M

MTB
🏛️ アメリカ →
195.29
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
2021-12-31 152.55 154.36 152.43 153.58 0.6M
2021-12-30 154.73 155.81 153.06 153.18 0.6M
2021-12-29 154.20 155.00 152.89 154.10 0.5M
2021-12-28 152.83 154.91 152.83 154.19 0.4M
2021-12-27 151.23 153.55 149.77 153.48 0.6M
2021-12-23 151.90 153.21 150.66 150.95 0.5M
2021-12-22 148.80 151.44 148.06 150.51 0.6M
2021-12-21 146.95 149.68 146.44 149.05 0.7M
2021-12-20 144.43 145.08 141.49 144.70 1.0M
2021-12-17 152.87 152.87 146.86 147.15 2.0M
2021-12-16 153.00 156.66 151.88 153.18 1.2M
2021-12-15 150.38 151.89 148.74 150.62 0.9M
2021-12-14 148.24 151.15 147.65 149.42 1.0M
2021-12-13 151.77 152.36 147.50 147.63 0.8M
2021-12-10 152.87 153.64 151.07 152.21 1.0M
2021-12-09 150.91 153.44 150.22 152.24 1.1M
2021-12-08 152.99 154.27 151.47 151.95 0.7M
2021-12-07 152.50 154.39 151.86 152.71 0.7M
2021-12-06 150.30 154.22 148.84 151.68 0.8M
2021-12-03 150.56 150.90 145.79 146.96 0.9M
2021-12-02 145.91 152.16 143.98 150.72 1.1M
2021-12-01 150.04 152.05 143.94 144.04 1.1M
2021-11-30 149.79 149.99 145.93 146.61 1.3M
2021-11-29 155.21 155.91 150.77 152.16 1.1M
2021-11-26 154.86 155.15 151.16 153.99 1.0M
2021-11-24 161.45 163.15 160.05 161.47 0.6M
2021-11-23 162.42 163.26 161.42 161.85 0.9M
2021-11-22 160.33 163.15 159.18 161.37 0.8M
2021-11-19 157.27 159.05 154.52 157.37 0.9M
2021-11-18 162.23 162.69 159.14 159.42 1.2M
2021-11-17 160.32 161.52 158.64 161.17 0.9M
2021-11-16 160.56 161.61 159.22 160.42 0.9M
2021-11-15 160.36 162.26 159.68 160.21 0.9M
2021-11-12 159.33 160.82 157.85 159.87 1.1M
2021-11-11 156.19 159.92 155.78 159.22 0.8M
2021-11-10 155.65 157.15 154.57 156.39 0.7M
2021-11-09 155.20 155.90 153.42 154.61 0.7M
2021-11-08 156.02 157.29 155.25 156.59 0.8M
2021-11-05 155.83 157.29 154.13 155.09 0.7M
2021-11-04 158.57 158.66 152.68 154.17 1.0M
2021-11-03 153.18 160.19 152.84 159.33 1.2M
2021-11-02 152.32 154.81 151.40 153.82 1.1M
2021-11-01 149.03 152.94 148.52 152.71 0.9M
2021-10-29 148.37 148.90 146.42 147.12 1.3M
2021-10-28 149.27 149.71 147.44 148.07 1.2M
2021-10-27 154.33 154.36 148.81 149.11 1.4M
2021-10-26 158.92 158.92 155.10 155.38 1.1M
2021-10-25 160.68 160.68 158.10 159.00 0.8M
2021-10-22 159.95 162.54 158.38 159.88 1.0M
2021-10-21 160.06 160.64 156.27 159.76 1.6M
2021-10-20 151.64 160.62 151.21 160.41 1.3M
2021-10-19 151.37 151.64 149.66 151.64 1.0M
2021-10-18 150.45 152.52 150.00 150.84 0.6M
2021-10-15 152.89 153.25 150.09 151.13 0.7M
2021-10-14 150.64 151.11 149.04 151.02 1.0M
2021-10-13 149.62 150.31 145.72 149.23 0.8M
2021-10-12 150.80 152.00 149.94 150.69 0.6M
2021-10-11 154.65 155.25 151.31 151.48 0.7M
2021-10-08 153.00 155.26 152.65 153.74 0.8M
2021-10-07 153.74 155.02 152.75 153.69 0.6M
2021-10-06 152.49 152.64 148.76 152.24 1.0M
2021-10-05 155.42 156.60 153.64 153.81 1.0M
2021-10-04 153.43 155.76 152.57 153.65 1.2M
2021-10-01 152.32 154.18 149.94 152.80 1.0M
2021-09-30 154.26 154.71 149.22 149.34 1.5M
2021-09-29 151.55 154.05 150.13 152.99 0.8M
2021-09-28 152.50 152.73 150.02 151.13 1.4M
2021-09-27 146.51 152.84 145.29 151.23 1.6M
2021-09-24 142.19 144.24 141.64 143.26 0.7M
2021-09-23 138.44 143.34 138.01 141.95 0.9M
2021-09-22 135.32 137.82 134.67 136.50 0.7M
2021-09-21 134.44 135.22 132.45 133.39 0.5M
2021-09-20 134.01 134.18 131.42 133.94 0.9M
2021-09-17 137.01 138.94 137.01 137.55 1.7M
2021-09-16 138.07 139.22 136.09 137.51 0.8M
2021-09-15 134.06 138.15 133.68 137.26 0.8M
2021-09-14 137.16 138.12 132.76 133.67 1.0M
2021-09-13 137.48 139.02 136.52 137.45 0.9M
2021-09-10 139.11 139.11 135.68 135.76 0.6M
2021-09-09 136.92 139.37 136.44 137.95 0.8M
2021-09-08 137.82 138.71 136.50 137.26 0.7M
2021-09-07 139.06 141.00 138.30 138.42 0.8M
2021-09-03 139.85 140.28 137.75 138.96 0.7M
2021-09-02 138.88 140.28 138.37 139.28 1.8M
2021-09-01 140.31 140.71 137.86 139.22 1.1M
2021-08-31 138.09 140.74 138.09 140.01 1.2M
2021-08-30 142.12 142.25 138.67 138.97 0.8M
2021-08-27 140.07 142.53 139.84 142.18 0.5M
2021-08-26 142.29 142.29 139.56 139.76 0.6M
2021-08-25 139.82 142.54 138.66 141.62 1.5M
2021-08-24 136.85 139.06 136.61 138.79 0.8M
2021-08-23 136.83 137.95 136.23 136.92 0.5M
2021-08-20 134.31 135.74 133.48 135.70 0.8M
2021-08-19 134.71 136.12 133.11 134.66 1.0M
2021-08-18 137.23 139.22 136.30 136.78 0.6M
2021-08-17 137.77 139.34 136.44 138.10 0.6M
2021-08-16 138.98 139.98 137.00 139.08 0.5M
2021-08-13 141.58 142.23 139.53 139.94 0.4M
2021-08-12 142.94 143.22 140.74 141.63 0.5M
2021-08-11 139.92 142.68 139.32 142.65 1.1M
2021-08-10 138.06 141.13 137.55 140.01 0.6M
2021-08-09 137.05 140.19 135.97 138.49 0.8M
2021-08-06 137.12 139.80 135.95 137.98 1.0M
2021-08-05 134.34 134.90 132.92 134.38 0.7M
2021-08-04 134.03 135.90 132.99 133.03 0.8M
2021-08-03 134.38 136.91 131.29 136.24 0.8M
2021-08-02 134.47 137.75 133.29 133.36 0.8M
2021-07-30 135.09 136.63 133.14 133.85 0.9M
2021-07-29 136.25 137.12 134.10 135.23 1.0M
2021-07-28 134.47 136.01 132.33 134.46 1.0M
2021-07-27 131.00 135.21 130.11 133.96 1.3M
2021-07-26 129.85 132.58 129.71 132.25 1.2M
2021-07-23 130.42 131.78 128.46 129.33 1.0M
2021-07-22 132.01 132.79 128.48 128.99 1.3M
2021-07-21 131.05 134.93 130.00 133.05 1.7M
2021-07-20 130.64 137.18 130.33 135.04 1.0M
2021-07-19 133.50 134.94 130.22 131.20 1.1M
2021-07-16 141.89 141.89 136.40 136.82 0.9M
2021-07-15 138.22 142.00 137.53 141.19 0.9M
2021-07-14 141.44 142.93 137.91 140.05 0.8M
2021-07-13 143.09 143.09 139.95 141.17 0.7M
2021-07-12 140.57 144.23 139.25 143.18 0.8M
2021-07-09 140.42 142.54 139.19 142.33 1.1M
2021-07-08 138.71 139.95 136.83 137.55 0.9M
2021-07-07 140.23 142.80 140.08 141.50 1.0M
2021-07-06 144.76 144.98 140.52 141.59 1.0M
2021-07-02 147.46 147.86 145.51 145.93 0.7M
2021-07-01 147.08 147.63 145.90 147.28 1.0M
2021-06-30 145.33 146.62 144.80 145.31 1.0M
2021-06-29 148.35 149.28 145.30 145.85 0.7M
2021-06-28 150.59 150.69 146.18 147.01 0.9M
2021-06-25 148.56 152.53 147.90 151.33 1.2M
2021-06-24 147.49 148.61 145.66 147.85 1.1M
2021-06-23 147.10 148.05 146.37 146.62 0.7M
2021-06-22 147.33 148.14 146.02 147.13 0.6M
2021-06-21 144.72 148.08 144.47 147.65 1.0M
2021-06-18 145.08 147.15 142.55 142.98 1.9M
2021-06-17 157.18 157.18 148.15 148.46 1.4M
2021-06-16 153.12 156.86 151.40 155.59 0.8M
2021-06-15 152.73 155.45 151.68 154.33 0.6M
2021-06-14 155.09 155.37 151.51 152.56 0.6M
2021-06-11 154.55 155.86 154.13 155.14 0.6M
2021-06-10 160.12 160.12 153.63 153.89 1.2M
2021-06-09 158.97 159.15 157.01 157.66 0.6M
2021-06-08 158.28 161.16 156.62 160.44 0.7M
2021-06-07 161.85 161.85 158.75 159.72 0.6M
2021-06-04 162.60 162.77 159.90 161.27 0.5M
2021-06-03 162.23 164.39 161.70 163.01 0.7M
2021-06-02 162.00 163.48 160.00 162.50 0.8M
2021-06-01 162.19 163.35 161.27 162.07 0.7M
2021-05-28 159.37 161.22 157.95 160.69 0.7M
2021-05-27 161.08 161.75 159.43 160.28 1.6M
2021-05-26 158.40 158.66 156.78 157.70 0.8M
2021-05-25 161.45 162.86 156.80 157.27 0.8M
2021-05-24 162.88 162.88 160.58 161.58 0.6M
2021-05-21 161.76 163.39 160.98 162.45 0.5M
2021-05-20 162.27 163.04 159.70 160.73 0.7M
2021-05-19 162.69 162.69 159.11 162.20 1.0M
2021-05-18 166.52 168.27 164.20 164.24 0.6M
2021-05-17 166.00 167.57 165.05 167.27 0.7M
2021-05-14 164.81 167.25 164.36 166.82 0.8M
2021-05-13 157.29 165.25 157.29 164.68 1.1M
2021-05-12 164.31 165.19 157.74 158.12 0.8M
2021-05-11 161.84 165.67 161.08 162.00 1.0M
2021-05-10 164.60 166.41 162.84 162.87 0.9M
2021-05-07 159.56 163.48 158.67 163.15 0.8M
2021-05-06 161.45 162.56 158.89 162.54 0.6M
2021-05-05 160.00 161.68 157.95 160.74 0.9M
2021-05-04 156.46 159.91 154.95 159.90 0.8M
2021-05-03 159.30 159.41 156.39 157.50 0.5M
2021-04-30 158.68 160.17 157.10 157.69 0.8M
2021-04-29 158.63 160.87 158.43 160.22 0.7M
2021-04-28 157.84 158.97 155.71 156.41 0.7M
2021-04-27 155.66 156.83 154.29 156.78 0.8M
2021-04-26 154.69 155.98 153.85 155.65 0.7M
2021-04-23 148.92 153.89 148.13 153.12 1.1M
2021-04-22 152.97 152.97 149.00 149.09 1.0M
2021-04-21 149.11 153.13 147.81 152.99 0.8M
2021-04-20 153.21 154.40 149.61 149.67 1.3M
2021-04-19 153.86 156.08 152.35 154.98 1.5M
2021-04-16 156.45 157.01 152.96 153.86 1.1M
2021-04-15 155.07 155.59 151.03 153.89 1.3M
2021-04-14 154.08 157.22 153.95 155.57 0.8M
2021-04-13 154.79 155.36 152.88 154.52 1.1M
2021-04-12 154.24 156.84 153.65 156.22 1.0M
2021-04-09 154.43 155.64 152.67 153.63 1.1M
2021-04-08 152.76 153.99 150.85 152.86 1.2M
2021-04-07 154.24 154.81 152.68 154.19 0.6M
2021-04-06 153.03 153.43 150.49 153.02 0.9M
2021-04-05 154.87 155.31 152.60 153.21 0.9M
2021-04-01 151.21 153.18 150.50 153.17 1.0M
2021-03-31 153.31 154.19 151.58 151.61 1.3M
2021-03-30 151.96 154.56 150.75 153.87 0.7M
2021-03-29 152.98 153.82 148.72 150.53 0.8M
2021-03-26 154.78 155.91 153.00 155.14 0.8M
2021-03-25 147.70 153.09 145.57 152.57 0.6M
2021-03-24 148.96 151.95 147.63 147.77 1.0M
2021-03-23 147.66 149.60 145.79 146.57 0.9M
2021-03-22 151.05 151.69 146.91 149.42 1.0M
2021-03-19 153.25 154.83 150.67 152.07 3.1M
2021-03-18 155.25 161.08 153.93 155.38 1.3M
2021-03-17 154.58 155.84 151.23 152.84 1.0M
2021-03-16 153.29 153.86 150.79 152.64 0.8M
2021-03-15 157.08 157.51 153.18 155.30 0.9M
2021-03-12 159.10 160.47 156.24 157.56 0.7M
2021-03-11 154.81 157.67 153.88 155.57 0.7M
2021-03-10 153.40 156.63 153.40 156.61 0.8M
2021-03-09 156.11 156.48 152.77 153.03 1.2M
2021-03-08 158.85 161.75 157.16 159.17 0.9M
2021-03-05 156.79 158.19 150.00 156.35 1.0M
2021-03-04 155.61 157.70 150.12 152.99 0.7M
2021-03-03 156.16 159.30 154.91 155.83 1.2M
2021-03-02 155.01 156.17 153.39 154.61 0.8M
2021-03-01 154.19 156.46 153.12 154.23 0.9M
2021-02-26 154.51 154.73 150.24 150.94 1.3M
2021-02-25 164.63 164.72 156.23 156.70 0.9M
2021-02-24 160.64 163.78 158.91 162.13 1.2M
2021-02-23 157.23 159.83 153.51 159.38 1.7M
2021-02-22 149.46 156.02 149.00 155.27 1.9M
2021-02-19 147.70 150.60 147.70 149.97 0.6M
2021-02-18 146.50 148.18 145.39 146.74 0.6M
2021-02-17 148.00 149.72 146.88 148.20 0.6M
2021-02-16 143.91 149.60 143.41 148.67 0.8M
2021-02-12 142.03 143.49 141.45 142.23 0.7M
2021-02-11 142.91 143.66 140.35 142.21 0.7M
2021-02-10 144.23 145.59 142.58 143.36 0.6M
2021-02-09 142.90 143.66 141.69 143.06 0.6M
2021-02-08 140.75 143.80 140.29 142.90 0.5M
2021-02-05 142.55 142.58 139.95 140.40 0.5M
2021-02-04 138.26 142.45 137.93 141.00 0.8M
2021-02-03 135.57 137.58 134.83 137.38 0.7M
2021-02-02 135.15 137.63 133.66 136.08 0.6M
2021-02-01 133.49 133.99 131.29 132.95 0.6M
2021-01-29 136.60 137.41 131.75 132.47 0.8M
2021-01-28 135.74 138.22 133.28 137.35 0.9M
2021-01-27 134.49 135.11 132.17 132.83 1.2M
2021-01-26 141.25 141.73 137.13 137.24 0.6M
2021-01-25 140.64 141.36 136.57 140.04 1.1M
2021-01-22 142.83 144.83 141.46 143.16 0.8M
2021-01-21 142.69 145.99 140.73 144.51 1.0M
2021-01-20 145.60 146.31 142.89 143.73 0.8M
2021-01-19 145.37 146.82 144.44 146.20 0.9M
2021-01-15 146.39 147.62 143.88 144.77 0.7M
2021-01-14 148.23 150.47 147.51 149.36 0.6M
2021-01-13 148.28 149.58 144.80 146.71 1.1M
2021-01-12 147.80 151.00 146.48 149.65 1.0M
2021-01-11 142.19 146.95 141.45 146.70 0.6M
2021-01-08 146.32 147.05 141.36 144.24 0.9M
2021-01-07 145.10 149.13 142.27 147.55 1.6M
2021-01-06 132.92 140.71 132.78 139.81 1.4M
2021-01-05 126.24 129.40 125.50 128.49 0.8M
2021-01-04 128.63 129.59 125.45 126.82 0.9M