メドトロニック (MDT)

MDT
🏛️ アメリカ →
95.19
最終更新: 2025-09-30
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
2023-12-29 82.53 82.90 82.14 82.38 3.8M
2023-12-28 82.28 83.04 82.22 82.73 3.3M
2023-12-27 82.08 82.49 82.04 82.42 4.0M
2023-12-26 81.96 82.52 81.64 82.30 3.0M
2023-12-22 82.25 82.74 81.54 81.92 3.4M
2023-12-21 80.87 82.10 80.81 81.96 7.4M
2023-12-20 81.81 81.88 80.57 80.61 7.3M
2023-12-19 82.17 82.78 81.78 82.07 5.1M
2023-12-18 82.96 83.48 82.58 83.06 6.4M
2023-12-15 83.08 83.29 82.30 82.61 12.4M
2023-12-14 82.76 84.73 82.66 83.43 9.7M
2023-12-13 79.72 81.92 79.50 81.90 6.3M
2023-12-12 80.05 80.22 79.22 80.08 5.3M
2023-12-11 79.33 80.07 79.33 79.72 5.6M
2023-12-08 79.60 79.85 79.28 79.35 6.2M
2023-12-07 79.21 79.72 78.74 79.55 5.3M
2023-12-06 78.86 79.14 78.48 79.04 5.3M
2023-12-05 79.55 79.63 78.66 78.82 4.8M
2023-12-04 79.56 80.23 79.41 79.76 6.2M
2023-12-01 79.09 80.08 78.76 79.99 5.1M
2023-11-30 78.93 79.31 78.20 79.27 6.2M
2023-11-29 78.75 79.77 78.61 78.86 4.3M
2023-11-28 78.90 79.05 78.40 78.63 5.0M
2023-11-27 78.77 79.31 78.24 79.00 7.3M
2023-11-24 78.24 79.04 78.23 78.97 3.3M
2023-11-22 78.90 79.34 78.01 78.37 6.0M
2023-11-21 77.55 78.82 77.11 78.62 10.7M
2023-11-20 75.31 75.64 74.66 75.16 8.7M
2023-11-17 75.14 75.38 74.41 74.76 6.3M
2023-11-16 74.30 75.15 74.20 74.88 9.0M
2023-11-15 72.82 74.26 72.79 74.02 8.4M
2023-11-14 72.37 73.34 72.08 72.59 6.5M
2023-11-13 72.29 73.02 71.64 72.08 8.5M
2023-11-10 70.43 70.83 69.32 70.68 7.6M
2023-11-09 71.80 71.86 70.01 70.09 8.3M
2023-11-08 72.79 72.96 71.14 71.71 6.8M
2023-11-07 73.28 73.62 72.30 72.48 5.7M
2023-11-06 72.65 73.53 72.54 73.42 5.9M
2023-11-03 72.58 72.99 72.24 72.56 5.2M
2023-11-02 70.98 72.15 70.95 72.09 6.3M
2023-11-01 70.52 71.07 70.04 70.85 5.4M
2023-10-31 69.91 70.95 69.91 70.56 10.8M
2023-10-30 69.82 70.16 68.84 69.97 8.9M
2023-10-27 71.08 71.42 69.04 69.43 10.0M
2023-10-26 71.25 71.53 70.31 70.37 9.1M
2023-10-25 71.75 72.44 70.95 71.40 7.5M
2023-10-24 72.46 73.04 71.34 71.96 13.1M
2023-10-23 72.68 73.78 72.11 72.39 7.1M
2023-10-20 72.46 73.21 72.01 72.70 8.4M
2023-10-19 72.64 72.86 71.70 72.35 7.0M
2023-10-18 73.75 73.94 72.23 72.70 7.9M
2023-10-17 71.50 73.24 71.33 72.81 7.9M
2023-10-16 72.15 72.74 71.30 71.75 9.1M
2023-10-13 71.26 72.32 70.97 71.96 8.2M
2023-10-12 73.20 73.41 70.95 71.29 10.5M
2023-10-11 75.69 75.89 72.41 72.89 8.9M
2023-10-10 74.88 76.56 74.87 76.18 6.3M
2023-10-09 75.66 75.87 74.35 75.13 7.8M
2023-10-06 75.60 76.51 74.95 76.12 6.8M
2023-10-05 76.38 76.78 75.50 76.15 7.2M
2023-10-04 76.92 77.04 75.82 76.27 7.1M
2023-10-03 77.28 77.39 76.00 76.54 5.7M
2023-10-02 77.90 77.95 77.12 77.77 4.5M
2023-09-29 79.18 80.31 77.84 78.36 6.3M
2023-09-28 78.34 79.11 78.29 78.69 5.4M
2023-09-27 79.05 79.15 77.44 78.22 7.4M
2023-09-26 78.92 79.49 78.62 78.95 5.2M
2023-09-25 80.00 80.26 79.51 79.97 3.8M
2023-09-22 80.55 80.77 80.20 80.27 5.1M
2023-09-21 80.61 81.17 80.19 80.46 5.6M
2023-09-20 83.00 83.10 81.28 81.48 5.8M
2023-09-19 82.84 82.99 81.78 82.63 4.7M
2023-09-18 82.25 83.64 82.11 82.80 5.8M
2023-09-15 82.00 82.39 81.57 81.77 9.1M
2023-09-14 81.76 82.38 81.70 81.96 5.9M
2023-09-13 81.25 81.40 80.59 81.32 3.5M
2023-09-12 81.58 81.77 80.79 80.98 3.3M
2023-09-11 80.33 81.53 80.11 81.40 4.8M
2023-09-08 79.57 80.09 79.42 79.96 4.2M
2023-09-07 80.90 81.20 79.80 79.93 4.3M
2023-09-06 79.64 81.10 78.92 80.71 6.8M
2023-09-05 81.88 82.02 80.17 80.20 5.6M
2023-09-01 82.11 82.34 81.52 82.13 4.2M
2023-08-31 82.40 82.72 81.50 81.50 4.4M
2023-08-30 82.37 82.67 81.89 82.31 3.9M
2023-08-29 81.69 82.10 81.28 82.08 3.8M
2023-08-28 82.79 83.31 81.04 81.39 4.3M
2023-08-25 81.52 82.49 81.23 82.19 4.4M
2023-08-24 82.81 83.38 81.00 81.06 6.8M
2023-08-23 84.67 84.94 83.31 83.68 5.3M
2023-08-22 82.61 84.78 82.50 83.72 10.0M
2023-08-21 81.73 82.29 81.23 81.61 4.7M
2023-08-18 81.38 81.88 81.29 81.52 5.2M
2023-08-17 82.29 82.35 81.41 81.56 4.8M
2023-08-16 82.48 82.93 81.56 81.57 4.2M
2023-08-15 82.97 83.32 82.61 82.84 3.8M
2023-08-14 83.38 83.66 83.04 83.16 3.3M
2023-08-11 82.86 83.70 82.75 83.45 3.6M
2023-08-10 83.40 83.87 83.02 83.12 4.1M
2023-08-09 82.27 83.67 82.14 82.94 4.5M
2023-08-08 83.87 84.07 81.55 82.24 8.2M
2023-08-07 84.38 84.80 84.24 84.72 3.4M
2023-08-04 84.11 85.00 83.69 84.04 5.3M
2023-08-03 85.00 85.31 84.43 84.49 4.4M
2023-08-02 87.08 87.34 85.26 85.46 5.5M
2023-08-01 87.30 87.83 87.20 87.68 3.5M
2023-07-31 88.64 88.64 87.39 87.76 5.8M
2023-07-28 88.95 89.26 88.20 88.25 3.4M
2023-07-27 91.00 91.00 88.49 88.51 4.7M
2023-07-26 88.56 90.54 88.51 90.40 5.5M
2023-07-25 88.45 89.18 88.07 88.96 3.1M
2023-07-24 89.09 89.56 88.75 88.76 3.9M
2023-07-21 89.70 89.98 88.92 88.96 4.7M
2023-07-20 87.25 89.49 87.13 89.35 6.0M
2023-07-19 86.35 87.01 85.97 86.12 4.8M
2023-07-18 86.13 86.63 84.10 86.60 5.7M
2023-07-17 87.56 87.85 86.69 86.71 4.5M
2023-07-14 87.97 88.17 87.22 87.65 4.4M
2023-07-13 87.50 88.34 87.08 88.05 4.5M
2023-07-12 87.81 88.01 87.27 87.57 3.8M
2023-07-11 86.32 87.33 86.12 87.29 2.9M
2023-07-10 86.15 86.83 86.08 86.45 3.2M
2023-07-07 85.70 86.67 85.63 85.89 5.1M
2023-07-06 86.28 86.40 85.43 86.07 3.9M
2023-07-05 86.75 87.36 86.63 86.87 3.5M
2023-07-03 87.55 87.61 86.39 87.14 2.6M
2023-06-30 87.70 88.77 87.57 88.10 5.5M
2023-06-29 85.94 86.99 85.82 86.77 3.8M
2023-06-28 87.15 87.44 86.21 86.36 5.0M
2023-06-27 86.88 87.23 86.06 87.15 5.0M
2023-06-26 87.35 87.62 86.28 87.00 4.2M
2023-06-23 87.24 87.79 87.01 87.48 5.5M
2023-06-22 88.01 88.26 87.22 87.41 5.2M
2023-06-21 88.89 89.11 88.02 88.32 5.6M
2023-06-20 88.52 89.38 88.16 88.94 5.1M
2023-06-16 88.28 89.72 88.28 89.15 9.1M
2023-06-15 87.95 88.56 87.30 88.25 5.6M
2023-06-14 88.53 89.87 87.66 87.91 8.4M
2023-06-13 85.17 86.05 84.90 85.75 8.5M
2023-06-12 83.84 84.45 83.23 84.28 4.4M
2023-06-09 83.14 83.86 82.61 83.73 3.3M
2023-06-08 82.53 83.46 82.26 83.10 5.7M
2023-06-07 83.79 83.79 82.23 82.89 5.4M
2023-06-06 83.54 84.02 83.23 83.60 5.0M
2023-06-05 83.83 84.51 83.47 83.73 3.9M
2023-06-02 83.15 84.03 82.91 83.76 6.1M
2023-06-01 82.84 83.25 82.44 82.75 6.6M
2023-05-31 82.60 82.96 81.83 82.76 8.2M
2023-05-30 82.37 83.35 82.01 82.50 8.7M
2023-05-26 82.77 83.50 81.02 81.46 9.7M
2023-05-25 85.27 85.40 82.31 83.54 12.2M
2023-05-24 87.14 87.95 86.66 87.49 6.8M
2023-05-23 88.97 89.20 87.09 87.13 5.5M
2023-05-22 89.12 89.91 89.02 89.50 4.7M
2023-05-19 89.19 89.87 89.00 89.33 6.8M
2023-05-18 88.36 89.25 88.11 89.02 4.5M
2023-05-17 89.04 89.09 87.79 88.58 6.6M
2023-05-16 88.84 89.41 88.82 88.90 3.9M
2023-05-15 89.11 89.91 88.93 89.31 4.1M
2023-05-12 88.58 88.97 87.87 88.88 4.5M
2023-05-11 89.30 89.42 88.54 89.02 4.0M
2023-05-10 90.17 90.40 89.00 89.41 3.6M
2023-05-09 90.19 90.19 89.31 89.60 3.2M
2023-05-08 89.57 90.32 89.25 90.19 3.3M
2023-05-05 89.64 90.26 89.54 90.06 4.3M
2023-05-04 90.00 90.14 88.78 89.27 4.8M
2023-05-03 90.46 92.02 90.35 90.69 7.0M
2023-05-02 90.20 91.00 89.43 90.23 5.1M
2023-05-01 90.83 91.47 90.59 90.68 5.5M
2023-04-28 91.35 91.86 90.67 90.95 7.3M
2023-04-27 89.92 91.48 89.84 91.38 6.4M
2023-04-26 89.82 90.28 88.71 89.97 9.0M
2023-04-25 89.60 91.00 89.43 89.69 8.2M
2023-04-24 88.27 89.78 87.99 89.69 14.5M
2023-04-21 84.23 88.13 83.60 85.73 12.8M
2023-04-20 84.64 84.97 83.06 83.49 5.8M
2023-04-19 81.85 85.33 81.65 84.87 9.0M
2023-04-18 82.72 82.75 81.60 81.65 4.2M
2023-04-17 80.96 82.17 80.81 82.12 5.0M
2023-04-14 81.63 81.80 80.35 80.71 4.3M
2023-04-13 80.65 81.59 80.55 81.59 5.2M
2023-04-12 81.67 82.04 80.77 80.81 4.3M
2023-04-11 80.75 81.11 80.51 81.00 4.4M
2023-04-10 79.93 80.25 79.21 80.24 3.6M
2023-04-06 80.85 81.34 80.08 80.30 4.3M
2023-04-05 79.73 80.46 79.07 80.27 4.5M
2023-04-04 79.85 80.35 79.40 79.47 4.5M
2023-04-03 80.35 80.35 79.05 79.67 6.1M
2023-03-31 79.65 80.63 79.24 80.62 5.6M
2023-03-30 79.70 79.85 78.95 79.18 4.1M
2023-03-29 78.64 79.35 78.45 79.07 7.1M
2023-03-28 78.88 80.30 78.60 79.51 5.1M
2023-03-27 80.50 81.31 79.58 79.64 5.6M
2023-03-24 77.40 79.53 77.30 79.37 6.2M
2023-03-23 79.50 79.81 77.30 77.57 6.7M
2023-03-22 81.45 81.98 79.92 79.94 5.5M
2023-03-21 79.96 81.41 79.95 81.23 5.8M
2023-03-20 78.75 79.77 78.51 79.61 7.2M
2023-03-17 79.07 79.53 77.88 78.29 8.8M
2023-03-16 77.66 79.40 77.57 79.27 5.8M
2023-03-15 77.13 78.46 76.80 78.41 5.4M
2023-03-14 79.02 79.32 77.03 77.86 6.8M
2023-03-13 76.22 78.50 76.02 77.98 7.6M
2023-03-10 77.87 78.12 76.15 76.72 5.9M
2023-03-09 78.79 79.33 77.98 78.00 5.6M
2023-03-08 79.53 79.69 78.04 78.40 6.8M
2023-03-07 82.09 82.15 79.51 79.74 6.9M
2023-03-06 83.49 83.83 81.45 81.93 6.8M
2023-03-03 82.79 83.63 82.44 83.41 4.8M
2023-03-02 81.49 82.56 81.20 82.26 5.0M
2023-03-01 82.40 82.53 81.67 82.08 5.2M
2023-02-28 83.32 83.69 82.77 82.80 6.7M
2023-02-27 83.63 84.13 83.25 83.39 6.4M
2023-02-24 83.35 83.67 82.35 83.49 7.4M
2023-02-23 84.81 85.09 83.43 83.99 6.7M
2023-02-22 86.22 86.44 84.73 85.10 6.1M
2023-02-21 84.23 86.59 84.23 85.49 8.1M
2023-02-17 84.20 84.93 83.38 84.80 6.8M
2023-02-16 83.77 85.13 83.68 84.20 4.8M
2023-02-15 82.84 84.50 82.51 84.49 4.6M
2023-02-14 84.10 84.50 82.89 83.40 4.5M
2023-02-13 83.68 84.41 83.56 84.39 4.3M
2023-02-10 83.48 83.95 82.80 83.69 4.5M
2023-02-09 86.06 86.51 83.40 83.61 6.2M
2023-02-08 86.50 87.01 86.00 86.16 5.5M
2023-02-07 85.50 86.93 85.10 86.58 5.1M
2023-02-06 86.83 86.90 85.22 85.24 4.7M
2023-02-03 86.70 87.54 86.50 87.10 4.9M
2023-02-02 85.80 87.85 85.71 87.58 6.9M
2023-02-01 84.00 86.09 83.60 85.77 8.4M
2023-01-31 82.75 83.71 82.58 83.69 7.4M
2023-01-30 82.76 82.98 82.22 82.58 6.6M
2023-01-27 82.18 83.17 80.81 82.58 4.9M
2023-01-26 81.74 81.88 81.02 81.84 4.2M
2023-01-25 80.35 81.36 80.11 81.20 4.2M
2023-01-24 81.73 82.35 80.50 80.80 7.2M
2023-01-23 81.02 82.95 80.75 82.37 9.5M
2023-01-20 80.05 80.99 79.34 80.91 6.8M
2023-01-19 78.38 80.06 77.87 79.52 7.8M
2023-01-18 80.27 80.39 78.66 78.73 5.8M
2023-01-17 80.58 80.95 79.38 80.35 8.4M
2023-01-13 79.17 80.69 78.91 80.59 6.0M
2023-01-12 80.58 80.68 78.89 79.85 5.7M
2023-01-11 79.46 80.44 78.14 80.32 8.4M
2023-01-10 77.87 79.41 77.75 78.89 6.5M
2023-01-09 80.75 81.26 77.47 77.54 11.1M
2023-01-06 80.49 81.23 79.35 80.86 6.0M
2023-01-05 80.88 81.16 80.00 80.03 7.0M
2023-01-04 79.14 81.78 78.80 80.97 9.8M
2023-01-03 77.97 78.33 77.38 78.26 6.5M