M Tron Industries Inc (MPTI)

MPTI
🏛️ アメリカ →
55.48
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 36.96 37.02 35.17 35.70 0.1M
2023-12-28 36.19 39.00 36.10 36.95 0.1M
2023-12-27 35.48 36.79 35.35 36.06 0.0M
2023-12-26 33.76 35.45 33.76 35.12 0.0M
2023-12-22 35.00 35.48 33.46 33.46 0.1M
2023-12-21 33.12 34.79 32.55 34.70 0.0M
2023-12-20 33.65 34.79 32.18 32.74 0.1M
2023-12-19 30.20 33.56 30.20 33.56 0.1M
2023-12-18 27.73 30.74 27.73 29.87 0.1M
2023-12-15 28.00 28.52 26.32 26.87 0.1M
2023-12-14 27.44 28.39 27.01 27.72 0.1M
2023-12-13 28.01 28.20 25.26 27.36 0.1M
2023-12-12 26.50 28.65 25.54 28.25 0.1M
2023-12-11 31.10 32.44 26.76 27.73 0.2M
2023-12-08 32.28 32.99 30.00 30.95 0.1M
2023-12-07 35.00 35.50 30.74 32.28 0.1M
2023-12-06 35.14 37.36 33.87 34.79 0.1M
2023-12-05 37.05 37.22 34.34 34.79 0.1M
2023-12-04 33.95 38.37 33.58 35.98 0.2M
2023-12-01 35.23 35.23 31.25 32.18 0.1M
2023-11-30 33.38 34.77 33.10 34.50 0.1M
2023-11-29 36.10 36.29 32.00 33.00 0.1M
2023-11-28 36.69 36.97 35.00 35.92 0.1M
2023-11-27 34.01 37.25 34.01 36.74 0.1M
2023-11-24 35.12 36.61 34.01 34.01 0.0M
2023-11-22 38.43 38.43 32.80 34.01 0.1M
2023-11-21 37.77 39.02 37.35 38.43 0.0M
2023-11-20 37.33 39.22 37.00 37.99 0.1M
2023-11-17 35.77 36.58 34.91 36.58 0.0M
2023-11-16 36.15 36.15 32.29 35.41 0.1M
2023-11-15 38.51 39.77 35.61 36.28 0.1M
2023-11-14 37.07 38.81 35.76 38.06 0.1M
2023-11-13 33.50 36.78 33.00 36.44 0.1M
2023-11-10 29.81 32.98 29.00 32.40 0.1M
2023-11-09 29.21 29.74 28.26 28.80 0.0M
2023-11-08 29.00 30.67 28.63 29.50 0.0M
2023-11-07 30.50 30.95 28.21 29.09 0.1M
2023-11-06 28.55 30.20 27.51 30.16 0.1M
2023-11-03 28.70 28.70 25.60 26.05 0.0M
2023-11-02 27.50 29.10 26.38 28.30 0.0M
2023-11-01 24.20 26.29 24.20 26.29 0.0M
2023-10-31 21.04 24.54 21.04 24.10 0.0M
2023-10-30 22.30 22.88 20.90 20.90 0.0M
2023-10-27 28.33 28.90 21.00 21.09 0.1M
2023-10-26 29.45 29.70 27.40 28.56 0.0M
2023-10-25 29.92 29.92 28.14 29.37 0.0M
2023-10-24 26.99 29.93 26.99 29.90 0.1M
2023-10-23 26.81 27.12 25.73 26.80 0.0M
2023-10-20 27.38 27.50 25.78 26.95 0.0M
2023-10-19 27.29 27.56 26.70 27.49 0.0M
2023-10-18 26.87 27.56 26.00 27.03 0.1M
2023-10-17 25.50 26.86 24.85 26.86 0.1M
2023-10-16 23.15 24.98 23.06 24.95 0.0M
2023-10-13 24.35 24.47 22.10 23.57 0.1M
2023-10-12 26.00 26.50 23.70 24.24 0.1M
2023-10-11 23.68 26.06 23.35 25.55 0.1M
2023-10-10 24.34 24.34 22.02 23.42 0.2M
2023-10-09 18.28 25.16 18.28 24.25 0.4M
2023-10-06 18.29 19.09 18.00 18.65 0.0M
2023-10-05 18.95 18.95 18.36 18.36 0.0M
2023-10-04 18.24 19.00 17.74 18.29 0.0M
2023-10-03 19.15 19.15 17.95 18.30 0.0M
2023-10-02 17.99 19.42 17.99 19.24 0.0M
2023-09-29 17.06 18.18 16.65 17.70 0.0M
2023-09-28 17.01 17.24 16.55 16.99 0.0M
2023-09-27 17.61 17.61 16.81 16.94 0.0M
2023-09-26 16.76 17.97 16.57 17.51 0.0M
2023-09-25 17.04 17.65 16.36 16.89 0.0M
2023-09-22 17.50 17.59 17.02 17.07 0.0M
2023-09-21 19.41 19.41 16.77 17.46 0.0M
2023-09-20 19.75 20.00 18.26 18.99 0.0M
2023-09-19 19.99 19.99 19.20 19.76 0.0M
2023-09-18 18.13 19.94 18.13 19.35 0.0M
2023-09-15 19.75 19.75 18.11 19.01 0.0M
2023-09-14 19.95 20.28 18.13 19.61 0.0M
2023-09-13 20.75 20.75 18.30 19.01 0.0M
2023-09-12 19.11 20.62 19.11 20.08 0.0M
2023-09-11 20.28 21.11 19.74 20.49 0.0M
2023-09-08 20.32 20.32 19.02 20.28 0.0M
2023-09-07 20.00 20.32 19.25 20.20 0.0M
2023-09-06 20.50 20.50 19.20 19.50 0.0M
2023-09-05 19.25 20.75 19.25 20.39 0.0M
2023-09-01 19.00 19.50 17.60 19.25 0.0M
2023-08-31 18.08 19.60 17.95 19.00 0.0M
2023-08-30 19.57 19.57 18.03 18.30 0.0M
2023-08-29 17.39 19.72 16.87 19.20 0.0M
2023-08-28 16.25 17.04 16.25 17.04 0.0M
2023-08-25 16.50 16.50 16.50 16.50 0.0M
2023-08-24 16.58 17.20 16.50 16.50 0.0M
2023-08-23 16.61 16.80 16.16 16.58 0.0M
2023-08-22 17.37 17.37 16.16 16.61 0.0M
2023-08-21 15.50 17.50 15.49 16.70 0.0M
2023-08-18 14.15 15.50 14.09 15.50 0.0M
2023-08-17 14.06 14.25 14.01 14.20 0.0M
2023-08-16 14.03 14.50 14.03 14.23 0.0M
2023-08-15 14.13 14.29 14.05 14.24 0.0M
2023-08-14 14.50 14.50 14.00 14.33 0.0M
2023-08-11 14.10 14.50 13.26 14.45 0.0M
2023-08-10 11.30 11.30 11.30 11.30 0.0M
2023-08-09 11.20 11.30 11.20 11.30 0.0M
2023-08-08 11.20 11.20 11.20 11.20 0.0M
2023-08-07 11.16 11.23 11.16 11.23 0.0M
2023-08-04 11.26 11.50 11.16 11.17 0.0M
2023-08-03 11.26 11.26 11.26 11.26 0.0M
2023-08-02 11.46 11.46 11.46 11.46 0.0M
2023-08-01 11.46 11.46 11.46 11.46 0.0M
2023-07-31 11.09 11.50 11.09 11.46 0.0M
2023-07-28 11.48 11.50 11.15 11.22 0.0M
2023-07-27 11.40 11.40 11.40 11.40 0.0M
2023-07-26 11.26 11.26 11.26 11.26 0.0M
2023-07-25 11.10 11.46 11.10 11.21 0.0M
2023-07-24 11.10 11.10 11.10 11.10 0.0M
2023-07-21 11.10 11.10 11.10 11.10 0.0M
2023-07-20 11.10 11.30 11.10 11.10 0.0M
2023-07-19 11.40 11.40 11.10 11.10 0.0M
2023-07-18 11.07 11.25 11.06 11.07 0.0M
2023-07-17 11.16 11.30 11.05 11.30 0.0M
2023-07-14 11.15 11.18 10.94 11.05 0.0M
2023-07-13 11.16 11.36 11.16 11.36 0.0M
2023-07-12 11.16 11.37 11.15 11.15 0.0M
2023-07-11 11.16 11.16 11.15 11.15 0.0M
2023-07-10 11.17 11.17 11.15 11.15 0.0M
2023-07-07 11.20 11.20 11.20 11.20 0.0M
2023-07-06 11.30 11.38 11.07 11.15 0.0M
2023-07-05 11.18 11.50 11.15 11.20 0.0M
2023-07-03 11.10 11.58 11.07 11.51 0.0M
2023-06-30 10.90 11.39 10.85 11.10 0.0M
2023-06-29 10.90 10.90 10.90 10.90 0.0M
2023-06-28 11.52 11.54 11.25 11.25 0.0M
2023-06-27 11.50 11.50 11.50 11.50 0.0M
2023-06-26 11.54 11.58 11.50 11.50 0.0M
2023-06-23 11.42 11.80 11.42 11.80 0.0M
2023-06-22 11.64 11.64 11.35 11.36 0.0M
2023-06-21 11.95 11.95 11.95 11.95 0.0M
2023-06-20 11.83 11.99 11.09 11.95 0.0M
2023-06-16 11.00 12.02 10.93 12.02 0.0M
2023-06-15 11.25 11.30 11.25 11.30 0.0M
2023-06-14 11.82 11.82 11.10 11.11 0.0M
2023-06-13 11.40 11.60 11.18 11.58 0.0M
2023-06-12 11.69 11.90 11.35 11.40 0.0M
2023-06-09 12.03 12.34 11.75 11.75 0.0M
2023-06-08 12.13 12.33 12.11 12.11 0.0M
2023-06-07 12.19 12.60 12.19 12.35 0.0M
2023-06-06 12.50 12.92 12.30 12.68 0.0M
2023-06-05 12.52 12.52 12.42 12.45 0.0M
2023-06-02 12.89 12.90 12.54 12.54 0.0M
2023-06-01 12.86 13.13 12.86 13.09 0.0M
2023-05-31 12.87 13.01 12.87 12.98 0.0M
2023-05-30 13.21 13.21 12.89 12.91 0.0M
2023-05-26 12.48 13.21 12.48 13.21 0.0M
2023-05-25 13.05 13.37 13.05 13.30 0.0M
2023-05-24 13.31 13.31 12.90 13.07 0.0M
2023-05-23 13.15 13.62 13.05 13.36 0.0M
2023-05-22 12.50 13.19 12.50 13.05 0.0M
2023-05-19 11.87 12.49 11.87 12.48 0.0M
2023-05-18 11.72 12.02 11.70 11.72 0.0M
2023-05-17 11.77 12.12 11.70 12.05 0.0M
2023-05-16 11.70 11.92 11.70 11.74 0.0M
2023-05-15 11.70 11.76 11.70 11.76 0.0M
2023-05-12 11.65 11.78 11.65 11.78 0.0M
2023-05-11 11.90 11.90 11.65 11.85 0.0M
2023-05-10 11.90 11.97 11.90 11.90 0.0M
2023-05-09 11.90 11.90 11.90 11.90 0.0M
2023-05-08 11.99 11.99 11.53 11.87 0.0M
2023-05-05 11.99 11.99 11.99 11.99 0.0M
2023-05-04 11.70 11.80 11.70 11.70 0.0M
2023-05-03 11.70 11.97 11.70 11.70 0.0M
2023-05-02 11.98 11.98 11.70 11.70 0.0M
2023-05-01 11.90 11.99 11.77 11.85 0.0M
2023-04-28 11.70 11.85 11.70 11.74 0.0M
2023-04-27 11.83 11.83 11.70 11.70 0.0M
2023-04-26 11.74 11.96 11.70 11.78 0.0M
2023-04-25 11.74 11.91 11.71 11.78 0.0M
2023-04-24 11.99 12.11 11.72 11.82 0.0M
2023-04-21 11.81 11.99 11.52 11.99 0.0M
2023-04-20 11.70 11.99 11.61 11.76 0.0M
2023-04-19 11.65 11.88 11.51 11.60 0.0M
2023-04-18 11.99 11.99 11.61 11.69 0.0M
2023-04-17 11.54 11.99 11.54 11.85 0.0M
2023-04-14 11.60 12.00 11.60 11.79 0.0M
2023-04-13 11.51 11.97 11.12 11.53 0.0M
2023-04-12 11.84 11.84 11.12 11.48 0.0M
2023-04-11 11.65 11.80 11.20 11.69 0.0M
2023-04-10 11.12 11.65 10.96 11.52 0.0M
2023-04-06 11.11 11.40 10.51 10.85 0.0M
2023-04-05 10.25 10.30 10.21 10.30 0.0M
2023-04-04 10.99 10.99 10.30 10.30 0.0M
2023-04-03 10.75 10.83 10.45 10.82 0.0M
2023-03-31 10.44 10.83 10.40 10.75 0.0M
2023-03-30 10.02 10.25 10.00 10.00 0.0M
2023-03-29 10.00 10.01 10.00 10.00 0.0M
2023-03-28 10.01 10.11 10.01 10.10 0.0M
2023-03-27 9.86 10.24 9.86 10.03 0.0M
2023-03-24 9.85 10.46 9.85 10.00 0.0M
2023-03-23 10.10 10.50 9.81 10.14 0.0M
2023-03-22 10.09 10.36 9.84 10.24 0.0M
2023-03-21 9.79 10.28 9.77 10.12 0.0M
2023-03-20 9.82 10.61 9.71 9.97 0.0M
2023-03-17 9.72 10.28 9.72 10.06 0.0M
2023-03-16 9.77 9.85 9.57 9.65 0.0M
2023-03-15 9.53 9.62 9.53 9.62 0.0M
2023-03-14 9.53 9.75 9.53 9.55 0.0M
2023-03-13 9.85 10.10 9.75 10.02 0.0M
2023-03-10 10.22 10.32 9.85 9.85 0.0M
2023-03-09 10.16 10.53 9.95 10.17 0.0M
2023-03-08 10.45 10.45 10.15 10.15 0.0M
2023-03-07 10.18 10.37 10.18 10.20 0.0M
2023-03-06 10.20 10.45 10.20 10.45 0.0M
2023-03-03 10.56 10.72 10.30 10.30 0.0M
2023-03-02 10.20 10.56 10.20 10.35 0.0M
2023-03-01 9.85 10.62 9.85 10.10 0.0M
2023-02-28 10.47 10.74 10.20 10.39 0.0M
2023-02-27 10.73 10.73 10.40 10.40 0.0M
2023-02-24 10.58 10.58 10.50 10.50 0.0M
2023-02-23 10.40 10.67 10.40 10.55 0.0M
2023-02-22 10.41 10.42 10.21 10.27 0.0M
2023-02-21 10.40 10.47 10.40 10.40 0.0M
2023-02-17 10.40 10.58 10.32 10.58 0.0M
2023-02-16 10.40 10.67 10.05 10.33 0.0M
2023-02-15 10.40 10.70 10.40 10.42 0.0M
2023-02-14 10.06 10.96 10.00 10.40 0.0M
2023-02-13 10.88 10.89 10.41 10.41 0.0M
2023-02-10 10.75 11.19 10.75 10.89 0.0M
2023-02-09 10.88 11.25 10.83 11.10 0.0M
2023-02-08 11.49 11.49 10.84 11.26 0.0M
2023-02-07 11.17 11.39 10.87 11.39 0.0M
2023-02-06 11.01 11.01 10.94 10.96 0.0M
2023-02-03 10.16 11.40 10.16 11.07 0.0M
2023-02-02 10.10 10.39 10.10 10.39 0.0M
2023-02-01 10.20 10.20 10.09 10.09 0.0M
2023-01-31 10.21 10.24 10.00 10.11 0.0M
2023-01-30 10.55 10.59 10.31 10.31 0.0M
2023-01-27 10.59 10.61 10.56 10.56 0.0M
2023-01-26 10.46 10.62 10.41 10.62 0.0M
2023-01-25 10.27 10.54 10.13 10.50 0.0M
2023-01-24 9.88 10.26 9.88 10.15 0.0M
2023-01-23 10.23 10.23 9.85 10.10 0.0M
2023-01-20 9.84 10.01 9.84 10.01 0.0M
2023-01-19 9.99 10.24 9.95 10.24 0.0M
2023-01-18 9.74 10.26 9.74 10.26 0.0M
2023-01-17 9.75 9.95 9.71 9.71 0.0M
2023-01-13 9.25 9.55 9.25 9.55 0.0M
2023-01-12 9.66 9.85 9.66 9.85 0.0M
2023-01-11 9.65 9.80 9.53 9.80 0.0M
2023-01-10 9.59 9.75 9.58 9.65 0.0M
2023-01-09 9.09 9.68 9.09 9.60 0.0M
2023-01-06 8.80 9.07 8.71 9.07 0.0M
2023-01-05 8.45 8.80 8.45 8.80 0.0M
2023-01-04 8.60 8.84 8.39 8.45 0.0M
2023-01-03 9.00 9.00 8.36 8.36 0.0M