09-02 15.82 15.82 15.54 15.60 3.9M
2022-09-01 15.60 15.96 15.48 15.80 0.7M
2022-08-31 15.72 15.72 15.38 15.40 1.4M
2022-08-30 15.78 15.78 15.60 15.70 0.7M
2022-08-26 15.88 15.88 15.70 15.80 0.1M
2022-08-25 15.72 15.80 15.70 15.70 0.3M
2022-08-24 15.78 15.78 15.48 15.72 0.5M
2022-08-23 15.84 15.90 15.50 15.68 1.2M
2022-08-22 15.96 16.00 15.74 15.80 1.0M
2022-08-19 15.90 15.98 15.76 15.96 1.2M
2022-08-18 15.98 16.00 15.80 15.80 0.8M
2022-08-17 15.90 16.02 15.88 15.90 2.6M
2022-08-16 15.90 15.98 15.70 15.90 2.7M
2022-08-15 15.98 16.02 15.94 15.96 3.3M
2022-08-12 15.98 16.00 15.94 15.96 2.4M
2022-08-11 16.00 16.02 15.92 15.98 4.1M
2022-08-10 16.06 16.06 15.90 15.94 1.0M
2022-08-09 16.04 16.04 15.94 15.98 1.3M
2022-08-08 15.88 16.00 15.76 15.90 1.1M
2022-08-05 16.00 16.02 15.70 15.70 0.5M
2022-08-04 15.86 15.98 15.76 15.84 0.8M
2022-08-03 15.94 15.94 15.76 15.86 0.5M
2022-08-02 16.04 16.04 15.66 15.96 1.5M
2022-08-01 16.00 16.00 15.90 16.00 0.9M
2022-07-29 15.98 16.00 15.94 15.94 0.8M
2022-07-28 16.06 16.06 15.92 15.98 0.4M
2022-07-27 16.10 16.10 15.94 15.94 0.4M
2022-07-26 16.00 16.10 15.96 16.00 2.6M
2022-07-25 16.00 16.02 15.92 15.98 0.5M
2022-07-22 16.02 16.02 15.90 15.96 0.4M
2022-07-21 16.00 16.10 15.96 15.98 0.5M
2022-07-20 16.00 16.10 15.98 16.00 1.1M
2022-07-19 16.00 16.04 15.98 15.98 0.9M
2022-07-18 15.76 16.08 15.76 15.92 0.6M
2022-07-15 16.00 16.00 15.64 15.74 0.8M
2022-07-14 15.98 16.10 15.62 15.64 1.1M
2022-07-13 16.00 16.16 15.88 15.88 0.7M
2022-07-12 15.98 16.02 15.88 16.00 1.0M
2022-07-11 16.00 16.00 15.60 16.00 0.6M
2022-07-08 15.98 16.00 15.62 15.92 0.9M
2022-07-07 16.10 16.26 15.58 15.70 1.5M
2022-07-06 15.46 16.18 15.36 16.04 1.4M
2022-07-05 15.84 15.84 15.28 15.30 1.4M
2022-07-04 15.56 15.78 15.30 15.78 0.3M
2022-07-01 15.30 15.58 15.20 15.56 0.8M
2022-06-30 15.30 15.30 15.14 15.20 0.8M
2022-06-29 15.24 15.30 15.18 15.28 1.0M
2022-06-28 15.12 15.40 15.12 15.24 0.4M
2022-06-27 15.30 15.60 15.14 15.14 0.8M
2022-06-24 15.20 15.58 15.12 15.26 0.3M
2022-06-23 15.66 15.66 15.20 15.20 0.9M
2022-06-22 15.70 15.80 15.50 15.60 0.7M
2022-06-21 15.32 15.76 15.32 15.60 0.3M
2022-06-20 15.60 15.90 15.24 15.32 1.5M
2022-06-17 16.02 16.02 15.50 15.60 4.0M
2022-06-16 16.10 16.16 16.02 16.02 1.2M
2022-06-15 16.06 16.30 16.02 16.02 0.5M
2022-06-14 16.10 16.14 16.02 16.06 0.9M
2022-06-13 16.22 16.22 16.10 16.12 1.0M
2022-06-10 16.30 16.34 16.18 16.22 2.3M
2022-06-09 16.30 16.40 16.30 16.30 0.4M
2022-06-08 16.40 16.40 16.20 16.30 1.0M
2022-06-07 16.40 16.40 16.30 16.34 1.2M
2022-06-06 16.50 16.58 16.32 16.34 0.7M
2022-06-03 16.70 16.88 16.40 16.40 3.7M
2022-06-02 16.50 16.88 16.46 16.64 0.4M
2022-06-01 16.60 17.02 16.40 16.40 2.9M
2022-05-31 16.86 17.00 16.38 16.38 11.6M
2022-05-30 16.88 16.88 16.80 16.84 5.4M
2022-05-27 16.88 16.88 16.80 16.82 1.2M
2022-05-26 16.88 16.88 16.76 16.78 1.6M
2022-05-25 17.00 17.00 16.76 16.88 2.0M
2022-05-24 17.10 17.10 16.70 16.98 3.0M
2022-05-23 16.88 16.90 16.76 16.80 1.2M
2022-05-20 16.96 17.18 16.80 16.90 2.5M
2022-05-19 16.90 17.00 16.76 16.96 1.1M
2022-05-18 16.80 17.00 16.42 16.82 3.0M
2022-05-17 17.30 17.40 16.52 16.94 3.8M
2022-05-16 17.32 17.34 16.70 17.16 2.9M
2022-05-13 16.80 17.38 16.78 16.92 2.2M
2022-05-12 16.80 16.80 16.70 16.80 2.7M
2022-05-11 16.92 16.92 16.74 16.80 1.2M
2022-05-10 17.50 17.50 16.74 16.94 4.1M
2022-05-06 17.70 17.70 17.60 17.66 3.0M
2022-05-05 17.58 17.86 17.56 17.72 1.5M
2022-05-04 17.58 17.60 17.40 17.52 105.7M
2022-05-02 17.48 17.58 17.42 17.50 1.5M
2022-04-29 17.52 17.60 17.46 17.50 2.3M
2022-04-28 17.60 17.60 17.46 17.48 1.4M
2022-04-27 17.66 17.66 17.30 17.50 4.0M
2022-04-26 17.50 17.76 17.50 17.56 1.0M
2022-04-25 17.96 17.96 17.40 17.44 3.6M
2022-04-22 17.90 17.90 17.64 17.74 1.2M
2022-04-21 17.40 17.80 17.40 17.62 3.4M
2022-04-20 17.26 17.44 17.26 17.38 2.9M
2022-04-19 17.40 17.42 17.26 17.26 2.9M
2022-04-18 17.46 17.50 17.36 17.40 4.4M
2022-04-13 17.66 17.66 17.40 17.48 2.9M
2022-04-12 17.74 17.74 17.66 17.68 0.6M
2022-04-11 17.72 17.96 17.70 17.76 0.7M
2022-04-08 18.00 18.02 17.70 17.70 2.9M
2022-04-07 17.90 17.98 17.72 17.98 4.6M
2022-04-06 18.30 18.48 17.56 17.90 7.4M
2022-04-05 18.60 18.78 18.30 18.30 2.6M
2022-04-04 18.70 18.78 18.54 18.58 2.0M
2022-04-01 18.70 18.78 18.40 18.40 0.8M
2022-03-31 18.72 18.90 18.32 18.70 1.3M
2022-03-30 18.80 18.90 18.50 18.50 2.7M
2022-03-29 19.00 19.00 18.76 18.80 2.0M
2022-03-28 18.90 19.00 18.68 18.68 0.6M
2022-03-25 18.70 19.10 18.70 18.94 1.6M
2022-03-24 19.00 19.20 18.50 18.50 0.6M
2022-03-23 19.18 19.18 18.66 19.00 2.9M
2022-03-22 18.54 19.30 18.54 19.18 1.0M
2022-03-21 19.00 19.00 18.54 18.54 1.6M
2022-03-18 19.30 19.30 18.62 18.62 8.6M
2022-03-17 19.00 19.42 19.00 19.00 1.6M
2022-03-16 18.80 19.10 18.78 19.00 3.7M
2022-03-15 18.80 18.84 18.02 18.80 2.1M
2022-03-14 19.00 19.10 18.78 18.82 2.8M
2022-03-11 19.50 19.90 18.80 18.96 2.2M
2022-03-10 18.70 19.50 18.70 19.30 1.4M
2022-03-09 18.50 18.80 18.38 18.66 3.3M
2022-03-08 19.28 19.28 18.48 18.58 4.8M
2022-03-07 19.64 19.64 19.18 19.30 2.8M
2022-03-04 19.92 19.92 19.60 19.64 1.5M
2022-03-03 20.10 20.10 19.80 19.80 1.9M
2022-03-02 20.00 20.20 19.92 20.10 2.0M
2022-03-01 19.92 20.10 19.70 20.00 2.8M
2022-02-28 19.68 20.00 19.42 19.92 1.8M
2022-02-24 19.98 20.00 19.48 19.78 4.9M
2022-02-23 20.00 20.00 19.80 19.98 2.3M
2022-02-22 20.45 20.50 19.50 20.05 3.5M
2022-02-21 19.96 20.50 19.80 20.45 2.6M
2022-02-18 20.30 20.30 19.94 19.98 1.7M
2022-02-17 20.15 20.35 20.15 20.30 0.9M
2022-02-16 20.00 20.50 20.00 20.15 3.1M
2022-02-15 20.10 20.85 19.86 19.90 1.6M
2022-02-14 19.44 21.00 19.10 21.00 3.1M
2022-02-11 19.94 20.50 19.40 19.48 6.2M
2022-02-10 20.80 20.80 19.92 19.92 6.5M
2022-02-09 20.50 20.80 20.25 20.30 2.6M
2022-02-08 20.85 21.65 20.20 20.20 5.6M
2022-02-07 21.00 21.00 20.40 20.80 4.8M
2022-02-04 22.00 22.05 21.10 21.25 4.6M
2022-02-03 22.00 22.45 21.95 22.00 2.8M
2022-02-02 22.50 22.60 22.00 22.00 3.7M
2022-01-31 22.80 23.00 22.40 22.50 2.1M
2022-01-28 22.05 23.40 22.05 22.50 5.3M
2022-01-27 22.20 22.45 22.15 22.15 3.8M
2022-01-26 22.15 22.20 22.05 22.10 1.7M
2022-01-25 22.00 22.40 21.85 22.10 5.4M
2022-01-24 22.40 22.60 21.95 22.00 2.9M
2022-01-21 22.40 23.00 22.25 22.40 2.6M
2022-01-20 22.10 22.75 22.00 22.40 4.9M
2022-01-19 22.10 22.50 21.85 22.10 1.3M
2022-01-18 22.20 22.70 22.00 22.45 1.4M
2022-01-17 21.80 22.55 21.55 22.20 3.1M
2022-01-14 20.40 23.20 20.40 21.80 3.4M
2022-01-13 20.15 20.60 20.00 20.25 1.0M
2022-01-12 19.50 20.15 19.46 20.15 3.6M
2022-01-11 19.50 19.50 19.46 19.48 0.8M
2022-01-10 19.48 19.50 19.44 19.50 0.8M
2022-01-07 19.56 19.60 19.48 19.48 1.2M
2022-01-06 19.48 19.60 19.44 19.58 2.2M
2022-01-05 19.34 19.50 19.34 19.48 1.8M
2022-01-03 19.36 19.50 19.06 19.32 1.2M