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
2022-12-30 144.43 146.28 144.11 145.06 0.8M
2022-12-29 143.62 146.04 142.85 145.47 0.7M
2022-12-28 146.17 146.30 143.54 143.57 0.6M
2022-12-27 144.72 146.35 143.67 145.86 0.6M
2022-12-23 144.84 145.60 144.08 144.56 1.1M
2022-12-22 142.69 144.87 141.96 144.76 1.3M
2022-12-21 141.34 143.02 141.18 143.01 1.1M
2022-12-20 141.08 142.00 140.28 140.31 1.0M
2022-12-19 140.59 141.75 139.55 140.65 1.2M
2022-12-16 139.87 140.87 138.43 140.05 2.4M
2022-12-15 141.94 142.21 139.03 141.01 2.0M
2022-12-14 146.82 147.58 142.92 143.79 1.5M
2022-12-13 153.51 153.51 144.99 146.15 2.0M
2022-12-12 150.94 152.73 149.06 151.54 1.6M
2022-12-09 149.76 152.61 149.76 151.38 1.5M
2022-12-08 148.63 150.57 148.06 150.12 2.4M
2022-12-07 148.76 149.50 144.74 147.97 4.5M
2022-12-06 161.27 162.36 158.92 160.35 1.2M
2022-12-05 168.00 168.91 160.56 161.31 1.6M
2022-12-02 167.14 169.76 166.75 169.10 1.1M
2022-12-01 170.68 171.27 167.30 168.32 1.2M
2022-11-30 167.77 170.02 165.06 170.02 1.7M
2022-11-29 169.82 171.52 169.45 170.92 0.9M
2022-11-28 171.01 171.98 168.92 169.52 0.7M
2022-11-25 172.55 172.59 171.29 172.14 0.3M
2022-11-23 171.48 172.07 170.98 171.87 0.7M
2022-11-22 171.27 172.26 170.36 171.67 0.7M
2022-11-21 170.76 171.50 168.44 169.52 1.1M
2022-11-18 170.32 171.39 168.61 170.61 1.4M
2022-11-17 166.55 168.55 166.55 167.89 0.9M
2022-11-16 170.14 171.16 168.29 168.69 1.2M
2022-11-15 167.51 169.92 166.88 169.92 1.5M
2022-11-14 166.29 169.43 165.23 165.85 1.3M
2022-11-11 171.31 171.59 163.85 166.20 2.3M
2022-11-10 169.83 171.45 167.06 170.19 1.3M
2022-11-09 169.17 170.28 165.83 165.94 1.0M
2022-11-08 168.74 171.84 168.18 170.48 1.0M
2022-11-07 168.51 169.18 166.30 168.97 1.0M
2022-11-04 166.59 167.91 164.84 167.02 1.4M
2022-11-03 162.34 165.48 162.07 164.19 2.2M
2022-11-02 166.51 168.15 163.54 163.71 1.8M
2022-11-01 169.72 170.63 167.98 168.10 1.2M
2022-10-31 167.52 169.57 166.73 168.37 1.4M
2022-10-28 168.29 168.75 166.53 168.18 1.4M
2022-10-27 166.34 168.35 166.34 167.07 1.7M
2022-10-26 163.73 165.83 163.46 165.00 2.1M
2022-10-25 161.28 164.70 161.12 163.50 2.2M
2022-10-24 162.16 164.50 160.27 163.14 2.1M
2022-10-21 161.19 165.15 159.40 161.77 2.1M
2022-10-20 162.18 167.26 160.66 161.40 2.9M
2022-10-19 170.67 174.93 161.79 163.06 5.9M
2022-10-18 191.12 192.56 186.59 189.36 1.3M
2022-10-17 189.76 190.65 187.18 187.90 1.0M
2022-10-14 188.80 191.82 184.62 185.56 1.0M
2022-10-13 176.84 188.53 175.38 187.24 1.4M
2022-10-12 179.58 180.88 177.50 178.82 0.7M
2022-10-11 181.03 181.90 177.85 179.09 0.8M
2022-10-10 183.33 184.47 179.81 181.28 0.5M
2022-10-07 183.39 183.39 179.21 182.06 0.7M
2022-10-06 184.00 185.66 183.03 184.11 0.7M
2022-10-05 185.20 187.17 184.32 185.81 1.0M
2022-10-04 182.23 187.41 182.23 187.33 1.3M
2022-10-03 178.83 181.96 174.67 181.02 0.8M
2022-09-30 175.64 179.35 174.04 176.32 1.0M
2022-09-29 176.50 177.78 173.54 174.84 1.0M
2022-09-28 177.61 180.63 176.78 179.15 0.9M
2022-09-27 178.19 180.59 175.12 177.30 0.9M
2022-09-26 177.86 180.10 175.34 177.12 0.8M
2022-09-23 180.95 181.46 176.01 178.91 1.0M
2022-09-22 186.46 187.12 181.65 183.20 0.9M
2022-09-21 188.72 190.97 185.55 185.64 1.3M
2022-09-20 186.19 189.04 185.34 187.18 0.9M
2022-09-19 181.25 187.53 181.25 187.29 1.1M
2022-09-16 184.29 184.29 180.83 182.85 2.9M
2022-09-15 183.38 188.40 182.84 186.50 1.4M
2022-09-14 186.81 187.67 177.92 183.25 1.8M
2022-09-13 187.00 188.63 185.77 186.28 1.0M
2022-09-12 188.41 191.35 187.35 190.55 0.8M
2022-09-09 188.83 189.72 187.33 187.61 0.8M
2022-09-08 181.73 188.03 180.87 187.90 0.8M
2022-09-07 178.24 183.22 177.88 182.81 0.6M
2022-09-06 181.84 182.22 177.37 179.02 0.7M
2022-09-02 183.07 185.47 179.89 180.75 0.7M
2022-09-01 181.76 181.76 178.91 180.81 0.7M
2022-08-31 182.39 183.60 181.31 181.78 0.8M
2022-08-30 184.40 184.86 182.03 182.78 0.7M
2022-08-29 182.79 184.73 180.86 183.56 0.7M
2022-08-26 188.42 188.97 183.86 184.02 0.6M
2022-08-25 185.02 187.82 184.52 187.73 0.6M
2022-08-24 183.78 185.26 183.07 184.34 0.5M
2022-08-23 184.57 186.07 183.76 184.30 0.7M
2022-08-22 185.88 186.07 183.78 184.08 0.7M
2022-08-19 189.89 190.24 188.19 188.82 0.8M
2022-08-18 190.63 191.67 189.44 191.18 0.7M
2022-08-17 188.74 191.18 187.99 190.72 0.9M
2022-08-16 189.99 193.42 189.00 191.41 0.8M
2022-08-15 187.80 190.99 187.65 190.25 0.8M
2022-08-12 187.50 189.88 186.57 189.82 0.6M
2022-08-11 186.13 188.43 185.93 186.87 1.1M
2022-08-10 182.00 185.21 181.68 184.82 1.2M
2022-08-09 180.00 180.60 178.46 179.92 0.7M
2022-08-08 179.00 179.96 178.17 179.26 0.7M
2022-08-05 175.24 179.01 175.10 178.77 0.7M
2022-08-04 175.73 176.52 174.90 175.44 0.7M
2022-08-03 175.25 177.41 174.40 176.51 0.7M
2022-08-02 176.00 176.10 173.40 173.81 1.0M
2022-08-01 176.64 177.35 174.61 176.09 1.2M
2022-07-29 175.00 178.08 173.45 177.45 1.8M
2022-07-28 172.82 174.09 171.11 173.89 0.8M
2022-07-27 170.82 174.35 170.14 172.98 0.8M
2022-07-26 171.97 172.61 169.38 169.80 0.8M
2022-07-25 171.17 173.34 169.84 172.44 1.1M
2022-07-22 169.00 170.40 167.31 168.96 1.2M
2022-07-21 165.57 169.45 163.50 169.22 1.5M
2022-07-20 159.82 170.26 159.07 165.54 2.4M
2022-07-19 161.27 165.53 160.35 164.71 1.4M
2022-07-18 158.79 161.94 157.07 157.97 0.9M
2022-07-15 152.96 157.01 151.88 156.21 0.8M
2022-07-14 150.50 151.08 148.80 150.57 0.7M
2022-07-13 156.56 157.58 152.56 154.13 1.0M
2022-07-12 155.66 159.89 155.66 157.89 0.8M
2022-07-11 157.25 159.33 156.68 158.69 1.1M
2022-07-08 160.27 160.35 156.77 158.92 0.9M
2022-07-07 159.13 160.90 158.62 158.85 0.8M
2022-07-06 157.10 158.15 154.50 157.06 1.6M
2022-07-05 156.38 158.64 153.79 158.63 0.9M
2022-07-01 158.63 160.74 154.81 159.71 1.1M
2022-06-30 158.65 161.44 156.19 159.39 1.1M
2022-06-29 164.36 164.36 161.80 162.33 0.6M
2022-06-28 166.85 168.13 162.91 163.12 0.8M
2022-06-27 166.98 167.57 163.22 164.42 0.9M
2022-06-24 159.50 167.65 159.22 166.64 1.6M
2022-06-23 164.00 164.20 156.82 159.64 1.1M
2022-06-22 162.65 166.15 162.42 164.72 0.9M
2022-06-21 166.13 167.04 164.03 165.26 0.7M
2022-06-17 163.80 165.79 161.62 162.34 3.0M
2022-06-16 162.68 162.68 159.21 160.64 1.1M
2022-06-15 166.65 168.09 163.55 165.49 0.9M
2022-06-14 163.44 166.92 163.03 164.90 1.0M
2022-06-13 161.40 165.88 160.97 162.39 1.1M
2022-06-10 166.69 168.93 165.74 165.84 1.2M
2022-06-09 177.93 178.18 171.16 171.36 1.0M
2022-06-08 178.75 179.17 177.10 177.89 1.1M
2022-06-07 176.59 180.90 176.00 180.61 0.9M
2022-06-06 179.00 181.79 177.73 177.86 0.8M
2022-06-03 179.49 180.04 177.60 177.97 0.8M
2022-06-02 177.18 180.48 175.86 180.38 1.0M
2022-06-01 180.51 180.51 174.49 177.79 1.5M
2022-05-31 176.49 181.12 176.12 179.97 2.2M
2022-05-27 177.97 181.00 177.97 180.80 1.0M
2022-05-26 175.39 178.92 175.39 177.75 0.9M
2022-05-25 168.84 174.33 168.50 173.66 1.1M
2022-05-24 168.24 169.72 165.12 169.06 0.8M
2022-05-23 165.33 169.93 165.33 168.29 1.2M
2022-05-20 163.78 165.44 159.41 162.73 1.1M
2022-05-19 162.93 166.03 161.37 162.89 1.2M
2022-05-18 168.68 169.97 164.81 165.70 1.0M
2022-05-17 167.45 170.74 166.47 170.74 1.3M
2022-05-16 166.57 166.71 163.42 163.87 1.0M
2022-05-13 167.77 169.74 166.20 166.58 1.0M
2022-05-12 164.41 166.75 162.25 165.73 1.3M
2022-05-11 165.72 170.82 164.35 164.55 1.2M
2022-05-10 168.74 169.86 161.54 165.83 1.4M
2022-05-09 168.04 170.64 167.00 168.03 1.3M
2022-05-06 171.80 172.28 167.75 170.48 1.2M
2022-05-05 173.81 173.81 168.81 172.14 1.3M
2022-05-04 169.78 177.00 168.86 176.09 1.5M
2022-05-03 169.97 171.40 168.64 170.23 0.8M
2022-05-02 168.25 169.54 164.56 168.23 1.1M
2022-04-29 170.76 171.90 166.18 166.64 1.1M
2022-04-28 171.93 173.49 168.21 171.31 1.0M
2022-04-27 169.78 172.80 168.21 171.25 1.1M
2022-04-26 170.82 174.10 169.04 169.21 1.3M
2022-04-25 170.74 174.62 168.01 174.00 1.5M
2022-04-22 177.63 177.74 172.20 172.41 1.3M
2022-04-21 180.83 184.29 177.53 177.78 2.4M
2022-04-20 164.00 181.98 161.31 176.34 4.1M
2022-04-19 160.79 162.75 159.36 162.04 2.3M
2022-04-18 158.75 160.45 158.37 159.16 1.0M
2022-04-14 159.40 161.29 158.44 159.56 1.3M
2022-04-13 158.89 161.13 158.27 159.71 1.4M
2022-04-12 163.22 164.79 159.03 160.48 1.6M
2022-04-11 163.23 167.49 162.05 163.53 1.6M
2022-04-08 162.24 164.54 161.00 163.07 1.3M
2022-04-07 162.88 163.50 157.95 161.21 1.8M
2022-04-06 162.29 164.47 161.95 162.52 1.9M
2022-04-05 165.26 166.85 163.47 163.78 1.7M
2022-04-04 165.00 166.99 162.05 165.57 2.9M
2022-04-01 172.14 172.82 164.08 164.66 9.5M
2022-03-31 171.88 173.80 168.42 169.50 3.7M
2022-03-30 180.00 180.53 169.52 172.26 4.2M
2022-03-29 182.19 183.50 179.88 182.03 1.1M
2022-03-28 179.96 180.47 176.20 179.39 1.1M
2022-03-25 181.05 184.28 179.80 183.57 0.9M
2022-03-24 180.76 181.15 178.25 179.69 0.8M
2022-03-23 182.89 184.05 178.86 178.91 1.0M
2022-03-22 183.04 186.69 182.02 184.49 0.8M
2022-03-21 180.48 183.15 178.79 180.58 1.2M
2022-03-18 178.83 180.21 173.24 179.29 2.4M
2022-03-17 177.68 179.31 174.83 179.07 0.9M
2022-03-16 176.77 181.50 176.77 181.41 1.3M
2022-03-15 176.47 176.82 172.00 175.01 0.8M
2022-03-14 174.93 177.98 173.06 175.20 1.0M
2022-03-11 174.67 178.36 172.12 172.22 1.1M
2022-03-10 171.26 175.43 170.43 173.90 1.1M
2022-03-09 174.41 177.44 171.89 173.21 1.3M
2022-03-08 174.91 175.13 167.02 168.13 3.4M
2022-03-07 173.57 178.90 170.42 170.49 2.9M
2022-03-04 175.58 176.58 172.52 176.22 1.3M
2022-03-03 178.47 180.98 177.01 180.65 1.2M
2022-03-02 172.38 180.85 172.38 178.81 1.3M
2022-03-01 179.84 180.60 168.37 169.85 1.8M
2022-02-28 177.36 182.51 177.22 182.23 1.4M
2022-02-25 174.87 183.60 174.65 183.03 1.5M
2022-02-24 173.14 174.88 168.10 174.47 2.1M
2022-02-23 184.91 185.45 179.73 180.81 1.5M
2022-02-22 181.96 184.45 179.38 182.59 1.4M
2022-02-18 181.59 184.22 181.46 182.35 1.5M
2022-02-17 184.43 184.43 181.19 182.66 1.5M
2022-02-16 182.11 186.68 182.11 186.10 1.1M
2022-02-15 182.86 184.57 181.35 183.93 0.8M
2022-02-14 182.63 184.35 179.10 180.41 1.0M
2022-02-11 181.21 186.50 180.93 182.30 1.3M
2022-02-10 183.47 186.95 181.90 183.11 1.5M
2022-02-09 183.87 184.68 182.37 183.05 0.9M
2022-02-08 183.16 185.09 182.01 184.29 1.1M
2022-02-07 179.56 181.59 177.33 180.48 1.0M
2022-02-04 175.39 180.90 175.30 179.56 1.2M
2022-02-03 176.60 179.19 174.27 175.18 1.7M
2022-02-02 171.90 176.50 171.01 175.82 1.2M
2022-02-01 169.11 173.47 168.34 172.85 1.1M
2022-01-31 169.94 170.41 166.70 169.38 1.5M
2022-01-28 168.27 172.13 166.91 172.07 1.7M
2022-01-27 170.10 173.68 167.40 168.86 2.0M
2022-01-26 165.31 168.14 164.04 167.76 1.8M
2022-01-25 164.17 166.44 160.74 164.59 1.5M
2022-01-24 158.82 167.13 156.50 166.63 2.6M
2022-01-21 165.35 165.35 157.85 160.11 2.7M
2022-01-20 178.77 181.20 165.78 166.35 3.9M
2022-01-19 182.48 182.87 175.90 175.92 2.5M
2022-01-18 185.76 186.93 181.45 182.39 1.6M
2022-01-14 181.00 185.38 179.74 185.34 1.7M
2022-01-13 182.22 184.78 181.07 183.21 1.9M
2022-01-12 178.50 180.49 178.18 179.53 1.7M
2022-01-11 178.07 179.19 175.96 178.20 1.1M
2022-01-10 179.44 180.00 175.30 177.49 1.8M
2022-01-07 172.38 177.31 170.99 176.93 1.7M
2022-01-06 167.73 173.68 167.73 171.93 1.7M
2022-01-05 165.00 167.77 164.58 165.29 1.4M
2022-01-04 160.74 166.20 160.39 164.00 1.3M
2022-01-03 155.77 158.64 155.24 158.25 1.0M