メルカドリブレ【MELI】日足四本値・時系列データ
NASDAQ
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 2,645.22 (25/07/01)
52週安値 1,646.00 (24/12/20)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/08/12 | 2,292.41 | 2,375.00 | 2,292.30 | 2,350.83 | +58.79 | +2.56 | 408,710 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/08/11 | 2,353.00 | 2,360.22 | 2,291.00 | 2,292.04 | -61.66 | -2.62 | 351,431 |
25/08/08 | 2,345.47 | 2,359.00 | 2,302.75 | 2,353.70 | +18.88 | +0.81 | 303,516 |
25/08/07 | 2,338.69 | 2,368.90 | 2,311.11 | 2,334.82 | +17.60 | +0.76 | 352,054 |
25/08/06 | 2,441.34 | 2,455.94 | 2,284.99 | 2,317.22 | -90.80 | -3.77 | 616,178 |
25/08/05 | 2,329.11 | 2,480.00 | 2,318.08 | 2,408.02 | +12.19 | +0.51 | 1,124,114 |
25/08/04 | 2,400.00 | 2,431.19 | 2,370.43 | 2,395.83 | +19.91 | +0.84 | 563,545 |
25/08/01 | 2,379.99 | 2,401.53 | 2,360.00 | 2,375.92 | +2.03 | +0.09 | 375,260 |
25/07/31 | 2,384.99 | 2,389.90 | 2,350.00 | 2,373.89 | -7.50 | -0.31 | 258,237 |
25/07/30 | 2,393.00 | 2,400.00 | 2,368.71 | 2,381.39 | -3.51 | -0.15 | 227,474 |
25/07/29 | 2,374.48 | 2,390.00 | 2,362.94 | 2,384.90 | +30.79 | +1.31 | 259,321 |
25/07/28 | 2,365.00 | 2,378.61 | 2,348.10 | 2,354.11 | -8.45 | -0.36 | 192,908 |
25/07/25 | 2,400.11 | 2,400.11 | 2,345.00 | 2,362.56 | -28.49 | -1.19 | 278,625 |
25/07/24 | 2,407.58 | 2,410.66 | 2,367.93 | 2,391.05 | -3.38 | -0.14 | 159,571 |
25/07/23 | 2,387.27 | 2,399.70 | 2,359.62 | 2,394.43 | +9.71 | +0.41 | 268,210 |
25/07/22 | 2,394.50 | 2,410.00 | 2,375.13 | 2,384.72 | +5.66 | +0.24 | 266,875 |
25/07/21 | 2,402.81 | 2,412.28 | 2,345.00 | 2,379.06 | -34.51 | -1.43 | 249,248 |
25/07/18 | 2,364.00 | 2,428.04 | 2,347.99 | 2,413.57 | +62.43 | +2.66 | 319,851 |
25/07/17 | 2,405.15 | 2,422.17 | 2,347.35 | 2,351.14 | -54.01 | -2.25 | 378,962 |
25/07/16 | 2,408.78 | 2,408.78 | 2,367.08 | 2,405.15 | +15.15 | +0.63 | 210,609 |
25/07/15 | 2,383.99 | 2,405.00 | 2,360.00 | 2,390.00 | +9.75 | +0.41 | 240,671 |
25/07/14 | 2,379.82 | 2,420.00 | 2,376.00 | 2,380.25 | -7.20 | -0.30 | 230,237 |
25/07/11 | 2,406.53 | 2,417.61 | 2,368.32 | 2,387.45 | -14.65 | -0.61 | 341,942 |
25/07/10 | 2,438.66 | 2,448.29 | 2,358.32 | 2,402.10 | -74.98 | -3.03 | 472,428 |
25/07/09 | 2,492.00 | 2,505.00 | 2,464.64 | 2,477.08 | +0.48 | +0.02 | 240,110 |
25/07/08 | 2,492.31 | 2,505.64 | 2,431.92 | 2,476.60 | -24.48 | -0.98 | 224,979 |
25/07/07 | 2,495.00 | 2,512.09 | 2,474.05 | 2,501.08 | -12.97 | -0.52 | 311,526 |
25/07/03 | 2,514.22 | 2,521.79 | 2,485.50 | 2,514.05 | +42.00 | +1.70 | 194,179 |
25/07/02 | 2,498.44 | 2,531.53 | 2,433.66 | 2,472.05 | -29.35 | -1.17 | 416,133 |
25/07/01 | 2,645.22 | 2,645.22 | 2,474.97 | 2,501.40 | -112.23 | -4.29 | 573,489 |
25/06/30 | 2,576.13 | 2,615.36 | 2,552.77 | 2,613.63 | +53.58 | +2.09 | 293,313 |