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 1,579.78 (24/08/01)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/18 | 2,364.00 | 2,428.04 | 2,347.99 | 2,413.57 | +62.43 | +2.66 | 319,851 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
25/06/27 | 2,568.00 | 2,585.00 | 2,529.86 | 2,560.05 | -0.15 | -0.01 | 295,860 |
25/06/26 | 2,540.00 | 2,576.37 | 2,525.34 | 2,560.20 | +19.70 | +0.78 | 326,974 |
25/06/25 | 2,540.00 | 2,565.45 | 2,500.85 | 2,540.50 | +11.55 | +0.46 | 303,188 |
25/06/24 | 2,489.50 | 2,530.60 | 2,474.85 | 2,528.95 | +76.06 | +3.10 | 313,398 |
25/06/23 | 2,403.81 | 2,465.25 | 2,376.30 | 2,452.89 | +49.08 | +2.04 | 350,683 |
25/06/20 | 2,429.55 | 2,439.48 | 2,396.00 | 2,403.81 | +1.06 | +0.04 | 368,769 |
25/06/18 | 2,400.00 | 2,410.00 | 2,364.74 | 2,402.75 | +13.27 | +0.56 | 238,238 |
25/06/17 | 2,446.80 | 2,473.91 | 2,378.92 | 2,389.48 | -65.28 | -2.66 | 310,107 |
25/06/16 | 2,390.00 | 2,466.72 | 2,380.10 | 2,454.76 | +82.78 | +3.49 | 351,069 |
25/06/13 | 2,345.13 | 2,397.38 | 2,332.73 | 2,371.98 | +3.16 | +0.13 | 341,643 |
25/06/12 | 2,373.56 | 2,391.45 | 2,361.49 | 2,368.82 | -18.18 | -0.76 | 310,096 |
25/06/11 | 2,395.85 | 2,416.95 | 2,345.00 | 2,387.00 | -9.44 | -0.39 | 499,517 |
25/06/10 | 2,440.00 | 2,448.67 | 2,364.54 | 2,396.44 | -52.16 | -2.13 | 502,668 |
25/06/09 | 2,477.50 | 2,486.91 | 2,448.60 | 2,448.60 | -33.79 | -1.36 | 399,676 |
25/06/06 | 2,540.01 | 2,545.95 | 2,414.00 | 2,482.39 | -99.35 | -3.85 | 713,991 |
25/06/05 | 2,575.00 | 2,593.03 | 2,554.95 | 2,581.74 | +7.78 | +0.30 | 238,595 |
25/06/04 | 2,601.07 | 2,616.45 | 2,569.00 | 2,573.96 | -28.30 | -1.09 | 293,082 |