S

MUV
🏛️ アメリカ →
1,040.59
最終更新: 2025-09-26
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
2021-12-31 888.74 893.86 887.75 889.22 0.0M
2021-12-30 891.80 897.97 888.40 888.74 0.0M
2021-12-29 887.52 892.91 886.31 891.80 0.0M
2021-12-28 884.99 892.14 883.74 887.52 0.0M
2021-12-27 874.15 885.13 871.11 884.99 0.0M
2021-12-23 867.36 876.42 867.36 874.15 0.0M
2021-12-22 859.73 867.55 858.76 867.36 0.0M
2021-12-21 837.42 859.77 837.42 859.73 0.0M
2021-12-20 854.34 854.34 826.26 837.42 0.0M
2021-12-17 859.33 862.96 848.30 854.34 0.0M
2021-12-16 866.25 875.51 856.44 859.33 0.0M
2021-12-15 859.51 867.73 850.44 866.25 0.0M
2021-12-14 861.50 869.78 857.85 859.51 0.0M
2021-12-13 873.33 873.33 859.19 861.50 0.0M
2021-12-10 871.36 877.34 864.37 873.33 0.0M
2021-12-09 880.87 880.87 871.34 871.36 0.0M
2021-12-08 877.40 883.33 877.20 880.87 0.0M
2021-12-07 866.58 885.92 866.58 877.40 0.0M
2021-12-06 845.67 873.79 845.67 866.58 0.0M
2021-12-03 854.68 858.06 839.50 845.67 0.0M
2021-12-02 828.66 858.38 828.66 854.68 0.0M
2021-12-01 841.27 865.38 828.65 828.66 0.0M
2021-11-30 865.91 865.91 840.16 841.27 0.0M
2021-11-29 867.61 879.07 862.04 865.91 0.0M
2021-11-26 900.31 900.31 858.23 867.61 0.0M
2021-11-24 903.25 903.25 896.36 900.31 0.0M
2021-11-23 899.67 905.25 897.26 903.25 0.0M
2021-11-22 892.28 907.84 892.28 899.67 0.0M
2021-11-19 899.86 899.86 888.69 892.28 0.0M
2021-11-18 899.43 903.22 892.79 899.86 0.0M
2021-11-17 906.40 906.40 894.28 899.43 0.0M
2021-11-16 908.15 911.38 905.30 906.40 0.0M
2021-11-15 905.32 909.38 904.87 908.15 0.0M
2021-11-12 904.15 907.31 903.26 905.32 0.0M
2021-11-11 899.77 906.68 899.77 904.15 0.0M
2021-11-10 905.21 908.33 896.77 899.77 0.0M
2021-11-09 907.14 908.50 901.84 905.21 0.0M
2021-11-08 907.41 915.35 905.13 907.14 0.0M
2021-11-05 893.45 911.82 893.45 908.03 0.0M
2021-11-04 900.16 905.02 890.77 893.45 0.0M
2021-11-03 886.59 903.37 885.37 900.16 0.0M
2021-11-02 882.43 892.49 879.95 886.59 0.0M
2021-11-01 863.35 883.08 863.35 882.43 0.0M
2021-10-29 866.31 869.63 860.48 863.35 0.0M
2021-10-28 855.13 866.46 855.13 866.31 0.0M
2021-10-27 872.21 872.21 855.10 855.13 0.0M
2021-10-26 878.38 880.23 872.20 872.21 0.0M
2021-10-25 874.79 881.34 873.62 878.38 0.0M
2021-10-22 873.23 879.32 870.90 874.79 0.0M
2021-10-21 873.40 875.11 867.95 873.23 0.0M
2021-10-20 863.84 874.94 862.73 873.40 0.0M
2021-10-19 863.68 867.40 861.11 863.84 0.0M
2021-10-18 863.55 866.80 858.17 863.68 0.0M
2021-10-15 862.61 873.13 862.61 863.55 0.0M
2021-10-14 850.01 863.43 850.01 862.61 0.0M
2021-10-13 848.96 851.30 839.79 850.01 0.0M
2021-10-12 844.60 852.24 844.60 848.96 0.0M
2021-10-11 849.38 856.07 844.54 844.60 0.0M
2021-10-08 851.66 856.27 849.33 849.38 0.0M
2021-10-07 841.61 857.23 841.61 851.88 0.0M
2021-10-06 844.64 844.64 826.11 841.61 0.0M
2021-10-05 843.77 851.06 841.36 844.64 0.0M
2021-10-04 844.57 852.98 840.96 843.77 0.0M
2021-10-01 827.46 849.67 827.46 844.57 0.0M
2021-09-30 842.43 845.52 827.46 827.46 0.0M
2021-09-29 841.30 845.69 837.94 842.43 0.0M
2021-09-28 851.29 852.94 840.47 841.30 0.0M
2021-09-27 839.39 856.73 839.39 851.29 0.0M
2021-09-24 838.83 842.93 834.93 839.39 0.0M
2021-09-23 824.89 844.19 824.89 838.83 0.0M
2021-09-22 813.13 831.76 813.13 824.89 0.0M
2021-09-21 816.37 823.11 810.10 813.13 0.0M
2021-09-20 829.54 829.54 805.22 816.37 0.0M
2021-09-17 836.75 838.72 827.30 829.54 0.0M
2021-09-16 839.72 842.40 833.52 836.75 0.0M
2021-09-15 829.65 840.40 829.32 839.72 0.0M
2021-09-14 841.27 843.81 827.58 829.65 0.0M
2021-09-13 833.53 843.70 833.53 841.27 0.0M
2021-09-10 843.47 847.97 833.33 833.53 0.0M
2021-09-09 846.62 851.18 843.13 843.47 0.0M
2021-09-08 850.61 851.43 842.32 846.62 0.0M
2021-09-07 860.19 860.51 850.52 850.61 0.0M
2021-09-03 865.56 865.56 857.52 860.19 0.0M
2021-09-02 861.83 868.06 861.40 865.56 0.0M
2021-09-01 861.00 864.84 854.26 861.83 0.0M
2021-08-31 862.20 864.01 858.53 861.00 0.0M
2021-08-30 867.56 870.01 862.02 862.20 0.0M
2021-08-27 850.21 869.16 850.21 867.56 0.0M
2021-08-26 859.19 859.19 849.61 850.21 0.0M
2021-08-25 853.89 864.33 853.11 859.19 0.0M
2021-08-24 844.93 855.99 844.93 853.89 0.0M
2021-08-23 838.42 846.49 838.42 844.93 0.0M
2021-08-20 828.30 839.16 827.20 838.42 0.0M
2021-08-19 837.22 837.22 823.25 828.30 0.0M
2021-08-18 845.07 848.77 836.89 837.22 0.0M
2021-08-17 855.30 855.30 836.06 845.07 0.0M
2021-08-16 858.45 858.45 848.30 855.30 0.0M
2021-08-13 860.61 861.56 856.88 858.45 0.0M
2021-08-12 862.86 864.16 855.53 860.61 0.0M
2021-08-11 852.37 862.96 849.45 862.86 0.0M
2021-08-10 845.96 854.52 843.47 852.37 0.0M
2021-08-09 849.93 849.93 842.24 845.96 0.0M
2021-08-06 842.27 853.72 842.27 849.93 0.0M
2021-08-05 831.78 843.65 831.78 842.27 0.0M
2021-08-04 843.32 843.32 831.76 831.78 0.0M
2021-08-03 837.24 843.40 827.08 843.32 0.0M
2021-08-02 842.13 858.08 836.78 837.24 0.0M
2021-07-30 844.67 851.21 840.58 842.13 0.0M
2021-07-29 836.21 850.47 836.21 844.67 0.0M
2021-07-28 832.20 841.28 824.77 836.21 0.0M
2021-07-27 835.80 835.80 826.81 832.20 0.0M
2021-07-26 831.30 839.72 831.30 835.80 0.0M
2021-07-23 823.46 831.93 823.46 831.30 0.0M
2021-07-22 834.38 834.38 820.17 823.46 0.0M
2021-07-21 823.67 840.43 823.67 834.38 0.0M
2021-07-20 799.75 829.17 799.75 823.67 0.0M
2021-07-19 818.91 818.91 793.78 799.75 0.0M
2021-07-16 831.12 835.85 818.11 818.91 0.0M
2021-07-15 832.52 835.02 824.75 831.12 0.0M
2021-07-14 834.46 844.70 829.81 832.52 0.0M
2021-07-13 849.60 849.60 834.34 834.46 0.0M
2021-07-12 846.33 850.59 838.03 849.60 0.0M
2021-07-09 825.07 846.56 825.07 846.33 0.0M
2021-07-08 836.31 836.31 816.59 825.07 0.0M
2021-07-07 835.48 839.77 828.23 836.31 0.0M
2021-07-06 848.79 848.79 828.10 835.48 0.0M
2021-07-02 852.01 853.32 846.71 848.79 0.0M
2021-07-01 844.47 855.53 844.47 852.01 0.0M
2021-06-30 841.34 845.94 839.64 844.47 0.0M
2021-06-29 845.18 851.00 840.04 841.34 0.0M
2021-06-28 858.65 858.65 840.91 845.18 0.0M
2021-06-25 851.43 860.75 851.43 858.65 0.0M
2021-06-24 843.15 852.20 842.48 851.43 0.0M
2021-06-23 842.79 847.81 842.79 843.15 0.0M
2021-06-22 843.93 845.76 836.14 842.79 0.0M
2021-06-21 821.93 844.66 821.93 843.93 0.0M
2021-06-18 841.32 841.32 821.78 821.93 0.0M
2021-06-17 862.26 862.64 835.52 841.32 0.0M
2021-06-16 867.70 867.70 857.53 862.26 0.0M
2021-06-15 865.54 870.31 859.85 867.70 0.0M
2021-06-14 877.23 878.46 862.78 865.54 0.0M
2021-06-11 869.82 877.23 869.82 877.23 0.0M
2021-06-10 873.79 879.76 869.33 869.82 0.0M
2021-06-09 880.75 880.75 873.70 873.79 0.0M
2021-06-08 874.00 881.96 868.47 880.75 0.0M
2021-06-07 875.36 878.64 872.47 874.00 0.0M
2021-06-04 873.36 876.81 869.05 875.36 0.0M
2021-06-03 875.32 875.32 866.45 873.36 0.0M
2021-06-02 880.24 882.57 873.82 875.32 0.0M
2021-06-01 870.37 880.52 870.37 880.24 0.0M
2021-05-28 870.13 872.99 863.61 870.37 0.0M
2021-05-27 863.12 872.40 863.12 870.13 0.0M
2021-05-26 853.29 863.79 853.29 863.12 0.0M
2021-05-25 863.14 869.57 852.67 853.29 0.0M
2021-05-24 859.57 866.39 858.69 863.14 0.0M
2021-05-21 856.12 866.27 856.12 859.57 0.0M
2021-05-20 856.75 858.71 849.86 856.12 0.0M
2021-05-19 863.99 863.99 842.62 856.75 0.0M
2021-05-18 875.10 876.69 863.64 863.99 0.0M
2021-05-17 873.42 876.18 864.91 875.10 0.0M
2021-05-14 859.68 874.59 859.68 873.42 0.0M
2021-05-13 840.70 863.75 840.70 859.68 0.0M
2021-05-12 868.03 869.00 840.03 840.70 0.0M
2021-05-11 875.91 875.91 858.13 868.03 0.0M
2021-05-10 882.65 891.24 875.81 875.91 0.0M
2021-05-07 873.09 883.05 866.02 882.65 0.0M
2021-05-06 865.63 873.23 858.80 873.09 0.0M
2021-05-05 865.68 868.20 858.55 865.63 0.0M
2021-05-04 863.87 865.91 854.15 865.68 0.0M
2021-05-03 855.14 870.22 855.14 863.87 0.0M
2021-04-30 865.77 865.77 853.67 855.14 0.0M
2021-04-29 862.05 870.80 859.86 865.77 0.0M
2021-04-28 861.13 864.61 859.51 862.05 0.0M
2021-04-27 858.15 862.63 856.13 861.04 0.0M
2021-04-26 855.91 864.38 855.91 858.15 0.0M
2021-04-23 840.96 859.22 840.96 855.91 0.0M
2021-04-22 846.46 851.79 839.66 840.96 0.0M
2021-04-21 831.71 847.27 828.65 846.46 0.0M
2021-04-20 845.73 845.73 826.97 831.71 0.0M
2021-04-19 848.62 849.93 841.32 845.73 0.0M
2021-04-16 842.13 850.83 842.13 848.62 0.0M
2021-04-15 837.81 842.31 834.37 842.13 0.0M
2021-04-14 831.99 845.00 831.99 837.81 0.0M
2021-04-13 839.38 839.38 827.31 831.99 0.0M
2021-04-12 834.66 840.07 833.75 839.38 0.0M
2021-04-09 830.38 835.42 828.92 834.66 0.0M
2021-04-08 829.72 831.07 820.79 830.38 0.0M
2021-04-07 832.92 835.67 826.40 829.72 0.0M
2021-04-06 832.77 839.02 831.35 832.92 0.0M
2021-04-05 827.00 836.32 827.00 832.77 0.0M
2021-04-01 816.53 827.03 816.53 827.00 0.0M
2021-03-31 821.33 826.09 816.10 816.53 0.0M
2021-03-30 810.64 823.02 810.64 821.33 0.0M
2021-03-29 825.09 828.94 808.00 810.64 0.0M
2021-03-26 807.44 825.43 807.44 825.09 0.0M
2021-03-25 788.15 810.38 778.76 807.44 0.0M
2021-03-24 789.65 808.33 788.12 788.15 0.0M
2021-03-23 813.39 813.39 785.88 789.65 0.0M
2021-03-22 823.35 823.35 810.05 813.39 0.0M
2021-03-19 826.36 830.98 814.46 823.35 0.0M
2021-03-18 838.61 847.23 824.00 826.36 0.0M
2021-03-17 831.10 838.83 825.48 838.61 0.0M
2021-03-16 842.63 842.63 828.89 831.10 0.0M
2021-03-15 833.48 842.66 829.21 842.63 0.0M
2021-03-12 820.81 833.64 820.81 833.48 0.0M
2021-03-11 814.28 824.61 814.00 820.81 0.0M
2021-03-10 800.36 816.59 800.36 814.28 0.0M
2021-03-09 804.31 808.97 797.69 800.36 0.0M
2021-03-08 789.87 811.45 789.87 804.31 0.0M
2021-03-05 768.25 791.18 759.31 789.87 0.0M
2021-03-04 780.27 784.89 756.66 768.25 0.0M
2021-03-03 777.19 791.72 777.19 780.27 0.0M
2021-03-02 785.61 785.61 775.51 777.19 0.0M
2021-03-01 765.49 789.82 765.49 785.61 0.0M
2021-02-26 771.05 776.04 758.25 765.49 0.0M
2021-02-25 793.19 794.44 769.41 771.05 0.0M
2021-02-24 778.08 794.14 778.08 793.19 0.0M
2021-02-23 773.37 780.26 761.48 778.08 0.0M
2021-02-22 765.97 778.25 763.83 773.37 0.0M
2021-02-19 751.32 767.19 751.32 765.97 0.0M
2021-02-18 759.34 759.34 749.12 751.32 0.0M
2021-02-17 762.62 762.62 753.40 759.34 0.0M
2021-02-16 760.98 766.63 760.78 762.62 0.0M
2021-02-12 758.74 761.89 755.40 760.98 0.0M
2021-02-11 756.33 762.56 749.77 758.74 0.0M
2021-02-10 756.19 761.40 752.50 756.33 0.0M
2021-02-09 754.69 758.69 750.91 756.19 0.0M
2021-02-08 740.97 754.69 740.97 754.69 0.0M
2021-02-05 734.42 742.70 734.42 740.97 0.0M
2021-02-04 723.38 734.91 723.38 734.42 0.0M
2021-02-03 719.89 723.69 715.89 723.38 0.0M
2021-02-02 713.76 721.82 713.63 719.89 0.0M
2021-02-01 700.06 714.66 700.06 713.76 0.0M
2021-01-29 715.15 715.54 698.34 700.06 0.0M
2021-01-28 710.94 720.25 710.94 715.15 0.0M
2021-01-27 725.23 725.23 708.45 710.94 0.0M
2021-01-26 730.69 736.61 724.28 725.23 0.0M
2021-01-25 732.23 736.52 722.92 730.69 0.0M
2021-01-22 730.17 732.67 722.31 732.23 0.0M
2021-01-21 738.04 739.07 730.17 730.17 0.0M
2021-01-20 731.55 738.67 731.55 738.04 0.0M
2021-01-19 727.40 734.36 727.19 731.55 0.0M
2021-01-15 734.37 734.37 719.23 727.40 0.0M
2021-01-14 725.95 738.59 725.95 734.37 0.0M
2021-01-13 732.29 733.72 724.68 725.95 0.0M
2021-01-12 722.12 732.87 722.12 732.29 0.0M
2021-01-11 721.09 723.69 711.41 722.12 0.0M
2021-01-08 724.67 727.08 713.10 721.09 0.0M
2021-01-07 721.15 728.19 721.15 724.67 0.0M
2021-01-06 690.31 726.51 690.31 721.15 0.0M
2021-01-05 680.17 694.81 680.17 690.31 0.0M
2021-01-04 692.56 697.28 675.74 680.17 0.0M