マテリアライズ} (MTLS)

MTLS
🏛️ アメリカ →
5.56
最終更新: 2025-09-29
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
2021-12-31 25.09 25.66 23.78 23.87 0.1M
2021-12-30 24.16 26.00 24.13 25.05 0.3M
2021-12-29 24.35 24.50 23.66 24.27 0.2M
2021-12-28 24.70 25.43 24.20 24.22 0.2M
2021-12-27 24.44 24.83 23.90 24.67 0.1M
2021-12-23 25.11 25.60 24.45 24.53 0.1M
2021-12-22 25.35 25.94 24.54 25.11 0.2M
2021-12-21 24.68 25.42 24.35 25.32 0.2M
2021-12-20 24.06 24.80 23.36 24.22 0.3M
2021-12-17 22.29 25.23 21.98 24.94 0.9M
2021-12-16 23.44 23.72 22.30 22.54 0.5M
2021-12-15 22.25 23.49 21.66 23.14 0.4M
2021-12-14 22.48 23.02 21.58 22.23 0.2M
2021-12-13 23.24 23.94 22.55 22.61 0.2M
2021-12-10 23.79 24.49 23.30 23.50 0.2M
2021-12-09 24.20 24.31 23.20 23.32 0.2M
2021-12-08 23.61 24.33 22.70 23.78 0.2M
2021-12-07 23.46 24.71 23.34 23.64 0.2M
2021-12-06 21.98 22.68 20.90 22.50 0.2M
2021-12-03 22.94 22.99 21.46 21.82 0.3M
2021-12-02 22.55 23.64 21.76 22.53 0.3M
2021-12-01 24.77 24.85 22.39 22.49 0.3M
2021-11-30 23.55 24.48 23.05 24.35 0.3M
2021-11-29 24.04 24.31 23.02 23.81 0.3M
2021-11-26 23.28 24.06 23.18 23.61 0.1M
2021-11-24 23.42 24.39 22.60 24.35 0.2M
2021-11-23 23.05 23.56 22.28 23.31 0.4M
2021-11-22 24.61 24.61 22.94 23.30 0.3M
2021-11-19 24.11 24.59 24.03 24.35 0.2M
2021-11-18 24.89 24.89 23.58 24.07 0.2M
2021-11-17 25.31 25.31 24.27 24.34 0.1M
2021-11-16 24.50 25.50 23.70 25.14 0.3M
2021-11-15 25.72 25.86 24.48 24.80 0.2M
2021-11-12 24.96 25.64 24.75 25.36 0.2M
2021-11-11 25.23 25.23 24.36 24.69 0.2M
2021-11-10 25.58 25.89 24.57 24.65 0.2M
2021-11-09 26.82 26.86 25.59 25.70 0.2M
2021-11-08 26.25 27.40 26.25 27.21 0.2M
2021-11-05 27.48 27.48 25.82 26.03 0.4M
2021-11-04 26.34 27.55 26.16 27.00 0.6M
2021-11-03 25.67 26.16 25.16 25.96 0.2M
2021-11-02 26.40 26.40 25.32 25.78 0.2M
2021-11-01 24.50 26.15 24.28 26.14 0.4M
2021-10-29 25.02 25.17 24.09 24.13 0.2M
2021-10-28 23.46 25.95 23.36 25.17 0.8M
2021-10-27 22.53 22.83 22.02 22.13 0.2M
2021-10-26 23.45 23.48 22.15 22.49 0.3M
2021-10-25 22.19 23.30 22.08 23.26 0.3M
2021-10-22 22.58 22.59 21.85 22.17 0.2M
2021-10-21 22.38 23.14 22.33 22.69 0.2M
2021-10-20 23.13 23.33 22.20 22.24 0.2M
2021-10-19 20.81 22.14 20.55 22.09 0.2M
2021-10-18 20.58 20.89 20.34 20.55 0.1M
2021-10-15 21.02 21.02 20.30 20.73 0.2M
2021-10-14 20.65 21.11 20.27 20.77 0.3M
2021-10-13 19.88 20.54 19.84 20.31 0.2M
2021-10-12 19.45 19.97 19.30 19.63 0.1M
2021-10-11 19.35 19.77 19.15 19.35 0.1M
2021-10-08 20.00 20.22 19.38 19.43 0.2M
2021-10-07 19.69 20.30 19.60 19.80 0.2M
2021-10-06 18.82 19.50 18.72 19.27 0.1M
2021-10-05 19.03 19.62 18.86 19.12 0.3M
2021-10-04 19.67 19.72 18.50 18.93 0.3M
2021-10-01 20.30 20.30 19.40 19.67 0.3M
2021-09-30 19.90 20.60 19.88 20.10 0.2M
2021-09-29 20.20 20.31 19.70 19.70 0.3M
2021-09-28 20.77 20.96 20.00 20.03 0.3M
2021-09-27 21.54 21.75 20.55 21.25 0.2M
2021-09-24 22.00 22.17 21.18 21.60 0.3M
2021-09-23 22.21 22.45 21.76 22.24 0.2M
2021-09-22 21.56 22.22 21.40 21.89 0.2M
2021-09-21 21.62 21.98 21.21 21.31 0.2M
2021-09-20 22.74 22.94 21.00 21.44 0.4M
2021-09-17 23.55 24.89 23.41 23.77 1.1M
2021-09-16 22.98 23.61 22.53 23.34 0.2M
2021-09-15 22.85 23.26 22.42 22.95 0.2M
2021-09-14 22.90 23.60 22.56 22.81 0.2M
2021-09-13 23.45 23.45 22.15 22.61 0.2M
2021-09-10 24.52 25.00 23.38 23.46 0.3M
2021-09-09 23.01 24.58 22.80 24.40 0.3M
2021-09-08 24.73 24.95 22.83 23.08 0.2M
2021-09-07 24.39 24.96 24.00 24.73 0.2M
2021-09-03 24.35 24.37 23.58 24.22 0.3M
2021-09-02 23.43 24.50 23.26 23.97 0.7M
2021-09-01 22.08 22.94 22.00 22.91 0.4M
2021-08-31 21.55 22.30 21.14 22.06 0.2M
2021-08-30 21.60 21.60 20.76 21.35 0.2M
2021-08-27 21.00 21.63 20.80 21.42 0.3M
2021-08-26 21.47 21.99 20.59 20.86 0.3M
2021-08-25 22.00 22.05 20.92 21.54 0.3M
2021-08-24 22.21 22.29 21.59 22.05 0.4M
2021-08-23 20.87 21.45 19.35 20.90 0.6M
2021-08-20 19.83 20.59 19.75 20.25 0.3M
2021-08-19 20.08 20.28 19.52 19.77 0.2M
2021-08-18 20.50 20.84 19.90 20.25 0.2M
2021-08-17 20.24 20.57 19.65 20.21 0.3M
2021-08-16 21.06 21.06 20.07 20.20 0.3M
2021-08-13 22.53 22.53 21.11 21.12 0.2M
2021-08-12 22.46 22.60 21.64 22.44 0.1M
2021-08-11 22.99 24.40 21.68 22.46 0.3M
2021-08-10 23.00 24.00 22.44 22.69 0.5M
2021-08-09 22.15 22.82 21.68 22.52 0.2M
2021-08-06 22.53 22.71 21.58 21.82 0.2M
2021-08-05 22.12 22.98 22.00 22.51 0.3M
2021-08-04 21.71 22.50 21.50 22.06 0.2M
2021-08-03 22.44 22.54 21.15 21.63 0.2M
2021-08-02 22.40 22.71 21.89 22.36 0.3M
2021-07-30 21.15 22.49 21.10 21.77 0.2M
2021-07-29 23.14 23.53 21.35 21.44 0.6M
2021-07-28 19.41 20.78 19.41 20.73 0.3M
2021-07-27 19.50 19.53 18.52 19.35 0.3M
2021-07-26 20.25 20.93 19.50 19.52 0.3M
2021-07-23 20.88 20.98 19.91 20.17 0.2M
2021-07-22 21.20 21.42 20.46 20.73 0.2M
2021-07-21 21.05 21.99 21.05 21.19 0.3M
2021-07-20 20.65 21.63 19.76 21.27 0.3M
2021-07-19 21.36 21.63 20.10 20.18 0.4M
2021-07-16 21.17 22.23 21.17 22.11 0.6M
2021-07-15 20.35 21.00 19.73 21.00 0.9M
2021-07-14 21.50 21.75 20.33 20.50 0.3M
2021-07-13 23.01 23.28 21.34 21.35 0.4M
2021-07-12 23.37 23.87 22.89 22.99 0.2M
2021-07-09 23.33 23.72 22.78 23.51 0.2M
2021-07-08 23.03 23.41 22.06 23.33 0.4M
2021-07-07 25.10 25.20 23.16 23.56 0.5M
2021-07-06 24.55 25.05 23.73 24.43 0.7M
2021-07-02 25.58 25.88 24.03 24.05 0.5M
2021-07-01 24.81 25.96 24.51 25.03 0.5M
2021-06-30 24.14 24.26 23.99 24.09 0.4M
2021-06-29 24.20 24.73 23.44 24.21 0.3M
2021-06-28 23.98 24.80 23.62 23.78 0.5M
2021-06-25 24.18 24.31 23.33 23.65 0.4M
2021-06-24 24.59 25.12 23.81 24.11 0.7M
2021-06-23 23.80 24.69 23.38 24.12 0.6M
2021-06-22 23.20 23.95 22.51 23.79 0.6M
2021-06-21 23.07 23.32 22.20 23.04 0.5M
2021-06-18 23.28 24.30 23.00 23.08 2.0M
2021-06-17 22.53 23.83 22.51 23.19 1.0M
2021-06-16 22.73 22.87 21.41 22.60 0.6M
2021-06-15 23.38 23.38 21.80 22.51 0.9M
2021-06-14 23.45 23.67 22.84 22.88 0.8M
2021-06-11 23.43 23.43 22.79 22.98 0.9M
2021-06-10 23.75 23.97 22.70 22.89 3.7M
2021-06-09 28.76 29.90 27.90 28.00 0.2M
2021-06-08 28.87 30.26 27.53 28.21 0.3M
2021-06-07 28.43 28.93 27.62 28.49 0.2M
2021-06-04 27.58 28.84 27.58 28.19 0.2M
2021-06-03 27.48 27.81 26.32 27.23 0.3M
2021-06-02 26.63 27.94 26.58 27.94 0.2M
2021-06-01 27.59 28.50 26.01 26.79 0.2M
2021-05-28 27.75 29.53 26.94 26.99 0.2M
2021-05-27 27.94 28.29 26.60 27.48 0.2M
2021-05-26 26.03 28.34 26.03 27.72 0.3M
2021-05-25 26.50 27.08 25.71 25.97 0.1M
2021-05-24 26.50 27.13 26.11 26.14 0.3M
2021-05-21 26.47 26.77 25.29 26.25 0.3M
2021-05-20 26.04 27.70 25.92 26.08 0.3M
2021-05-19 24.58 25.73 24.10 25.51 0.2M
2021-05-18 24.58 27.47 23.45 25.79 0.4M
2021-05-17 24.88 25.51 23.45 23.82 0.3M
2021-05-14 24.02 26.80 23.43 25.61 0.4M
2021-05-13 25.04 26.69 22.69 23.68 0.4M
2021-05-12 24.66 25.56 23.84 24.44 0.4M
2021-05-11 23.64 26.82 23.34 25.27 0.6M
2021-05-10 26.80 26.85 24.63 25.05 0.5M
2021-05-07 27.77 29.08 26.68 26.79 0.5M
2021-05-06 26.80 27.02 25.40 26.58 0.3M
2021-05-05 27.95 28.93 26.53 27.10 0.3M
2021-05-04 28.15 28.32 26.57 27.47 0.4M
2021-05-03 30.51 30.51 28.50 28.82 0.3M
2021-04-30 30.30 31.28 29.63 29.92 0.2M
2021-04-29 32.75 32.85 29.86 30.88 0.3M
2021-04-28 32.95 33.44 32.14 32.87 0.2M
2021-04-27 33.96 34.49 32.99 33.35 0.1M
2021-04-26 32.40 34.08 32.19 33.87 0.2M
2021-04-23 31.99 33.20 31.45 32.33 0.1M
2021-04-22 31.66 33.26 30.91 31.85 0.3M
2021-04-21 29.48 31.50 28.67 31.36 0.3M
2021-04-20 30.08 30.71 28.70 29.84 0.3M
2021-04-19 32.00 32.48 29.33 30.56 0.4M
2021-04-16 33.68 33.68 32.01 32.74 0.3M
2021-04-15 34.79 35.31 33.42 33.65 0.3M
2021-04-14 35.10 37.10 33.72 33.93 0.4M
2021-04-13 34.72 36.19 34.29 35.39 0.5M
2021-04-12 33.94 34.20 31.91 33.94 0.3M
2021-04-09 34.30 34.98 33.60 34.69 0.2M
2021-04-08 34.70 36.30 34.57 35.15 0.2M
2021-04-07 36.02 37.32 32.93 33.60 0.3M
2021-04-06 35.37 38.22 34.01 36.03 0.5M
2021-04-05 36.00 37.27 35.00 35.59 0.3M
2021-04-01 37.78 40.67 35.91 35.92 0.6M
2021-03-31 35.20 37.83 35.20 35.95 0.7M
2021-03-30 31.14 36.09 30.00 34.49 0.7M
2021-03-29 32.79 33.39 31.00 32.01 0.4M
2021-03-26 35.00 35.74 31.00 32.47 0.6M
2021-03-25 32.55 34.95 31.08 34.81 0.8M
2021-03-24 39.23 39.23 33.58 34.11 0.7M
2021-03-23 41.79 41.79 37.83 38.38 0.4M
2021-03-22 42.98 43.91 39.66 41.18 0.4M
2021-03-19 38.46 43.24 36.61 42.79 1.6M
2021-03-18 39.98 40.63 36.91 38.23 0.5M
2021-03-17 39.16 42.00 37.18 40.59 0.5M
2021-03-16 46.05 46.46 38.70 39.85 0.8M
2021-03-15 44.81 45.98 42.99 45.77 0.6M
2021-03-12 40.53 42.97 38.01 42.71 0.6M
2021-03-11 38.58 44.00 38.51 42.56 1.2M
2021-03-10 40.75 42.60 36.08 36.34 1.1M
2021-03-09 33.00 38.97 32.50 38.38 1.7M
2021-03-08 35.10 35.47 29.75 30.25 1.1M
2021-03-05 36.69 36.69 28.45 33.49 1.4M
2021-03-04 36.52 37.39 31.66 34.80 1.1M
2021-03-03 40.85 41.65 35.64 37.48 0.9M
2021-03-02 47.93 49.38 41.00 41.21 0.7M
2021-03-01 47.50 50.28 45.03 45.55 0.6M
2021-02-26 46.55 48.26 42.51 45.51 0.5M
2021-02-25 50.64 51.13 43.51 45.40 0.6M
2021-02-24 50.37 53.19 47.82 50.84 0.5M
2021-02-23 54.61 55.10 42.22 50.25 0.9M
2021-02-22 64.70 66.90 57.05 58.10 0.4M
2021-02-19 67.32 72.80 65.98 66.32 0.5M
2021-02-18 64.65 66.40 60.70 64.48 0.5M
2021-02-17 71.78 73.07 64.65 67.33 0.4M
2021-02-16 78.12 87.40 70.69 70.74 0.7M
2021-02-12 77.36 77.77 73.26 77.37 0.2M
2021-02-11 77.56 82.74 75.65 77.61 0.4M
2021-02-10 84.39 87.29 74.03 74.98 0.5M
2021-02-09 77.65 85.00 77.61 80.62 0.6M
2021-02-08 73.00 80.79 72.15 76.42 0.7M
2021-02-05 72.05 75.44 70.72 71.00 0.4M
2021-02-04 70.00 73.42 69.90 71.20 0.3M
2021-02-03 72.99 73.09 69.00 69.35 0.4M
2021-02-02 69.58 75.64 68.46 69.00 0.7M
2021-02-01 66.78 69.88 65.56 68.13 0.4M
2021-01-29 67.39 70.29 63.27 65.29 0.2M
2021-01-28 64.93 69.61 63.15 67.68 0.2M
2021-01-27 65.01 69.88 61.26 64.93 0.3M
2021-01-26 69.65 71.17 66.09 67.84 0.3M
2021-01-25 70.90 75.69 68.33 68.46 0.5M
2021-01-22 68.57 70.93 66.67 69.23 0.3M
2021-01-21 73.40 75.26 65.43 70.00 0.5M
2021-01-20 76.81 82.25 70.01 70.11 0.7M
2021-01-19 70.15 76.50 70.07 74.21 0.5M
2021-01-15 74.02 75.99 66.60 67.11 0.3M
2021-01-14 69.99 78.36 68.50 73.45 0.5M
2021-01-13 65.30 70.78 65.01 67.90 0.4M
2021-01-12 66.40 69.99 64.94 65.29 0.4M
2021-01-11 70.30 70.88 63.94 64.11 0.6M
2021-01-08 72.00 79.94 70.20 70.40 0.7M
2021-01-07 61.01 72.46 61.01 69.48 0.4M
2021-01-06 57.00 62.60 56.25 58.96 0.3M
2021-01-05 54.57 57.74 54.56 57.45 0.2M
2021-01-04 55.50 57.46 52.30 54.55 0.2M