PMV Consumer Acquisition Corp (PMVC)

PMVC
🏛️ アメリカ →
438.80
最終更新: 2022-12-16
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
2021-12-31 429.16 430.48 429.16 430.48 0.0M
2021-12-30 430.48 430.48 429.16 429.60 0.0M
2021-12-28 428.73 429.16 428.73 429.16 0.0M
2021-12-27 429.49 429.49 429.49 429.49 0.0M
2021-12-23 429.60 429.94 429.16 429.60 0.0M
2021-12-22 429.86 429.86 428.72 429.16 0.0M
2021-12-21 428.72 428.72 428.72 428.72 0.0M
2021-12-20 429.16 429.60 429.16 429.16 0.0M
2021-12-17 429.16 430.48 429.16 430.48 0.0M
2021-12-16 430.04 430.04 428.72 429.60 0.0M
2021-12-15 431.35 431.35 430.91 431.35 0.0M
2021-12-14 430.48 430.91 430.48 430.48 0.0M
2021-12-13 430.48 431.35 430.48 431.35 0.0M
2021-12-10 430.91 431.35 430.91 430.91 0.0M
2021-12-09 431.35 431.35 430.04 431.35 0.0M
2021-12-08 431.35 431.35 430.48 430.48 0.0M
2021-12-06 431.35 431.35 430.91 430.91 0.0M
2021-12-03 431.35 431.79 431.26 431.35 0.0M
2021-12-02 431.35 431.79 430.91 431.35 0.0M
2021-12-01 430.91 430.91 430.91 430.91 0.0M
2021-11-30 431.35 431.79 430.91 431.79 0.0M
2021-11-26 430.91 431.35 430.91 431.35 0.0M
2021-11-24 430.91 431.79 430.91 431.79 0.0M
2021-11-23 431.35 431.35 431.35 431.35 0.0M
2021-11-22 430.91 431.35 430.91 431.35 0.0M
2021-11-17 430.91 431.35 430.04 430.91 0.0M
2021-11-16 430.92 431.79 430.83 431.35 0.0M
2021-11-15 431.35 431.35 430.91 430.91 0.0M
2021-11-12 430.91 431.79 430.04 431.35 0.0M
2021-11-11 431.35 431.35 431.35 431.35 0.0M
2021-11-10 432.23 432.23 430.69 431.35 0.0M
2021-11-09 431.35 431.79 431.35 431.79 0.0M
2021-11-08 430.48 430.48 430.48 430.48 0.0M
2021-11-05 430.91 430.91 430.91 430.91 0.0M
2021-11-03 430.48 430.98 429.60 430.91 0.0M
2021-11-02 430.48 430.48 430.29 430.48 0.0M
2021-11-01 430.91 430.91 430.91 430.91 0.0M
2021-10-29 429.38 429.60 429.38 429.60 0.0M
2021-10-28 429.16 429.16 428.72 428.72 0.0M
2021-10-27 430.04 430.04 429.60 429.82 0.0M
2021-10-26 428.72 428.72 428.72 428.72 0.0M
2021-10-25 430.04 430.48 429.16 429.16 0.0M
2021-10-22 428.72 429.16 428.72 429.16 0.0M
2021-10-18 428.72 428.79 428.72 428.79 0.0M
2021-10-14 429.16 429.16 429.16 429.16 0.0M
2021-10-13 430.04 430.04 428.29 429.16 0.0M
2021-10-12 429.16 429.60 428.29 429.60 0.0M
2021-10-11 430.04 430.04 430.04 430.04 0.0M
2021-10-08 429.60 430.48 429.16 429.16 0.0M
2021-10-07 430.91 430.91 429.16 429.60 0.0M
2021-10-05 430.04 430.04 430.04 430.04 0.0M
2021-10-04 430.26 430.48 428.72 428.72 0.0M
2021-10-01 429.16 429.60 428.36 429.60 0.0M
2021-09-30 428.72 429.60 428.29 429.60 0.0M
2021-09-29 428.29 428.29 428.29 428.29 0.0M
2021-09-27 427.85 429.60 427.85 429.60 0.0M
2021-09-23 427.85 428.29 427.85 427.85 0.0M
2021-09-22 428.68 428.72 428.68 428.72 0.0M
2021-09-21 428.29 428.29 427.41 428.29 0.0M
2021-09-20 427.41 428.29 427.41 427.85 0.0M
2021-09-16 427.41 428.72 427.41 428.72 0.0M
2021-09-15 429.16 429.16 426.97 427.41 0.0M
2021-09-14 428.72 429.16 427.41 428.72 0.0M
2021-09-13 426.53 428.29 426.53 427.85 0.0M
2021-09-10 428.29 428.72 428.29 428.72 0.0M
2021-09-07 428.29 428.29 428.29 428.29 0.0M
2021-09-02 426.97 428.72 426.75 428.72 0.0M
2021-09-01 426.97 428.29 426.97 428.29 0.0M
2021-08-31 426.97 427.85 426.97 427.85 0.0M
2021-08-30 425.22 427.85 425.22 426.97 0.0M
2021-08-27 426.10 426.53 425.66 425.66 0.0M
2021-08-26 426.53 426.97 426.10 426.75 0.0M
2021-08-25 426.53 427.41 426.53 426.97 0.0M
2021-08-24 425.22 426.97 425.22 426.97 0.0M
2021-08-23 425.66 426.97 425.66 425.66 0.0M
2021-08-20 425.67 427.41 425.67 427.41 0.0M
2021-08-19 426.75 427.41 426.75 427.41 0.0M
2021-08-18 427.41 427.41 426.97 427.41 0.0M
2021-08-17 426.10 426.53 425.66 426.53 0.0M
2021-08-16 427.41 427.41 426.10 426.97 0.0M
2021-08-13 426.10 426.53 426.10 426.53 0.0M
2021-08-12 426.53 427.41 426.53 427.41 0.0M
2021-08-11 427.41 427.41 427.41 427.41 0.0M
2021-08-10 426.10 427.41 425.66 425.66 0.0M
2021-08-09 426.10 426.10 426.10 426.10 0.0M
2021-08-05 428.29 428.29 426.10 426.97 0.0M
2021-08-04 427.41 431.35 427.41 431.35 0.0M
2021-08-03 426.97 426.97 426.97 426.97 0.0M
2021-08-02 426.10 427.41 425.66 426.53 0.0M
2021-07-30 426.97 427.85 425.22 427.41 0.0M
2021-07-29 425.66 428.29 425.66 428.29 0.0M
2021-07-28 425.66 426.10 425.66 426.10 0.0M
2021-07-27 426.10 426.10 425.66 426.10 0.0M
2021-07-26 425.66 426.97 425.66 426.97 0.0M
2021-07-23 425.66 426.10 425.66 426.10 0.0M
2021-07-22 425.66 425.66 425.22 425.66 0.0M
2021-07-21 425.75 426.10 425.66 425.66 0.0M
2021-07-20 425.66 426.10 425.22 425.66 0.0M
2021-07-19 425.66 426.10 425.66 425.88 0.0M
2021-07-16 426.10 426.10 425.22 425.66 0.0M
2021-07-15 425.66 426.10 425.22 426.10 0.0M
2021-07-14 426.53 426.53 425.22 425.66 0.0M
2021-07-13 425.22 427.85 425.22 427.85 0.0M
2021-07-12 425.31 426.53 425.31 425.66 0.0M
2021-07-09 425.22 426.10 425.22 425.66 0.0M
2021-07-08 426.53 426.75 425.66 425.66 0.0M
2021-07-07 425.72 426.53 425.72 426.53 0.0M
2021-07-06 425.22 426.53 425.22 426.53 0.0M
2021-07-02 425.66 426.10 425.22 425.66 0.0M
2021-07-01 425.66 426.10 425.22 426.10 0.0M
2021-06-30 425.22 426.97 425.22 426.97 0.0M
2021-06-29 426.53 427.85 426.10 426.53 0.0M
2021-06-28 425.66 426.53 425.22 426.53 0.0M
2021-06-25 425.22 427.41 425.22 427.41 0.0M
2021-06-24 426.10 427.41 426.10 427.41 0.0M
2021-06-23 426.10 428.29 425.22 428.29 0.0M
2021-06-21 426.53 426.97 426.53 426.97 0.0M
2021-06-18 426.97 426.97 426.53 426.97 0.0M
2021-06-17 427.41 427.63 427.41 427.41 0.0M
2021-06-16 427.89 427.89 426.53 427.41 0.0M
2021-06-15 427.55 428.07 426.53 426.53 0.0M
2021-06-14 426.53 428.72 426.10 428.29 0.0M
2021-06-11 426.10 428.29 426.10 428.29 0.0M
2021-06-10 426.53 427.85 426.10 426.53 0.0M
2021-06-09 426.53 428.57 426.53 427.85 0.0M
2021-06-08 425.66 427.41 425.66 426.97 0.0M
2021-06-07 427.85 428.29 426.10 426.53 0.0M
2021-06-04 426.10 429.16 426.10 429.16 0.0M
2021-06-03 426.10 427.85 425.44 427.85 0.0M
2021-06-02 425.22 426.53 424.78 426.10 0.0M
2021-06-01 426.10 426.97 423.91 426.53 0.0M
2021-05-28 423.91 426.97 423.91 426.97 0.0M
2021-05-27 423.91 426.53 422.59 423.91 0.0M
2021-05-26 426.97 427.85 426.10 426.97 0.0M
2021-05-25 423.03 423.91 423.03 423.03 0.0M
2021-05-24 423.47 425.22 423.03 424.78 0.0M
2021-05-21 423.47 428.29 423.47 427.41 0.0M
2021-05-20 424.78 425.22 422.70 422.70 0.0M
2021-05-19 425.22 428.29 423.47 425.22 0.0M
2021-05-13 426.94 430.48 426.71 429.60 0.0M
2021-05-12 429.16 431.35 426.10 431.35 0.0M
2021-05-11 427.41 427.41 425.22 427.41 0.0M
2021-05-10 427.19 428.29 427.19 428.29 0.0M
2021-05-07 426.53 429.16 426.10 429.16 0.0M
2021-05-06 427.85 429.16 427.85 429.16 0.0M
2021-05-05 431.35 431.35 431.35 431.35 0.0M
2021-05-04 427.85 432.23 427.85 430.91 0.0M
2021-05-03 427.41 433.54 427.41 433.10 0.0M
2021-04-29 432.67 433.10 430.91 431.35 0.0M
2021-04-27 429.82 432.23 427.41 432.23 0.0M
2021-04-26 426.95 426.95 426.95 426.95 0.0M
2021-04-22 429.60 430.91 426.10 430.04 0.0M
2021-04-21 430.04 431.35 429.16 431.35 0.0M
2021-04-20 429.60 431.35 429.16 431.35 0.0M
2021-04-19 431.10 433.54 431.10 433.54 0.0M
2021-04-16 433.54 433.54 432.23 432.23 0.0M
2021-04-15 432.45 433.54 432.45 433.54 0.0M
2021-04-14 432.14 437.48 431.35 431.79 0.0M
2021-04-13 431.79 432.23 429.16 430.91 0.0M
2021-04-12 433.54 433.54 433.54 433.54 0.0M
2021-04-09 426.53 433.54 424.78 433.54 0.0M
2021-04-08 432.23 432.23 428.07 428.07 0.0M
2021-04-07 429.16 431.13 429.16 429.53 0.0M
2021-04-05 429.60 429.60 426.10 426.10 0.0M
2021-04-01 430.91 431.35 426.97 426.97 0.0M
2021-03-31 425.22 431.35 424.78 424.78 0.0M
2021-03-30 428.29 428.34 424.78 425.22 0.0M
2021-03-29 427.41 433.54 426.97 430.91 0.0M
2021-03-26 424.78 433.54 422.59 433.10 0.0M
2021-03-24 431.35 431.35 421.72 421.72 0.0M
2021-03-23 440.11 440.11 431.35 431.35 0.0M
2021-03-22 444.49 444.49 433.54 433.54 0.0M
2021-03-19 437.48 437.92 437.48 437.92 0.0M
2021-03-18 433.54 435.29 433.54 433.98 0.0M
2021-03-17 434.86 436.83 431.35 432.67 0.0M
2021-03-16 436.17 436.61 433.98 435.29 0.0M
2021-03-15 432.67 437.48 431.79 433.10 0.0M
2021-03-12 436.17 437.70 433.54 435.73 0.0M
2021-03-11 433.54 440.55 433.54 438.80 0.0M
2021-03-10 436.83 437.04 431.79 435.07 0.0M
2021-03-09 435.29 435.29 433.10 435.29 0.0M
2021-03-08 432.23 439.67 432.23 437.04 0.0M
2021-03-05 434.42 440.99 433.54 433.98 0.0M
2021-03-04 437.92 444.49 433.54 433.54 0.0M
2021-03-03 444.49 444.49 438.80 438.80 0.0M
2021-03-02 442.30 444.49 442.30 442.30 0.0M
2021-03-01 450.18 450.18 443.18 443.18 0.0M
2021-02-26 444.05 452.59 442.30 447.55 0.0M
2021-02-25 451.06 454.34 443.61 446.68 0.0M
2021-02-24 451.06 459.82 451.06 453.25 0.0M
2021-02-23 451.06 451.06 446.68 448.43 0.0M
2021-02-22 458.94 458.94 451.06 451.94 0.0M
2021-02-19 456.75 457.63 451.50 457.19 0.0M
2021-02-18 454.56 455.44 452.37 453.69 0.0M
2021-02-17 453.25 455.44 451.06 451.06 0.0M
2021-02-16 453.25 453.69 452.37 452.79 0.0M
2021-02-12 453.25 453.69 453.25 453.69 0.0M
2021-02-11 459.82 459.82 456.31 458.94 0.0M
2021-02-10 460.25 464.20 455.44 464.20 0.0M
2021-02-09 453.90 459.38 452.37 458.94 0.0M
2021-02-08 458.06 459.82 451.50 451.93 0.0M
2021-02-05 457.89 459.82 457.89 459.82 0.0M
2021-02-04 457.63 460.25 457.63 458.06 0.0M
2021-02-03 457.63 459.82 455.44 455.88 0.0M
2021-02-02 453.25 459.38 453.25 457.63 0.0M
2021-02-01 453.25 453.25 451.06 452.81 0.0M
2021-01-29 457.63 457.63 451.06 451.06 0.0M
2021-01-28 451.06 462.01 451.06 462.01 0.0M
2021-01-27 446.68 452.37 445.80 451.93 0.0M
2021-01-26 448.87 451.93 445.80 446.24 0.0M
2021-01-25 458.50 458.50 445.37 445.37 0.0M
2021-01-22 444.49 455.22 444.49 451.93 0.0M
2021-01-21 454.12 454.56 448.43 450.62 0.0M
2021-01-20 446.68 451.06 446.68 451.05 0.0M
2021-01-19 447.55 449.31 445.80 448.87 0.0M
2021-01-15 450.18 451.93 447.99 451.06 0.0M
2021-01-14 452.81 452.81 447.12 451.93 0.0M
2021-01-13 450.62 451.50 448.43 451.50 0.0M
2021-01-12 452.37 452.37 446.68 450.62 0.0M
2021-01-11 442.96 449.74 442.96 449.74 0.0M
2021-01-08 443.64 446.24 442.30 442.30 0.0M
2021-01-07 445.36 445.36 442.30 443.83 0.0M
2021-01-06 445.37 445.37 442.30 445.37 0.0M
2021-01-05 442.30 446.68 442.30 444.93 0.0M
2021-01-04 446.68 446.68 437.92 440.11 0.0M