株探米国株

PR
MAINNYSE

メイン・ストリート・キャピタル 日足四本値・時系列データ

59.44$
-1.45$
-2.38%
NY 13日 16:00
日本 14日 06:00
59.98$
+0.54$
+0.91%
NY 13日 18:48
日本 14日 08:48
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
67.77 (25/08/14)
47.00 (25/04/09)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/13 61.01 61.01 58.63 59.44 -1.45 -2.38% 837,516株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/12 61.88 62.50 60.58 60.89 -0.70 -1.14% 506,152株
26/02/11 62.00 62.12 61.13 61.59 -0.47 -0.76% 373,394株
26/02/10 61.20 62.26 60.76 62.06 +1.25 +2.06% 481,230株
26/02/09 60.50 60.92 60.00 60.81 +0.50 +0.83% 532,047株
26/02/06 60.23 60.50 59.79 60.31 +0.41 +0.68% 664,311株
26/02/05 61.06 61.22 59.42 59.90 -1.48 -2.41% 920,778株
26/02/04 62.39 62.50 60.84 61.38 -0.71 -1.14% 835,030株
26/02/03 63.45 63.59 61.74 62.09 -1.33 -2.10% 568,746株
26/02/02 63.50 63.94 62.37 63.42 -0.38 -0.60% 658,427株
26/01/30 64.20 64.51 63.31 63.80 -0.78 -1.21% 371,613株
26/01/29 64.66 64.98 64.05 64.58 +0.31 +0.48% 338,565株
26/01/28 64.60 65.23 64.25 64.27 -0.33 -0.51% 401,996株
26/01/27 64.08 64.92 63.92 64.60 +0.81 +1.27% 410,737株
26/01/26 64.05 64.05 63.00 63.79 -0.26 -0.41% 390,456株
26/01/23 64.42 64.50 63.82 64.05 -0.12 -0.19% 398,085株
26/01/22 64.20 64.47 63.83 64.17 +0.19 +0.30% 378,494株
26/01/21 63.26 64.04 63.13 63.98 +0.85 +1.35% 336,058株
26/01/20 62.57 63.44 62.50 63.13 -0.83 -1.30% 449,718株
26/01/16 64.01 64.38 63.50 63.96 -0.24 -0.37% 474,913株
26/01/15 62.40 64.59 62.21 64.20 +1.93 +3.10% 923,995株
26/01/14 60.81 62.35 60.59 62.27 +1.58 +2.60% 543,200株
26/01/13 60.75 61.34 60.40 60.69 0.00 ー 490,578株
26/01/12 60.77 61.88 60.67 60.69 -0.50 -0.82% 429,910株
26/01/09 62.25 62.52 61.12 61.19 -1.01 -1.62% 591,390株
26/01/08 60.49 62.63 60.41 62.20 +1.45 +2.39% 622,214株
26/01/07 62.31 62.46 60.39 60.75 -1.56 -2.50% 502,354株
26/01/06 62.68 62.70 61.69 62.31 -0.13 -0.21% 497,638株
26/01/05 61.97 62.67 61.95 62.44 +0.69 +1.12% 538,749株
26/01/02 60.74 61.98 60.26 61.75 +1.36 +2.25% 500,278株
25/12/31 60.15 60.63 60.04 60.39 +0.21 +0.35% 316,803株