Paul Mueller Co (MUEL)

MUEL
🏛️ アメリカ →
411.10
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
2021-12-30 41.00 41.00 41.00 41.00 0.0M
2021-12-15 42.00 42.00 42.00 42.00 0.0M
2021-12-13 39.50 42.00 39.50 42.00 0.0M
2021-12-08 40.00 41.80 39.50 41.50 0.0M
2021-11-26 41.00 41.00 41.00 41.00 0.0M
2021-11-23 41.50 41.50 41.50 41.50 0.0M
2021-11-22 41.40 41.40 41.40 41.40 0.0M
2021-11-18 41.20 41.20 41.20 41.20 0.0M
2021-11-17 40.50 40.50 40.50 40.50 0.0M
2021-11-16 41.00 41.00 41.00 41.00 0.0M
2021-11-15 41.80 41.80 41.00 41.00 0.0M
2021-11-11 41.00 41.00 40.00 41.00 0.0M
2021-11-09 41.80 41.80 41.80 41.80 0.0M
2021-11-05 39.80 41.80 39.80 40.90 0.0M
2021-11-04 42.00 42.00 38.20 38.20 0.0M
2021-11-03 40.40 40.60 40.40 40.60 0.0M
2021-11-02 41.50 41.50 40.40 40.40 0.0M
2021-10-29 42.60 43.00 42.50 43.00 0.0M
2021-10-26 42.50 42.50 42.50 42.50 0.0M
2021-10-22 42.00 43.00 36.40 43.00 0.0M
2021-10-21 43.10 43.10 43.10 43.10 0.0M
2021-10-20 43.00 44.00 43.00 44.00 0.0M
2021-10-19 43.00 43.00 43.00 43.00 0.0M
2021-10-18 42.20 42.20 42.20 42.20 0.0M
2021-10-13 42.20 42.20 42.20 42.20 0.0M
2021-10-12 42.00 42.20 42.00 42.20 0.0M
2021-10-08 41.30 41.30 39.10 41.00 0.0M
2021-10-07 43.50 43.50 43.50 43.50 0.0M
2021-10-01 42.90 42.90 42.90 42.90 0.0M
2021-09-30 42.90 42.90 42.90 42.90 0.0M
2021-09-29 42.90 42.90 42.90 42.90 0.0M
2021-09-28 42.90 42.90 42.90 42.90 0.0M
2021-09-27 43.40 43.40 41.30 41.30 0.0M
2021-09-24 43.40 43.40 43.40 43.40 0.0M
2021-09-22 43.50 43.50 43.50 43.50 0.0M
2021-09-21 44.00 44.00 42.10 42.80 0.0M
2021-09-20 43.10 44.20 43.10 43.20 0.0M
2021-09-01 45.00 45.00 45.00 45.00 0.0M
2021-08-24 45.00 45.00 45.00 45.00 0.0M
2021-08-20 42.10 46.20 42.00 42.00 0.0M
2021-08-16 45.00 45.00 45.00 45.00 0.0M
2021-08-13 46.50 46.50 46.50 46.50 0.0M
2021-08-09 45.20 45.20 45.00 45.00 0.0M
2021-08-06 45.30 45.30 45.10 45.10 0.0M
2021-08-04 45.10 45.10 45.10 45.10 0.0M
2021-08-02 44.00 52.00 44.00 45.00 0.0M
2021-07-30 43.90 43.90 43.80 43.80 0.0M
2021-07-28 43.90 43.90 43.90 43.90 0.0M
2021-07-26 43.90 43.90 43.90 43.90 0.0M
2021-07-20 43.20 43.20 43.20 43.20 0.0M
2021-07-19 43.60 43.60 43.60 43.60 0.0M
2021-07-16 43.50 43.50 43.50 43.50 0.0M
2021-07-15 43.80 43.80 43.80 43.80 0.0M
2021-07-09 44.00 44.00 44.00 44.00 0.0M
2021-07-08 43.80 43.80 43.50 43.60 0.0M
2021-07-07 43.90 43.90 43.70 43.70 0.0M
2021-07-06 43.80 43.80 43.80 43.80 0.0M
2021-06-30 42.50 42.50 42.50 42.50 0.0M
2021-06-28 43.00 43.00 43.00 43.00 0.0M
2021-06-25 43.00 43.00 43.00 43.00 0.0M
2021-06-24 43.00 43.00 42.90 43.00 0.0M
2021-06-22 43.20 43.20 43.20 43.20 0.0M
2021-06-18 43.00 43.20 43.00 43.20 0.0M
2021-06-17 42.80 42.80 42.50 42.50 0.0M
2021-06-16 44.00 44.00 41.10 43.00 0.0M
2021-06-15 43.90 44.10 43.90 44.10 0.0M
2021-06-14 44.00 44.10 44.00 44.10 0.0M
2021-06-11 44.10 44.20 44.00 44.00 0.0M
2021-06-08 44.10 44.10 44.10 44.10 0.0M
2021-06-07 44.10 44.10 41.00 43.00 0.0M
2021-06-04 44.20 44.20 44.20 44.20 0.0M
2021-06-03 44.00 44.00 44.00 44.00 0.0M
2021-06-02 43.70 43.90 43.70 43.90 0.0M
2021-06-01 43.00 44.00 43.00 44.00 0.0M
2021-05-28 43.20 43.80 43.00 43.80 0.0M
2021-05-27 43.70 43.70 43.00 43.00 0.0M
2021-05-26 44.00 44.00 43.90 43.90 0.0M
2021-05-25 44.00 44.00 44.00 44.00 0.0M
2021-05-21 43.00 44.00 42.80 44.00 0.0M
2021-05-20 43.00 43.20 43.00 43.00 0.0M
2021-05-19 43.50 44.90 43.50 44.90 0.0M
2021-05-17 45.00 45.00 45.00 45.00 0.0M
2021-05-14 42.80 43.00 42.80 43.00 0.0M
2021-05-13 38.20 40.00 38.20 40.00 0.0M
2021-05-11 41.60 41.60 41.60 41.60 0.0M
2021-05-10 43.00 43.00 42.80 42.80 0.0M
2021-05-06 42.80 44.00 42.80 44.00 0.0M
2021-05-05 43.00 43.00 42.80 42.80 0.0M
2021-05-04 43.40 43.40 43.00 43.00 0.0M
2021-05-03 46.50 46.50 44.00 44.00 0.0M
2021-04-29 46.00 46.00 46.00 46.00 0.0M
2021-04-27 46.50 46.50 46.00 46.00 0.0M
2021-04-26 46.00 46.00 46.00 46.00 0.0M
2021-04-21 46.20 46.20 46.20 46.20 0.0M
2021-04-20 46.50 46.50 46.20 46.20 0.0M
2021-04-19 47.00 47.00 46.50 46.50 0.0M
2021-04-05 50.00 50.00 50.00 50.00 0.0M
2021-03-30 52.50 52.50 52.50 52.50 0.0M
2021-03-29 53.00 53.00 52.00 52.00 0.0M
2021-03-26 52.90 52.90 52.90 52.90 0.0M
2021-03-25 52.00 52.00 52.00 52.00 0.0M
2021-03-22 50.00 52.00 50.00 52.00 0.0M
2021-03-18 50.60 50.60 50.00 50.00 0.0M
2021-03-17 51.80 51.80 50.60 50.60 0.0M
2021-03-15 52.80 52.90 52.80 52.90 0.0M
2021-03-11 52.80 52.80 52.80 52.80 0.0M
2021-03-08 52.90 52.90 52.90 52.90 0.0M
2021-03-05 52.40 52.40 51.00 52.40 0.0M
2021-03-04 51.00 51.00 51.00 51.00 0.0M
2021-03-03 53.00 53.00 53.00 53.00 0.0M
2021-03-02 53.00 53.00 53.00 53.00 0.0M
2021-03-01 50.00 53.00 50.00 53.00 0.0M
2021-02-26 50.00 50.00 50.00 50.00 0.0M
2021-02-25 48.00 51.00 48.00 50.00 0.0M
2021-02-24 47.00 47.00 47.00 47.00 0.0M
2021-02-23 43.00 46.00 43.00 46.00 0.0M
2021-02-22 43.10 44.00 42.50 44.00 0.0M
2021-02-19 44.00 44.00 44.00 44.00 0.0M
2021-02-18 43.40 43.60 43.40 43.60 0.0M
2021-02-17 42.20 42.20 41.60 41.60 0.0M
2021-02-16 41.00 43.00 41.00 41.50 0.0M
2021-02-12 41.10 41.10 40.40 40.90 0.0M
2021-02-11 41.00 41.00 41.00 41.00 0.0M
2021-02-10 41.50 41.50 41.00 41.00 0.0M
2021-02-09 41.50 42.90 41.50 42.90 0.0M
2021-02-04 42.20 44.50 42.20 44.50 0.0M
2021-02-03 42.90 44.50 42.90 43.50 0.0M
2021-02-02 41.50 43.00 41.50 43.00 0.0M
2021-02-01 41.00 41.00 40.00 40.00 0.0M
2021-01-29 38.00 41.00 38.00 41.00 0.0M
2021-01-28 41.00 41.00 41.00 41.00 0.0M
2021-01-27 39.00 39.50 37.10 39.50 0.0M
2021-01-26 38.80 40.00 38.80 39.00 0.0M
2021-01-25 37.50 38.00 35.20 38.00 0.0M
2021-01-22 37.50 37.50 37.50 37.50 0.0M
2021-01-21 36.50 36.80 36.20 36.80 0.0M
2021-01-20 37.30 38.00 36.30 38.00 0.0M
2021-01-15 36.40 37.50 36.20 37.50 0.0M
2021-01-14 37.00 37.80 34.30 37.80 0.0M
2021-01-12 38.00 38.00 38.00 38.00 0.0M
2021-01-11 37.00 39.00 37.00 37.00 0.0M
2021-01-08 39.00 39.00 39.00 39.00 0.0M
2021-01-07 39.80 39.80 39.80 39.80 0.0M
2021-01-06 39.00 40.70 39.00 39.00 0.0M
2021-01-05 33.20 40.00 33.20 39.00 0.0M