MultiChoice Group Ltd ADR (MCHOY)

MCHOY
🏛️ アメリカ →
6.95
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 7.61 7.65 7.57 7.65 0.0M
2021-12-30 7.62 7.62 7.57 7.57 0.0M
2021-12-29 7.51 7.59 7.51 7.59 0.0M
2021-12-28 7.60 7.60 7.51 7.52 0.0M
2021-12-27 7.75 7.76 7.64 7.76 0.0M
2021-12-23 7.68 7.82 7.53 7.53 0.0M
2021-12-22 7.55 7.64 7.35 7.64 0.0M
2021-12-21 7.46 7.62 7.46 7.57 0.0M
2021-12-20 7.58 7.58 7.58 7.58 0.0M
2021-12-16 7.93 7.93 7.89 7.89 0.0M
2021-12-14 7.79 7.79 7.78 7.78 0.0M
2021-12-13 7.65 7.75 7.64 7.64 0.0M
2021-12-10 7.70 7.78 7.70 7.75 0.0M
2021-12-09 7.93 7.93 7.93 7.93 0.0M
2021-12-08 7.73 8.00 7.73 7.76 0.0M
2021-12-07 7.83 7.83 7.83 7.83 0.0M
2021-12-06 7.85 7.85 7.85 7.85 0.0M
2021-12-03 7.76 7.79 7.76 7.79 0.0M
2021-12-02 7.86 7.94 7.83 7.83 0.0M
2021-12-01 7.82 7.86 7.82 7.86 0.0M
2021-11-30 7.56 7.67 7.55 7.67 0.0M
2021-11-29 7.52 7.52 7.37 7.37 0.0M
2021-11-26 7.44 7.44 7.44 7.44 0.0M
2021-11-24 7.53 7.53 7.53 7.53 0.0M
2021-11-23 7.61 7.61 7.61 7.61 0.0M
2021-11-22 7.68 7.68 7.48 7.56 0.0M
2021-11-19 7.77 7.82 7.71 7.74 0.0M
2021-11-18 7.63 7.71 7.63 7.69 0.0M
2021-11-17 7.71 7.82 7.71 7.77 0.0M
2021-11-16 7.69 8.00 7.69 7.98 0.0M
2021-11-15 8.13 8.13 8.13 8.13 0.0M
2021-11-12 8.00 8.00 7.90 7.90 0.0M
2021-11-11 7.76 7.87 7.76 7.87 0.0M
2021-11-10 7.70 8.01 7.61 7.61 0.0M
2021-11-09 7.90 8.05 7.90 8.05 0.0M
2021-11-08 7.83 7.83 7.83 7.83 0.0M
2021-11-05 7.97 7.97 7.97 7.97 0.0M
2021-11-04 7.78 7.94 7.72 7.72 0.0M
2021-11-03 7.83 7.83 7.74 7.77 0.0M
2021-11-02 7.86 7.86 7.78 7.84 0.0M
2021-11-01 7.94 7.94 7.84 7.84 0.0M
2021-10-29 7.91 7.91 7.91 7.91 0.0M
2021-10-28 8.06 8.06 8.04 8.04 0.0M
2021-10-27 8.30 8.30 8.30 8.30 0.0M
2021-10-26 8.28 8.28 8.28 8.28 0.0M
2021-10-25 8.38 8.38 8.26 8.26 0.0M
2021-10-22 8.34 8.38 8.34 8.38 0.0M
2021-10-21 8.42 8.42 8.39 8.39 0.0M
2021-10-20 8.47 8.53 8.41 8.50 0.0M
2021-10-19 8.44 8.44 8.44 8.44 0.0M
2021-10-18 8.31 8.31 8.27 8.27 0.0M
2021-10-15 8.01 8.20 8.01 8.19 0.0M
2021-10-14 8.05 8.10 8.05 8.07 0.0M
2021-10-13 8.08 8.12 8.05 8.05 0.0M
2021-10-12 7.82 7.90 7.78 7.78 0.0M
2021-10-11 7.53 7.58 7.53 7.58 0.0M
2021-10-08 7.63 7.63 7.63 7.63 0.0M
2021-10-06 7.75 7.87 7.75 7.77 0.0M
2021-10-04 7.61 7.77 7.61 7.77 0.0M
2021-10-01 7.45 7.64 7.45 7.53 0.0M
2021-09-30 7.46 7.55 7.45 7.52 0.0M
2021-09-29 7.58 7.58 7.45 7.46 0.0M
2021-09-28 7.56 7.69 7.52 7.52 0.0M
2021-09-27 7.70 7.93 7.70 7.88 0.0M
2021-09-24 7.73 7.95 7.73 7.95 0.0M
2021-09-23 7.91 8.08 7.91 8.02 0.0M
2021-09-22 7.81 7.84 7.80 7.84 0.0M
2021-09-21 7.82 7.82 7.82 7.82 0.0M
2021-09-20 7.50 7.50 7.46 7.46 0.0M
2021-09-17 7.55 7.60 7.42 7.60 0.0M
2021-09-16 7.19 7.32 7.19 7.29 0.0M
2021-09-15 7.40 7.40 7.23 7.23 0.0M
2021-09-14 7.32 7.55 7.24 7.55 0.0M
2021-09-13 7.04 7.35 7.04 7.35 0.0M
2021-09-10 7.18 7.24 7.04 7.04 0.0M
2021-09-09 7.25 7.51 7.25 7.25 0.0M
2021-09-08 7.55 7.70 7.55 7.66 0.0M
2021-09-07 7.85 7.85 7.85 7.85 0.0M
2021-09-03 7.85 7.85 7.85 7.85 0.0M
2021-09-02 7.99 8.02 7.66 7.89 0.0M
2021-09-01 8.07 8.07 7.81 7.83 0.0M
2021-08-31 7.62 7.97 7.62 7.97 0.0M
2021-08-30 7.64 7.64 7.62 7.62 0.0M
2021-08-27 7.52 7.80 7.52 7.69 0.0M
2021-08-26 7.61 7.76 7.39 7.76 0.0M
2021-08-25 7.26 7.26 6.73 6.76 0.0M
2021-08-24 7.42 7.65 7.42 7.50 0.0M
2021-08-23 7.45 7.64 7.45 7.64 0.0M
2021-08-20 7.74 7.74 7.45 7.45 0.0M
2021-08-19 7.95 7.95 7.74 7.81 0.0M
2021-08-18 8.32 8.42 8.01 8.23 0.0M
2021-08-16 8.24 8.41 8.24 8.26 0.0M
2021-08-13 7.97 7.97 7.97 7.97 0.0M
2021-08-12 8.28 8.28 8.28 8.28 0.0M
2021-08-10 8.05 8.05 8.05 8.05 0.0M
2021-08-09 8.13 8.57 8.13 8.57 0.0M
2021-08-06 8.46 8.46 8.30 8.30 0.0M
2021-08-05 8.46 8.46 8.46 8.46 0.0M
2021-08-04 8.88 8.88 8.51 8.51 0.0M
2021-08-03 8.61 8.90 8.52 8.80 0.0M
2021-08-02 8.55 8.55 8.53 8.53 0.0M
2021-07-30 8.60 8.60 8.29 8.29 0.0M
2021-07-29 8.30 8.43 8.12 8.12 0.0M
2021-07-28 8.15 8.20 8.11 8.20 0.0M
2021-07-27 7.89 8.17 7.89 7.99 0.0M
2021-07-26 8.20 8.42 8.17 8.21 0.0M
2021-07-23 8.11 8.20 8.11 8.20 0.0M
2021-07-22 8.20 8.20 8.01 8.01 0.0M
2021-07-21 8.10 8.12 7.96 7.96 0.0M
2021-07-19 7.75 7.99 7.75 7.99 0.0M
2021-07-16 8.03 8.06 7.95 8.03 0.0M
2021-07-15 7.80 8.12 7.77 8.06 0.0M
2021-07-14 7.68 7.85 7.68 7.85 0.0M
2021-07-13 7.90 8.01 7.90 7.93 0.0M
2021-07-12 8.06 8.17 7.99 7.99 0.0M
2021-07-09 8.00 8.00 8.00 8.00 0.0M
2021-07-08 7.82 7.86 7.75 7.86 0.0M
2021-07-07 8.19 8.56 8.19 8.45 0.0M
2021-07-06 8.43 8.43 8.32 8.32 0.0M
2021-07-02 8.34 8.34 8.18 8.18 0.0M
2021-07-01 8.29 8.29 8.29 8.29 0.0M
2021-06-30 8.40 8.50 8.36 8.36 0.0M
2021-06-29 7.92 8.31 7.92 8.24 0.0M
2021-06-24 8.09 8.16 8.07 8.16 0.0M
2021-06-22 8.14 8.21 8.14 8.21 0.0M
2021-06-21 8.34 8.49 8.26 8.49 0.1M
2021-06-18 8.71 8.71 8.37 8.57 0.1M
2021-06-17 8.80 8.80 8.59 8.80 0.0M
2021-06-16 9.09 9.30 9.09 9.30 0.0M
2021-06-11 9.30 9.30 9.30 9.30 0.0M
2021-06-09 10.10 10.10 10.00 10.05 0.0M
2021-06-08 10.20 10.20 10.00 10.00 0.0M
2021-06-07 10.13 10.27 10.13 10.25 0.0M
2021-06-04 10.09 10.09 10.09 10.09 0.0M
2021-06-02 10.05 10.25 10.05 10.23 0.0M
2021-06-01 10.02 10.07 9.98 9.98 0.0M
2021-05-28 9.87 9.87 9.87 9.87 0.0M
2021-05-27 9.73 9.73 9.73 9.73 0.0M
2021-05-26 9.53 9.73 9.53 9.73 0.0M
2021-05-25 9.47 9.47 9.44 9.44 0.0M
2021-05-24 9.29 9.30 9.29 9.29 0.0M
2021-05-21 8.96 8.96 8.96 8.96 0.0M
2021-05-20 8.83 8.91 8.83 8.90 0.0M
2021-05-19 8.89 8.91 8.89 8.91 0.0M
2021-05-18 8.78 8.79 8.78 8.79 0.0M
2021-05-17 8.62 8.70 8.54 8.62 0.0M
2021-05-14 8.70 8.86 8.70 8.86 0.0M
2021-05-13 8.60 8.62 8.44 8.44 0.0M
2021-05-12 8.55 8.62 8.41 8.41 0.0M
2021-05-11 9.03 9.17 8.96 9.17 0.0M
2021-05-10 9.11 9.13 9.11 9.13 0.0M
2021-05-07 8.98 9.02 8.98 9.02 0.0M
2021-05-06 8.94 8.98 8.85 8.85 0.0M
2021-05-05 8.63 8.69 8.57 8.58 0.0M
2021-05-03 8.55 8.58 8.55 8.58 0.0M
2021-04-30 8.74 8.74 8.54 8.62 0.0M
2021-04-29 8.86 8.86 8.86 8.86 0.0M
2021-04-28 8.77 8.77 8.77 8.77 0.0M
2021-04-27 8.81 8.81 8.81 8.81 0.0M
2021-04-26 8.74 8.74 8.57 8.71 0.0M
2021-04-23 8.44 8.71 8.43 8.71 0.0M
2021-04-22 8.63 8.74 8.63 8.69 0.0M
2021-04-21 8.74 8.82 8.74 8.82 0.0M
2021-04-20 8.79 8.79 8.69 8.69 0.0M
2021-04-19 8.89 8.89 8.88 8.88 0.0M
2021-04-16 8.92 8.92 8.86 8.91 0.0M
2021-04-15 8.90 8.90 8.80 8.80 0.0M
2021-04-14 8.61 8.62 8.59 8.59 0.0M
2021-04-13 8.48 8.52 8.48 8.52 0.0M
2021-04-12 8.45 8.45 8.45 8.45 0.0M
2021-04-09 8.36 8.45 8.36 8.40 0.0M
2021-04-08 8.42 8.42 8.29 8.29 0.0M
2021-04-07 8.46 8.60 8.46 8.57 0.0M
2021-04-06 8.65 8.92 8.65 8.92 0.0M
2021-04-01 8.66 8.66 8.65 8.65 0.0M
2021-03-31 8.70 8.74 8.66 8.72 0.0M
2021-03-30 8.71 8.83 8.69 8.80 0.0M
2021-03-29 8.69 8.80 8.69 8.80 0.0M
2021-03-26 8.54 8.60 8.52 8.53 0.0M
2021-03-25 8.58 8.58 8.53 8.55 0.0M
2021-03-24 8.40 8.52 8.34 8.34 0.0M
2021-03-23 8.63 8.65 8.61 8.61 0.0M
2021-03-22 8.34 8.36 8.34 8.36 0.0M
2021-03-19 8.44 8.44 8.39 8.39 0.0M
2021-03-18 8.87 8.87 8.70 8.70 0.0M
2021-03-17 8.67 8.85 8.67 8.84 0.0M
2021-03-16 8.48 8.70 8.48 8.62 0.0M
2021-03-15 8.63 8.63 8.51 8.51 0.0M
2021-03-12 8.48 8.48 8.42 8.42 0.0M
2021-03-11 8.61 8.61 8.43 8.48 0.0M
2021-03-10 8.57 8.57 8.57 8.57 0.0M
2021-03-09 8.38 8.38 8.38 8.38 0.0M
2021-03-08 8.20 8.21 8.19 8.19 0.0M
2021-03-05 8.26 8.33 8.25 8.25 0.0M
2021-03-04 8.70 8.70 8.70 8.70 0.0M
2021-03-03 8.52 8.52 8.52 8.52 0.0M
2021-03-02 8.60 8.68 8.60 8.62 0.0M
2021-03-01 8.56 8.68 8.56 8.68 0.0M
2021-02-26 8.57 8.57 8.57 8.57 0.0M
2021-02-25 8.30 8.33 8.13 8.13 0.0M
2021-02-24 8.71 8.71 8.37 8.37 0.0M
2021-02-23 8.87 8.88 8.85 8.88 0.0M
2021-02-22 8.75 8.93 8.75 8.93 0.0M
2021-02-19 8.85 8.85 8.75 8.75 0.0M
2021-02-18 8.64 8.75 8.64 8.75 0.0M
2021-02-17 8.70 8.70 8.70 8.70 0.0M
2021-02-16 8.95 8.95 8.95 8.95 0.0M
2021-02-12 9.14 9.14 9.06 9.06 0.0M
2021-02-11 8.89 9.00 8.89 8.96 0.0M
2021-02-10 8.80 8.85 8.68 8.73 0.0M
2021-02-09 8.77 8.77 8.77 8.77 0.0M
2021-02-08 8.76 8.76 8.76 8.76 0.0M
2021-02-05 8.73 8.88 8.69 8.70 0.0M
2021-02-04 8.57 8.58 8.54 8.56 0.0M
2021-02-03 8.60 8.60 8.49 8.55 0.1M
2021-02-02 8.59 8.75 8.45 8.45 0.0M
2021-02-01 8.41 8.41 8.41 8.41 0.0M
2021-01-29 8.81 8.81 8.35 8.35 0.0M
2021-01-28 8.44 8.65 8.36 8.49 0.0M
2021-01-27 8.64 8.67 8.58 8.58 0.0M
2021-01-26 8.67 8.67 8.67 8.67 0.0M
2021-01-25 8.65 8.65 8.64 8.64 0.0M
2021-01-22 8.60 8.62 8.58 8.62 0.0M
2021-01-21 8.75 8.89 8.73 8.73 0.0M
2021-01-20 8.66 8.66 8.63 8.66 0.0M
2021-01-19 8.66 8.68 8.61 8.68 0.0M
2021-01-15 8.75 8.75 8.70 8.70 0.0M
2021-01-14 9.02 9.02 8.90 8.90 0.0M
2021-01-13 9.18 9.18 9.18 9.18 0.0M
2021-01-12 8.92 9.04 8.92 9.02 0.0M
2021-01-11 8.85 8.95 8.85 8.95 0.0M
2021-01-08 8.90 9.14 8.90 9.03 0.0M
2021-01-07 8.84 8.84 8.84 8.84 0.0M
2021-01-06 8.80 8.80 8.73 8.73 0.0M
2021-01-05 8.76 8.90 8.76 8.84 0.0M
2021-01-04 9.06 9.07 9.06 9.07 0.0M