マクセルホールディングス株式会社 (6810)

6810
🏛️ 日本 →
2,173.00
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
09:00 2,143.00 2,149.00 2,143.00 2,144.00 3.4K
09:05 2,146.00 2,153.00 2,146.00 2,150.00 2.5K
09:10 2,150.00 2,150.00 2,143.00 2,145.00 2.0K
09:15 2,143.00 2,145.00 2,141.00 2,145.00 0.9K
09:20 2,142.00 2,143.00 2,140.00 2,140.00 1.0K
09:25 2,141.00 2,142.00 2,141.00 2,142.00 0.6K
09:30 2,143.00 2,143.00 2,136.00 2,138.00 1.0K
09:35 2,137.00 2,137.00 2,134.00 2,134.00 1.4K
09:40 2,134.00 2,134.00 2,132.00 2,133.00 0.5K
09:45 2,132.00 2,132.00 2,130.00 2,130.00 2.8K
09:50 2,129.00 2,130.00 2,127.00 2,130.00 1.4K
09:55 2,132.00 2,132.00 2,131.00 2,131.00 0.3K
10:00 2,133.00 2,134.00 2,130.00 2,134.00 1.0K
10:05 2,134.00 2,138.00 2,134.00 2,137.00 3.4K
10:10 2,141.00 2,141.00 2,137.00 2,137.00 0.8K
10:15 2,139.00 2,142.00 2,139.00 2,142.00 0.9K
10:20 2,142.00 2,143.00 2,139.00 2,139.00 0.6K
10:25 2,140.00 2,141.00 2,139.00 2,141.00 1.0K
10:30 2,141.00 2,141.00 2,140.00 2,141.00 0.6K
10:35 2,140.00 2,140.00 2,139.00 2,139.00 0.3K
10:40 2,140.00 2,142.00 2,140.00 2,142.00 0.5K
10:45 2,142.00 2,142.00 2,142.00 2,142.00 0.3K
10:50 2,143.00 2,143.00 2,141.00 2,142.00 0.4K
10:55 2,142.00 2,145.00 2,142.00 2,144.00 0.5K
11:00 2,143.00 2,145.00 2,143.00 2,144.00 0.6K
11:05 2,144.00 2,148.00 2,144.00 2,148.00 1.0K
11:10 2,148.00 2,148.00 2,147.00 2,148.00 0.4K
11:15 2,147.00 2,148.00 2,147.00 2,148.00 0.3K
11:20 2,146.00 2,147.00 2,146.00 2,146.00 0.5K
11:25 2,148.00 2,148.00 2,144.00 2,144.00 0.5K
11:30 2,145.00 2,145.00 2,145.00 2,145.00 0.1K
12:30 2,140.00 2,147.00 2,140.00 2,140.00 3.1K
12:35 2,139.00 2,139.00 2,135.00 2,135.00 1.7K
12:40 2,136.00 2,139.00 2,133.00 2,133.00 2.8K
12:45 2,133.00 2,136.00 2,130.00 2,134.00 1.7K
12:50 2,135.00 2,135.00 2,129.00 2,129.00 0.7K
12:55 2,129.00 2,129.00 2,127.00 2,127.00 1.1K
13:00 2,129.00 2,129.00 2,115.00 2,121.00 6.5K
13:05 2,119.00 2,119.00 2,116.00 2,116.00 1.6K
13:10 2,111.00 2,114.00 2,109.00 2,110.00 6.1K
13:15 2,108.00 2,108.00 2,103.00 2,103.00 2.5K
13:20 2,102.00 2,105.00 2,100.00 2,100.00 3.8K
13:25 2,101.00 2,109.00 2,098.00 2,104.00 6.8K
13:30 2,100.00 2,104.00 2,097.00 2,104.00 2.2K
13:35 2,106.00 2,109.00 2,106.00 2,109.00 1.4K
13:40 2,110.00 2,113.00 2,110.00 2,113.00 1.6K
13:45 2,112.00 2,114.00 2,111.00 2,114.00 1.9K
13:50 2,117.00 2,117.00 2,114.00 2,114.00 0.3K
13:55 2,116.00 2,117.00 2,116.00 2,117.00 0.3K
14:00 2,116.00 2,116.00 2,115.00 2,115.00 0.7K
14:05 2,118.00 2,145.00 2,118.00 2,145.00 33.1K
14:10 2,145.00 2,146.00 2,141.00 2,144.00 2.8K
14:15 2,144.00 2,144.00 2,139.00 2,139.00 2.5K
14:20 2,141.00 2,142.00 2,139.00 2,139.00 1.5K
14:25 2,139.00 2,142.00 2,139.00 2,140.00 3.2K
14:30 2,139.00 2,141.00 2,138.00 2,138.00 1.0K
14:35 2,139.00 2,141.00 2,137.00 2,139.00 4.2K
14:40 2,140.00 2,140.00 2,132.00 2,133.00 2.2K
14:45 2,133.00 2,137.00 2,131.00 2,133.00 1.7K
14:50 2,132.00 2,135.00 2,130.00 2,135.00 1.9K
14:55 2,134.00 2,135.00 2,131.00 2,131.00 1.9K
15:00 2,130.00 2,131.00 2,127.00 2,129.00 2.4K
15:05 2,128.00 2,132.00 2,128.00 2,129.00 2.2K
15:10 2,131.00 2,132.00 2,130.00 2,131.00 2.4K
15:15 2,131.00 2,131.00 2,128.00 2,131.00 5.0K
15:20 2,130.00 2,141.00 2,126.00 2,140.00 30.0K
15:30 2,130.00 2,130.00 2,130.00 2,130.00 107.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし