Maxeon Solar Technologies Ltd (MAXN)

MAXN
🏛️ アメリカ →
3.53
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
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 14.12 14.80 13.86 13.90 0.5M
2021-12-30 13.97 14.79 13.80 14.21 0.6M
2021-12-29 14.01 14.23 13.54 13.88 0.7M
2021-12-28 14.88 15.15 13.87 14.16 0.8M
2021-12-27 15.01 15.25 14.22 14.87 0.6M
2021-12-23 15.08 15.45 14.88 15.03 0.3M
2021-12-22 15.13 15.55 15.03 15.08 0.3M
2021-12-21 14.71 15.27 14.71 15.07 0.4M
2021-12-20 14.79 15.49 14.15 14.42 0.7M
2021-12-17 15.03 16.00 14.72 15.61 1.0M
2021-12-16 16.42 16.65 15.02 15.26 0.5M
2021-12-15 16.26 16.40 14.79 16.32 0.9M
2021-12-14 16.98 17.00 15.75 16.30 0.6M
2021-12-13 16.90 17.93 16.78 17.43 0.5M
2021-12-10 16.93 17.25 16.46 16.86 0.4M
2021-12-09 18.32 18.39 16.56 16.72 0.7M
2021-12-08 18.18 18.83 17.96 18.20 0.3M
2021-12-07 18.25 19.11 17.98 18.43 0.5M
2021-12-06 17.13 17.76 16.10 17.60 0.7M
2021-12-03 18.46 18.62 16.99 17.08 0.9M
2021-12-02 16.97 17.50 16.33 17.16 0.7M
2021-12-01 18.79 19.02 16.88 16.96 0.5M
2021-11-30 18.28 19.08 17.88 18.25 0.8M
2021-11-29 19.28 19.52 18.61 18.68 0.3M
2021-11-26 19.34 19.42 18.59 19.02 0.2M
2021-11-24 19.55 20.32 18.74 20.04 0.3M
2021-11-23 19.63 20.36 19.01 19.73 0.3M
2021-11-22 19.95 21.79 19.55 19.95 0.7M
2021-11-19 17.26 19.98 17.26 19.91 0.8M
2021-11-18 18.23 18.32 16.44 17.61 1.9M
2021-11-17 20.64 21.42 19.62 20.21 0.6M
2021-11-16 21.14 21.32 19.95 20.83 0.6M
2021-11-15 23.52 23.52 21.17 21.38 0.4M
2021-11-12 23.47 23.98 22.29 22.98 0.5M
2021-11-11 21.83 23.22 21.65 22.99 0.4M
2021-11-10 22.26 23.09 21.53 21.81 0.3M
2021-11-09 23.48 23.48 22.14 22.79 0.3M
2021-11-08 24.22 24.50 23.33 23.57 0.3M
2021-11-05 24.58 25.22 23.33 23.75 0.3M
2021-11-04 24.54 25.39 24.30 25.00 0.5M
2021-11-03 21.99 25.38 21.75 25.33 0.9M
2021-11-02 24.20 24.25 21.41 21.99 0.8M
2021-11-01 22.75 24.19 22.57 24.14 0.6M
2021-10-29 21.97 23.31 21.76 22.53 0.7M
2021-10-28 19.40 22.48 19.27 22.24 1.1M
2021-10-27 19.29 20.79 19.08 19.36 0.6M
2021-10-26 19.33 19.78 18.62 18.66 0.2M
2021-10-25 18.44 19.37 18.36 19.33 0.3M
2021-10-22 19.03 19.07 17.85 18.18 0.3M
2021-10-21 19.00 19.56 18.51 19.18 0.4M
2021-10-20 18.15 19.22 17.82 18.90 0.4M
2021-10-19 17.77 19.20 17.77 18.23 0.5M
2021-10-18 17.56 18.37 17.24 17.59 0.5M
2021-10-15 18.58 18.61 17.42 17.80 0.6M
2021-10-14 19.39 19.76 18.02 18.25 0.5M
2021-10-13 18.91 19.43 18.84 19.11 0.4M
2021-10-12 18.04 19.22 18.04 18.73 0.7M
2021-10-11 16.42 18.43 16.42 17.90 0.7M
2021-10-08 17.14 17.14 16.46 16.55 0.2M
2021-10-07 16.80 17.67 16.80 17.16 0.5M
2021-10-06 15.59 16.61 15.33 16.51 0.6M
2021-10-05 16.30 16.73 15.80 15.97 0.8M
2021-10-04 17.77 17.77 16.55 16.63 0.6M
2021-10-01 17.72 18.20 17.11 17.92 0.5M
2021-09-30 18.14 19.49 17.46 17.63 1.0M
2021-09-29 18.14 18.60 17.26 17.93 1.4M
2021-09-28 18.80 18.87 17.85 18.11 0.5M
2021-09-27 18.96 19.43 18.23 18.97 0.3M
2021-09-24 19.17 19.59 18.64 18.96 0.5M
2021-09-23 18.99 19.94 18.17 19.47 0.7M
2021-09-22 18.30 19.38 18.10 18.99 0.6M
2021-09-21 17.76 18.17 17.53 18.02 0.5M
2021-09-20 17.94 18.46 17.19 17.59 0.4M
2021-09-17 18.30 19.55 17.65 19.11 1.4M
2021-09-16 18.46 18.94 18.09 18.49 0.4M
2021-09-15 17.79 18.66 17.24 18.60 0.4M
2021-09-14 18.26 18.38 17.57 17.86 0.3M
2021-09-13 17.68 18.95 17.15 18.17 0.5M
2021-09-10 18.26 18.75 17.42 17.49 0.4M
2021-09-09 16.92 18.17 16.81 18.04 0.4M
2021-09-08 17.73 18.04 16.92 17.04 0.3M
2021-09-07 17.20 18.27 17.08 17.46 0.3M
2021-09-03 17.49 17.77 17.13 17.30 0.2M
2021-09-02 17.90 18.13 17.57 17.65 0.4M
2021-09-01 17.23 18.23 17.17 17.58 0.4M
2021-08-31 17.40 17.73 16.98 17.06 0.2M
2021-08-30 16.98 17.39 16.86 17.32 0.3M
2021-08-27 16.40 16.93 16.24 16.76 0.2M
2021-08-26 15.60 16.79 15.55 16.40 0.3M
2021-08-25 16.78 16.78 15.77 15.81 0.4M
2021-08-24 16.15 16.81 16.11 16.58 0.3M
2021-08-23 15.74 16.44 15.42 16.15 0.4M
2021-08-20 14.20 15.50 14.15 15.40 0.3M
2021-08-19 14.25 14.54 14.01 14.24 0.5M
2021-08-18 14.53 15.01 14.20 14.46 0.4M
2021-08-17 15.09 15.19 14.41 14.46 0.5M
2021-08-16 14.88 15.78 14.76 15.47 0.5M
2021-08-13 14.66 15.83 14.33 15.29 0.6M
2021-08-12 16.35 16.48 15.61 15.66 0.3M
2021-08-11 17.18 17.29 15.82 16.32 0.3M
2021-08-10 16.22 17.21 16.22 16.88 0.4M
2021-08-09 15.35 16.74 14.91 16.00 0.8M
2021-08-06 15.06 16.31 14.95 15.49 0.4M
2021-08-05 15.27 15.78 14.96 15.07 0.3M
2021-08-04 16.15 16.21 14.90 15.17 0.5M
2021-08-03 15.86 16.44 15.55 16.31 0.2M
2021-08-02 16.05 16.20 15.73 15.80 0.1M
2021-07-30 15.80 16.67 15.76 15.90 0.2M
2021-07-29 16.19 16.60 15.82 16.09 0.3M
2021-07-28 15.00 16.35 15.00 16.08 0.5M
2021-07-27 15.34 15.48 14.58 15.08 0.5M
2021-07-26 15.35 15.73 15.00 15.29 0.4M
2021-07-23 15.85 16.05 15.05 15.34 0.4M
2021-07-22 16.69 16.74 15.58 15.85 0.3M
2021-07-21 16.04 17.06 16.04 16.47 0.6M
2021-07-20 15.41 16.03 14.83 15.89 0.5M
2021-07-19 15.45 15.86 15.05 15.39 0.6M
2021-07-16 16.34 16.37 15.53 15.70 0.6M
2021-07-15 16.89 17.35 15.75 16.13 0.7M
2021-07-14 18.47 18.50 16.39 16.70 0.9M
2021-07-13 19.75 19.79 18.42 18.48 0.5M
2021-07-12 19.30 19.93 19.24 19.78 0.5M
2021-07-09 19.88 20.05 19.08 19.30 0.4M
2021-07-08 19.00 20.05 18.47 19.73 0.6M
2021-07-07 21.00 21.22 19.31 20.10 0.7M
2021-07-06 20.81 21.30 20.28 20.61 0.7M
2021-07-02 20.63 21.05 20.05 20.63 0.6M
2021-07-01 21.04 21.61 20.27 20.70 0.5M
2021-06-30 21.08 22.20 21.08 21.43 0.7M
2021-06-29 23.03 23.39 20.83 21.66 2.0M
2021-06-28 19.95 22.84 19.95 22.75 1.1M
2021-06-25 19.94 21.45 19.88 20.04 3.0M
2021-06-24 19.32 21.35 19.20 20.26 2.3M
2021-06-23 18.00 18.94 17.93 18.80 0.9M
2021-06-22 17.72 18.04 17.30 17.96 0.4M
2021-06-21 18.50 18.50 17.25 17.71 0.6M
2021-06-18 18.44 18.95 17.88 18.45 2.0M
2021-06-17 17.10 18.75 17.10 18.55 0.9M
2021-06-16 16.96 17.86 16.86 17.42 0.9M
2021-06-15 18.61 18.61 16.69 16.79 1.0M
2021-06-14 19.69 19.90 18.45 18.55 1.0M
2021-06-11 19.24 19.59 18.64 19.42 0.6M
2021-06-10 18.00 19.20 17.52 19.05 0.9M
2021-06-09 18.59 19.87 17.85 17.95 1.5M
2021-06-08 16.50 18.10 16.50 17.98 1.0M
2021-06-07 16.65 16.81 15.78 16.29 0.6M
2021-06-04 15.71 16.80 15.61 16.59 0.5M
2021-06-03 16.03 16.14 15.33 15.47 0.5M
2021-06-02 16.04 16.17 15.51 16.03 0.6M
2021-06-01 16.12 16.39 15.52 15.97 0.6M
2021-05-28 16.31 17.07 15.43 15.62 0.8M
2021-05-27 16.28 16.39 15.38 16.19 0.8M
2021-05-26 15.50 16.27 15.25 16.12 0.6M
2021-05-25 15.99 16.36 15.38 15.43 0.9M
2021-05-24 16.83 16.83 15.41 15.64 0.8M
2021-05-21 17.06 17.94 16.15 16.40 1.4M
2021-05-20 17.35 18.42 17.10 18.17 1.2M
2021-05-19 15.99 16.99 15.91 16.74 0.6M
2021-05-18 15.85 16.87 15.42 16.44 0.8M
2021-05-17 15.59 15.78 15.03 15.50 0.4M
2021-05-14 15.26 15.95 14.72 15.59 0.7M
2021-05-13 15.53 15.89 14.40 14.90 0.9M
2021-05-12 16.09 16.57 15.02 15.25 0.9M
2021-05-11 14.50 16.58 14.11 16.45 1.1M
2021-05-10 16.23 16.47 15.41 15.56 0.5M
2021-05-07 16.33 17.20 16.20 16.49 0.6M
2021-05-06 16.39 16.40 15.22 16.03 1.3M
2021-05-05 16.62 16.79 15.39 15.43 1.0M
2021-05-04 17.00 17.10 15.66 16.67 1.0M
2021-05-03 18.01 18.38 17.18 17.50 0.6M
2021-04-30 18.44 18.66 17.76 18.00 0.7M
2021-04-29 19.61 19.64 18.02 18.72 0.8M
2021-04-28 19.69 19.87 19.01 19.29 0.5M
2021-04-27 20.78 20.78 19.54 20.02 0.6M
2021-04-26 20.15 20.72 19.15 20.62 0.6M
2021-04-23 20.02 20.62 19.44 20.10 0.6M
2021-04-22 18.65 20.64 18.57 19.56 1.2M
2021-04-21 17.65 18.49 17.54 18.20 1.2M
2021-04-20 18.10 18.25 17.05 18.00 0.9M
2021-04-19 18.26 19.25 18.01 18.10 1.6M
2021-04-16 19.46 19.65 17.93 18.07 5.8M
2021-04-15 21.00 21.39 18.93 19.31 1.9M
2021-04-14 22.72 24.81 22.60 22.88 0.7M
2021-04-13 21.63 22.71 20.46 22.64 0.6M
2021-04-12 22.25 22.54 21.03 21.65 0.9M
2021-04-09 22.80 24.15 22.43 23.44 0.7M
2021-04-08 25.18 25.18 22.43 23.12 1.7M
2021-04-07 27.00 27.17 24.53 24.57 2.5M
2021-04-06 29.68 30.55 28.30 28.55 1.3M
2021-04-05 33.50 33.81 30.06 30.10 0.6M
2021-04-01 33.13 33.13 31.27 31.96 0.4M
2021-03-31 30.69 31.90 30.05 31.56 0.4M
2021-03-30 28.04 30.56 28.04 29.87 0.7M
2021-03-29 30.61 30.91 28.05 28.50 0.4M
2021-03-26 29.44 31.03 28.88 30.56 0.3M
2021-03-25 28.53 29.85 27.00 29.17 0.5M
2021-03-24 31.25 31.72 28.55 28.79 0.4M
2021-03-23 33.01 33.22 30.58 30.91 0.3M
2021-03-22 33.10 34.51 32.85 33.10 0.3M
2021-03-19 33.14 33.94 31.75 32.69 1.2M
2021-03-18 36.24 36.85 32.01 32.41 0.6M
2021-03-17 36.97 38.26 35.40 37.01 0.4M
2021-03-16 41.15 41.15 37.27 38.48 0.4M
2021-03-15 37.26 41.89 37.02 40.00 0.6M
2021-03-12 36.94 37.87 35.25 37.45 0.4M
2021-03-11 34.21 37.95 34.08 37.75 0.6M
2021-03-10 35.27 36.56 32.18 33.40 0.6M
2021-03-09 30.85 34.65 30.02 33.52 0.6M
2021-03-08 28.19 30.87 28.19 28.98 0.5M
2021-03-05 27.85 28.86 24.59 28.21 1.0M
2021-03-04 29.54 31.00 27.27 28.47 0.9M
2021-03-03 33.53 33.91 29.90 30.51 0.5M
2021-03-02 35.59 35.99 33.22 33.54 0.3M
2021-03-01 35.06 35.84 33.51 35.55 0.6M
2021-02-26 30.08 34.01 29.05 33.67 1.0M
2021-02-25 36.05 37.28 29.26 29.64 1.1M
2021-02-24 35.99 37.00 33.80 35.73 0.5M
2021-02-23 33.96 37.20 31.60 35.03 1.3M
2021-02-22 40.68 40.68 35.44 36.29 0.7M
2021-02-19 42.55 43.96 40.76 40.97 0.6M
2021-02-18 43.00 45.13 40.10 41.37 0.5M
2021-02-17 47.85 47.85 43.51 45.03 0.5M
2021-02-16 50.00 50.60 47.57 48.03 0.3M
2021-02-12 50.00 51.56 49.02 50.17 0.4M
2021-02-11 55.00 55.00 48.42 50.60 0.5M
2021-02-10 55.48 57.97 51.71 51.99 0.9M
2021-02-09 50.40 56.79 50.40 55.14 0.6M
2021-02-08 47.38 52.20 47.25 50.58 0.6M
2021-02-05 44.81 47.39 44.07 46.79 0.3M
2021-02-04 42.50 45.00 42.00 44.57 0.6M
2021-02-03 43.61 43.88 41.15 41.87 0.6M
2021-02-02 40.59 44.00 39.28 43.36 0.5M
2021-02-01 40.30 41.51 36.84 40.17 0.8M
2021-01-29 42.35 43.48 39.01 40.60 0.6M
2021-01-28 45.43 45.43 40.02 42.78 0.6M
2021-01-27 42.86 46.88 41.45 45.75 1.0M
2021-01-26 45.02 45.65 44.05 44.16 0.3M
2021-01-25 49.25 49.27 42.11 44.11 1.1M
2021-01-22 46.47 47.92 44.60 47.69 0.8M
2021-01-21 42.33 50.00 42.33 48.00 1.2M
2021-01-20 41.94 45.80 41.44 42.18 1.0M
2021-01-19 37.51 41.32 37.08 41.23 0.8M
2021-01-15 39.32 39.50 35.82 36.36 0.6M
2021-01-14 36.92 40.88 36.91 40.33 0.7M
2021-01-13 37.75 38.25 34.54 37.56 0.7M
2021-01-12 37.26 39.10 37.21 37.98 0.6M
2021-01-11 33.59 37.99 33.30 36.87 0.4M
2021-01-08 38.39 38.74 34.59 35.85 0.7M
2021-01-07 33.59 38.63 33.59 37.03 0.9M
2021-01-06 32.51 34.81 31.42 32.64 1.1M
2021-01-05 31.01 32.36 30.08 30.23 0.5M
2021-01-04 29.26 31.22 28.60 30.78 0.5M