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
2022-12-30 8.84 8.91 8.71 8.80 0.2M
2022-12-29 8.71 8.91 8.69 8.84 0.3M
2022-12-28 8.59 8.79 8.50 8.57 0.2M
2022-12-27 8.66 9.06 8.36 8.59 0.2M
2022-12-23 8.70 8.73 8.55 8.65 0.1M
2022-12-22 8.89 8.89 8.55 8.77 0.3M
2022-12-21 9.02 9.08 8.84 8.92 0.1M
2022-12-20 8.96 9.05 8.88 8.92 0.1M
2022-12-19 9.20 9.20 8.89 8.97 0.2M
2022-12-16 9.20 9.33 9.14 9.15 0.5M
2022-12-15 9.32 9.44 9.16 9.20 0.1M
2022-12-14 9.85 9.99 9.46 9.52 0.1M
2022-12-13 9.91 10.50 9.81 9.94 0.3M
2022-12-12 9.42 9.48 9.25 9.36 0.1M
2022-12-09 9.71 9.75 9.38 9.41 0.1M
2022-12-08 9.20 9.79 9.02 9.71 0.2M
2022-12-07 8.93 9.14 8.91 9.08 0.2M
2022-12-06 9.49 9.49 8.95 9.00 0.2M
2022-12-05 9.54 9.70 9.28 9.50 0.3M
2022-12-02 9.41 9.67 9.30 9.51 0.1M
2022-12-01 9.69 9.99 9.54 9.68 0.2M
2022-11-30 9.35 9.77 9.30 9.65 0.3M
2022-11-29 9.40 9.46 9.20 9.31 0.1M
2022-11-28 9.60 9.81 9.28 9.33 0.2M
2022-11-25 9.61 9.69 9.53 9.63 0.1M
2022-11-23 9.54 9.66 9.47 9.61 0.1M
2022-11-22 9.45 9.75 9.33 9.49 0.2M
2022-11-21 9.85 9.95 9.40 9.40 0.2M
2022-11-18 10.21 10.26 9.81 9.86 0.1M
2022-11-17 10.13 10.24 9.91 10.13 0.1M
2022-11-16 10.75 10.75 10.35 10.39 0.1M
2022-11-15 10.96 11.21 10.68 10.88 0.2M
2022-11-14 10.41 10.91 10.34 10.49 0.4M
2022-11-11 9.87 10.46 9.87 10.26 0.8M
2022-11-10 9.90 10.17 9.72 9.95 0.9M
2022-11-09 9.69 9.76 9.25 9.26 0.2M
2022-11-08 9.81 10.13 9.49 9.74 0.5M
2022-11-07 9.86 9.98 9.52 9.82 0.3M
2022-11-04 10.24 10.40 9.61 9.82 0.2M
2022-11-03 10.07 10.20 9.85 9.95 0.2M
2022-11-02 10.55 10.67 10.00 10.03 0.2M
2022-11-01 10.85 10.93 10.47 10.58 0.1M
2022-10-31 10.44 10.87 10.38 10.59 0.1M
2022-10-28 10.18 10.77 10.18 10.62 0.2M
2022-10-27 11.45 11.45 10.12 10.18 0.1M
2022-10-26 10.70 11.27 10.68 10.83 0.2M
2022-10-25 10.56 10.97 10.50 10.81 0.2M
2022-10-24 10.89 10.89 10.30 10.42 0.2M
2022-10-21 10.34 10.90 10.10 10.88 0.3M
2022-10-20 10.61 10.81 10.24 10.29 0.1M
2022-10-19 10.55 10.78 10.30 10.60 0.1M
2022-10-18 11.18 11.48 10.47 10.65 0.1M
2022-10-17 10.77 10.97 10.67 10.79 0.1M
2022-10-14 10.80 10.98 10.35 10.37 0.1M
2022-10-13 10.10 10.86 10.00 10.69 0.2M
2022-10-12 10.38 10.63 10.20 10.41 0.1M
2022-10-11 10.43 10.69 10.17 10.37 0.2M
2022-10-10 10.49 10.72 10.41 10.50 0.1M
2022-10-07 10.70 10.78 10.47 10.50 0.1M
2022-10-06 10.82 11.34 10.82 11.01 0.1M
2022-10-05 11.30 11.30 10.73 10.97 0.1M
2022-10-04 11.24 11.60 11.24 11.46 0.2M
2022-10-03 10.89 11.04 10.67 10.83 0.1M
2022-09-30 10.64 11.15 10.64 10.71 0.1M
2022-09-29 11.03 11.03 10.52 10.67 0.1M
2022-09-28 10.90 11.25 10.86 11.13 0.2M
2022-09-27 11.07 11.12 10.73 10.88 0.2M
2022-09-26 10.60 11.15 10.60 10.70 0.1M
2022-09-23 10.70 10.93 10.58 10.70 0.2M
2022-09-22 10.90 11.11 10.71 10.79 0.2M
2022-09-21 11.09 11.63 10.88 10.99 0.1M
2022-09-20 10.95 11.28 10.90 11.07 0.1M
2022-09-19 11.37 11.57 10.92 10.95 0.1M
2022-09-16 11.35 11.59 10.99 11.57 0.6M
2022-09-15 11.69 11.97 11.35 11.46 0.2M
2022-09-14 11.75 11.79 11.35 11.72 0.2M
2022-09-13 11.99 12.08 11.56 11.65 0.2M
2022-09-12 12.81 13.04 12.50 12.56 0.1M
2022-09-09 12.57 12.80 12.45 12.67 0.1M
2022-09-08 12.10 12.55 12.00 12.31 0.2M
2022-09-07 11.74 12.29 11.70 12.19 0.2M
2022-09-06 11.60 11.90 11.33 11.53 0.2M
2022-09-02 11.67 11.73 11.28 11.40 0.2M
2022-09-01 11.59 11.68 11.13 11.50 0.2M
2022-08-31 12.00 12.14 11.60 11.69 0.1M
2022-08-30 11.88 11.88 11.48 11.72 0.2M
2022-08-29 11.35 11.85 11.25 11.59 0.2M
2022-08-26 12.00 12.00 11.20 11.32 0.2M
2022-08-25 11.99 12.23 11.69 12.01 0.1M
2022-08-24 11.50 12.08 11.38 11.83 0.1M
2022-08-23 11.67 12.15 11.40 11.42 0.1M
2022-08-22 11.74 11.74 11.35 11.53 0.2M
2022-08-19 12.44 12.45 11.96 11.96 0.2M
2022-08-18 12.73 12.89 12.49 12.68 0.2M
2022-08-17 13.03 13.19 12.75 12.78 0.1M
2022-08-16 13.71 13.77 13.06 13.30 0.1M
2022-08-15 13.77 13.97 13.50 13.87 0.1M
2022-08-12 13.60 14.00 13.34 13.76 0.1M
2022-08-11 13.98 14.51 13.50 13.53 0.3M
2022-08-10 13.86 14.31 13.64 14.03 0.2M
2022-08-09 13.23 13.30 12.77 13.05 0.1M
2022-08-08 13.78 13.99 13.30 13.42 0.1M
2022-08-05 13.63 14.10 13.25 13.75 0.2M
2022-08-04 14.52 14.57 13.52 14.05 0.3M
2022-08-03 14.19 14.70 14.00 14.49 0.2M
2022-08-02 13.92 14.45 13.89 14.06 0.1M
2022-08-01 13.98 14.30 13.70 13.95 0.2M
2022-07-29 14.04 14.26 13.70 14.04 0.1M
2022-07-28 14.54 14.85 13.61 14.15 0.1M
2022-07-27 14.00 14.62 13.73 14.58 0.2M
2022-07-26 13.83 13.97 13.57 13.64 0.1M
2022-07-25 14.10 14.26 13.67 13.99 0.1M
2022-07-22 14.91 14.91 14.00 14.20 0.1M
2022-07-21 14.60 14.94 14.35 14.86 0.1M
2022-07-20 14.08 14.80 13.91 14.51 0.1M
2022-07-19 13.90 14.31 13.47 14.07 0.1M
2022-07-18 14.15 14.38 13.49 13.58 0.1M
2022-07-15 13.43 13.83 13.10 13.83 0.2M
2022-07-14 13.30 13.44 13.09 13.28 0.1M
2022-07-13 13.25 13.99 13.19 13.42 0.2M
2022-07-12 13.77 14.35 13.36 13.59 0.1M
2022-07-11 14.41 14.41 13.60 13.65 0.2M
2022-07-08 13.79 14.92 13.70 14.45 0.1M
2022-07-07 13.82 14.55 13.82 14.26 0.1M
2022-07-06 14.55 14.86 13.49 13.62 0.2M
2022-07-05 13.23 14.63 13.02 14.63 0.3M
2022-07-01 13.50 13.94 13.13 13.51 0.2M
2022-06-30 13.05 13.87 12.77 13.62 0.2M
2022-06-29 13.43 13.46 12.91 13.34 0.1M
2022-06-28 13.99 14.06 13.23 13.28 0.2M
2022-06-27 14.73 14.81 13.78 13.89 0.2M
2022-06-24 14.52 15.07 14.17 14.61 0.2M
2022-06-23 13.98 14.44 13.74 14.35 0.2M
2022-06-22 13.37 14.32 13.37 13.92 0.2M
2022-06-21 13.82 14.38 13.63 13.68 0.2M
2022-06-17 13.30 13.68 12.97 13.31 0.7M
2022-06-16 13.21 13.44 12.89 13.25 0.3M
2022-06-15 12.85 13.90 12.85 13.63 0.6M
2022-06-14 12.78 13.00 12.44 12.62 0.3M
2022-06-13 13.13 13.15 12.54 12.66 0.4M
2022-06-10 13.66 13.91 13.25 13.40 0.3M
2022-06-09 14.72 14.72 14.04 14.09 0.2M
2022-06-08 14.52 15.20 14.42 14.74 0.2M
2022-06-07 14.07 14.65 13.96 14.63 0.2M
2022-06-06 14.81 14.96 14.01 14.34 0.3M
2022-06-03 14.61 15.00 14.00 14.22 0.3M
2022-06-02 14.21 15.19 14.12 15.08 0.2M
2022-06-01 14.50 14.88 13.77 13.94 0.3M
2022-05-31 15.40 15.55 14.33 14.63 0.2M
2022-05-27 14.75 15.49 14.75 15.39 0.3M
2022-05-26 14.37 14.98 14.34 14.66 0.2M
2022-05-25 14.12 14.96 14.12 14.48 0.3M
2022-05-24 14.82 15.33 14.07 14.37 0.2M
2022-05-23 15.48 15.94 14.94 15.22 0.2M
2022-05-20 15.56 16.02 14.55 15.35 0.2M
2022-05-19 14.78 15.85 14.70 15.22 0.3M
2022-05-18 15.24 15.83 14.86 14.98 0.2M
2022-05-17 15.31 15.84 14.80 15.78 0.2M
2022-05-16 15.34 15.66 14.60 14.85 0.2M
2022-05-13 15.45 16.24 15.20 15.41 0.4M
2022-05-12 13.53 15.29 13.40 14.95 0.6M
2022-05-11 14.82 15.50 13.82 13.99 0.5M
2022-05-10 15.68 16.44 14.42 15.16 0.8M
2022-05-09 15.33 15.67 14.61 14.83 0.5M
2022-05-06 16.00 16.29 15.20 15.61 0.3M
2022-05-05 17.08 17.18 15.85 16.13 0.2M
2022-05-04 16.41 17.54 15.68 17.48 0.5M
2022-05-03 16.50 16.95 16.07 16.58 0.2M
2022-05-02 15.45 16.46 15.09 16.39 0.4M
2022-04-29 16.65 17.16 15.52 15.60 0.3M
2022-04-28 17.27 17.59 16.65 16.86 0.3M
2022-04-27 17.45 17.70 16.71 17.22 0.3M
2022-04-26 18.46 18.61 17.19 17.27 0.2M
2022-04-25 17.43 18.66 17.43 18.61 0.2M
2022-04-22 17.89 18.47 17.45 17.63 0.2M
2022-04-21 18.78 19.35 17.55 17.89 0.2M
2022-04-20 18.96 19.16 18.18 18.32 0.1M
2022-04-19 17.95 19.36 17.79 18.81 0.1M
2022-04-18 18.16 18.47 17.71 17.81 0.2M
2022-04-14 19.11 19.32 18.12 18.36 0.1M
2022-04-13 18.39 19.38 18.11 19.15 0.2M
2022-04-12 18.24 19.20 18.07 18.24 0.2M
2022-04-11 18.21 18.41 17.63 17.92 0.2M
2022-04-08 18.96 19.08 18.10 18.21 0.2M
2022-04-07 18.95 19.54 18.20 18.98 0.2M
2022-04-06 19.31 19.43 18.35 18.86 0.2M
2022-04-05 20.50 20.61 19.20 19.65 0.2M
2022-04-04 20.18 21.07 20.18 20.66 0.1M
2022-04-01 19.56 20.17 19.26 19.94 0.1M
2022-03-31 20.11 20.22 19.34 19.35 0.1M
2022-03-30 21.33 21.33 19.76 19.95 0.2M
2022-03-29 20.27 21.50 20.21 21.32 0.3M
2022-03-28 19.15 20.25 19.14 19.92 0.2M
2022-03-25 19.35 19.48 18.55 18.95 0.2M
2022-03-24 19.78 19.88 18.80 19.87 0.2M
2022-03-23 20.22 20.45 19.40 19.73 0.1M
2022-03-22 19.82 20.83 19.82 20.37 0.2M
2022-03-21 20.35 20.60 19.20 19.73 0.2M
2022-03-18 20.51 21.30 20.23 20.86 0.3M
2022-03-17 20.10 20.76 19.81 20.64 0.2M
2022-03-16 19.49 20.42 18.79 20.24 0.4M
2022-03-15 18.05 19.24 17.86 19.05 0.2M
2022-03-14 18.46 18.63 17.64 17.85 0.3M
2022-03-11 19.75 19.96 18.28 18.36 0.3M
2022-03-10 19.15 19.62 18.61 19.37 0.2M
2022-03-09 19.48 19.98 19.30 19.57 0.2M
2022-03-08 18.32 19.74 17.95 18.85 0.3M
2022-03-07 17.60 18.80 17.60 18.43 0.3M
2022-03-04 19.45 19.86 17.50 17.56 0.4M
2022-03-03 20.12 20.70 19.38 19.68 0.5M
2022-03-02 19.99 20.44 19.24 19.34 0.4M
2022-03-01 20.78 21.25 19.52 19.82 0.2M
2022-02-28 20.00 21.11 19.81 20.69 0.2M
2022-02-25 20.19 20.22 19.25 20.22 0.2M
2022-02-24 17.77 20.19 17.65 20.08 0.3M
2022-02-23 19.80 20.12 18.94 19.05 0.2M
2022-02-22 19.49 20.27 18.96 19.34 0.2M
2022-02-18 20.42 20.82 19.50 19.84 0.2M
2022-02-17 21.41 21.59 20.06 20.17 0.2M
2022-02-16 21.75 22.08 21.27 21.76 0.2M
2022-02-15 20.99 21.93 20.63 21.91 0.2M
2022-02-14 20.21 21.23 19.98 20.35 0.2M
2022-02-11 21.12 22.43 20.06 20.40 0.3M
2022-02-10 21.25 22.61 20.71 20.99 0.3M
2022-02-09 21.02 22.10 20.85 21.68 0.2M
2022-02-08 20.49 21.00 19.96 20.80 0.2M
2022-02-07 20.25 21.24 19.76 20.32 0.2M
2022-02-04 19.37 20.53 18.60 20.11 0.2M
2022-02-03 19.54 20.16 19.23 19.30 0.2M
2022-02-02 21.11 21.20 19.54 20.09 0.3M
2022-02-01 21.32 21.48 20.04 20.72 0.4M
2022-01-31 19.24 20.58 19.24 20.51 0.3M
2022-01-28 18.10 19.19 17.42 18.95 0.3M
2022-01-27 18.78 19.35 17.88 17.97 0.2M
2022-01-26 19.14 20.47 18.23 18.38 0.4M
2022-01-25 19.20 20.00 18.11 18.58 0.4M
2022-01-24 18.00 19.68 17.06 19.61 0.6M
2022-01-21 19.21 19.90 18.22 18.34 0.7M
2022-01-20 19.86 21.72 19.22 19.36 0.4M
2022-01-19 19.99 21.01 19.49 19.61 0.3M
2022-01-18 20.41 21.32 19.29 19.67 0.5M
2022-01-14 20.50 21.17 19.80 20.70 0.3M
2022-01-13 21.46 21.98 20.37 20.56 0.3M
2022-01-12 22.87 23.50 21.29 21.39 0.2M
2022-01-11 21.44 22.94 21.39 22.57 0.2M
2022-01-10 21.50 21.94 20.67 21.93 0.2M
2022-01-07 22.09 23.62 21.61 22.06 0.3M
2022-01-06 21.87 23.09 21.21 22.13 0.3M
2022-01-05 23.20 23.72 21.40 21.44 0.4M
2022-01-04 24.56 24.56 22.50 23.35 0.4M
2022-01-03 24.00 24.84 23.80 24.49 0.2M