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
2022-12-30 14.95 16.15 14.84 16.06 0.8M
2022-12-29 15.64 16.47 15.24 15.37 1.0M
2022-12-28 16.88 17.08 14.91 15.33 1.7M
2022-12-27 18.01 18.08 16.41 16.91 0.4M
2022-12-23 18.33 18.61 17.04 18.25 0.5M
2022-12-22 19.56 19.56 18.35 18.58 0.4M
2022-12-21 19.90 20.10 18.70 19.83 0.4M
2022-12-20 20.11 20.45 19.50 19.56 0.2M
2022-12-19 21.01 21.12 20.18 20.45 0.3M
2022-12-16 21.64 21.95 20.42 21.08 0.7M
2022-12-15 22.31 23.75 21.64 21.81 0.5M
2022-12-14 21.59 23.35 21.59 22.98 0.3M
2022-12-13 21.80 22.34 21.31 21.61 0.3M
2022-12-12 20.11 20.95 20.00 20.84 0.2M
2022-12-09 20.22 20.50 19.72 20.00 0.4M
2022-12-08 20.12 21.10 19.98 20.52 0.9M
2022-12-07 20.01 20.78 19.74 20.09 0.2M
2022-12-06 21.83 21.83 20.29 20.56 0.3M
2022-12-05 22.65 22.69 21.51 21.84 0.3M
2022-12-02 21.14 23.06 20.89 22.68 0.3M
2022-12-01 23.22 23.59 21.51 21.55 0.4M
2022-11-30 21.90 23.03 21.64 23.02 0.5M
2022-11-29 22.61 23.30 22.01 22.02 0.3M
2022-11-28 23.71 23.78 21.56 22.46 0.6M
2022-11-25 23.72 24.38 23.36 24.05 0.3M
2022-11-23 22.07 23.76 22.01 23.76 0.5M
2022-11-22 22.24 22.65 21.47 21.86 0.3M
2022-11-21 21.83 22.44 20.84 22.33 0.3M
2022-11-18 23.15 23.45 21.85 21.95 0.5M
2022-11-17 21.52 23.65 21.00 22.94 0.7M
2022-11-16 21.51 23.13 21.13 22.29 0.5M
2022-11-15 21.59 22.91 21.50 21.89 0.7M
2022-11-14 20.80 21.01 19.12 20.98 0.8M
2022-11-11 19.00 21.50 18.61 21.01 1.4M
2022-11-10 18.56 19.72 17.94 19.51 1.2M
2022-11-09 17.02 18.28 17.02 17.53 0.4M
2022-11-08 16.48 17.58 16.40 17.26 0.4M
2022-11-07 16.75 16.75 15.49 15.94 0.4M
2022-11-04 16.85 16.99 15.80 16.62 0.4M
2022-11-03 15.82 16.83 15.82 16.40 0.6M
2022-11-02 17.68 17.68 15.86 16.00 0.6M
2022-11-01 17.81 17.87 17.15 17.28 0.3M
2022-10-31 16.37 17.56 16.28 17.28 0.5M
2022-10-28 17.97 18.19 16.64 16.65 0.6M
2022-10-27 17.47 18.37 17.06 18.16 0.4M
2022-10-26 16.94 18.08 16.70 17.41 0.6M
2022-10-25 14.72 17.05 14.72 16.94 0.8M
2022-10-24 16.94 16.94 14.50 14.75 1.7M
2022-10-21 16.96 17.60 16.40 16.98 0.8M
2022-10-20 17.86 18.11 16.81 16.98 0.4M
2022-10-19 17.20 17.94 16.59 17.89 0.4M
2022-10-18 17.52 18.13 17.16 18.05 0.5M
2022-10-17 18.06 18.42 16.81 16.98 0.6M
2022-10-14 18.94 19.24 17.85 18.06 0.6M
2022-10-13 18.13 19.19 17.58 18.89 0.5M
2022-10-12 21.00 21.00 18.82 18.99 0.7M
2022-10-11 20.32 20.75 19.28 20.72 0.4M
2022-10-10 20.76 21.04 19.66 20.67 0.5M
2022-10-07 21.53 22.41 20.93 21.32 0.7M
2022-10-06 24.70 26.10 22.17 22.28 0.9M
2022-10-05 25.25 25.44 23.88 24.66 0.5M
2022-10-04 25.68 26.59 25.25 25.63 0.6M
2022-10-03 23.94 25.45 22.85 24.76 0.8M
2022-09-30 22.92 24.39 22.83 23.77 0.5M
2022-09-29 23.42 23.50 22.12 23.41 1.0M
2022-09-28 24.11 24.78 23.77 24.20 0.6M
2022-09-27 22.21 24.47 22.21 24.40 0.9M
2022-09-26 22.68 24.08 21.60 21.66 0.7M
2022-09-23 22.00 22.79 21.09 22.69 1.0M
2022-09-22 23.91 23.96 21.85 22.79 1.2M
2022-09-21 24.35 25.25 23.65 24.34 0.6M
2022-09-20 26.28 26.41 24.17 24.36 1.0M
2022-09-19 25.50 27.99 24.87 26.15 1.8M
2022-09-16 23.80 25.67 23.01 25.60 1.1M
2022-09-15 24.00 26.36 23.63 24.72 1.8M
2022-09-14 22.85 24.13 21.95 24.06 0.6M
2022-09-13 21.49 25.18 21.47 22.99 1.0M
2022-09-12 22.76 23.00 21.85 23.00 0.5M
2022-09-09 22.60 23.08 22.31 22.69 0.7M
2022-09-08 21.90 23.77 21.77 22.55 1.6M
2022-09-07 19.27 21.60 19.27 21.22 0.6M
2022-09-06 18.82 19.91 18.51 19.40 0.3M
2022-09-02 19.18 19.18 18.07 18.77 0.2M
2022-09-01 19.41 19.41 18.20 18.89 0.3M
2022-08-31 19.31 19.99 19.14 19.85 0.4M
2022-08-30 21.00 21.02 18.93 19.08 0.5M
2022-08-29 19.84 21.65 19.84 20.73 0.4M
2022-08-26 20.60 20.96 20.00 20.54 0.3M
2022-08-25 20.70 21.34 20.20 20.64 0.4M
2022-08-24 19.30 20.87 19.21 20.47 0.4M
2022-08-23 17.75 20.09 17.75 19.14 0.7M
2022-08-22 17.46 17.88 16.37 17.63 0.7M
2022-08-19 19.56 20.12 17.13 17.86 1.5M
2022-08-18 20.51 22.54 20.25 21.85 0.9M
2022-08-17 20.30 20.65 19.52 20.43 0.6M
2022-08-16 21.37 21.95 20.58 20.80 0.7M
2022-08-15 22.49 22.88 21.30 22.14 0.8M
2022-08-12 20.06 23.12 19.35 21.92 1.1M
2022-08-11 21.00 21.37 19.46 19.65 0.6M
2022-08-10 19.89 20.44 18.62 20.39 0.4M
2022-08-09 18.28 19.50 17.81 19.24 0.5M
2022-08-08 19.85 20.49 18.23 18.65 0.6M
2022-08-05 19.06 19.84 18.40 18.88 0.9M
2022-08-04 18.27 18.44 17.24 18.28 0.7M
2022-08-03 19.01 19.37 17.84 17.92 0.5M
2022-08-02 17.10 19.44 17.10 18.98 0.6M
2022-08-01 16.65 18.72 16.16 17.45 0.8M
2022-07-29 14.50 17.97 14.45 17.25 1.6M
2022-07-28 13.00 14.73 12.91 14.45 1.4M
2022-07-27 11.31 11.81 10.85 11.36 0.6M
2022-07-26 11.31 11.55 10.86 10.94 0.2M
2022-07-25 10.78 11.51 10.70 11.48 0.2M
2022-07-22 11.47 11.73 10.70 10.74 0.2M
2022-07-21 11.60 11.84 11.34 11.41 0.2M
2022-07-20 11.10 11.80 11.10 11.55 0.2M
2022-07-19 11.13 11.31 10.61 11.09 0.2M
2022-07-18 10.94 11.62 10.81 10.90 0.5M
2022-07-15 11.56 11.75 10.01 10.75 1.3M
2022-07-14 11.90 12.50 11.61 12.29 0.3M
2022-07-13 12.01 12.45 11.88 12.09 0.2M
2022-07-12 13.40 13.56 12.08 12.34 0.3M
2022-07-11 14.14 14.39 13.30 13.34 0.2M
2022-07-08 13.08 14.46 12.91 14.37 0.3M
2022-07-07 12.46 13.44 12.45 13.27 0.3M
2022-07-06 12.38 13.10 12.17 12.33 0.3M
2022-07-05 12.26 12.74 12.05 12.48 0.2M
2022-07-01 13.16 13.59 12.57 12.75 0.2M
2022-06-30 11.50 13.32 11.50 13.29 0.4M
2022-06-29 12.54 12.54 11.56 11.76 0.8M
2022-06-28 13.70 13.73 12.66 12.91 0.3M
2022-06-27 12.92 13.95 12.87 13.53 0.3M
2022-06-24 14.05 14.15 12.91 12.94 0.4M
2022-06-23 13.02 14.14 12.90 14.05 0.5M
2022-06-22 12.50 13.34 12.46 13.18 0.3M
2022-06-21 12.07 12.96 12.07 12.60 0.3M
2022-06-17 11.75 12.59 11.44 12.33 1.2M
2022-06-16 11.75 11.98 11.00 11.50 0.5M
2022-06-15 11.00 12.34 11.00 12.31 0.5M
2022-06-14 12.11 12.42 10.80 10.88 0.6M
2022-06-13 12.50 12.88 11.27 12.10 0.8M
2022-06-10 13.30 13.93 13.17 13.50 0.3M
2022-06-09 13.98 14.33 13.56 13.59 0.2M
2022-06-08 14.05 14.68 13.99 14.26 0.4M
2022-06-07 13.30 14.32 13.28 14.21 0.3M
2022-06-06 14.75 14.94 13.40 13.52 0.5M
2022-06-03 12.58 13.25 12.35 13.11 0.3M
2022-06-02 11.89 13.24 11.82 12.95 0.6M
2022-06-01 12.05 12.47 11.76 11.79 0.4M
2022-05-31 12.90 13.18 11.92 11.96 0.7M
2022-05-27 12.09 13.31 11.35 12.90 0.9M
2022-05-26 11.48 12.38 11.14 12.04 0.3M
2022-05-25 10.79 11.64 10.75 11.52 0.2M
2022-05-24 11.81 11.81 10.70 10.95 0.3M
2022-05-23 12.60 12.68 11.56 12.03 0.2M
2022-05-20 12.50 12.65 11.60 12.42 0.3M
2022-05-19 11.11 12.45 11.08 12.25 0.3M
2022-05-18 10.67 11.59 10.61 11.05 0.3M
2022-05-17 10.41 10.89 10.24 10.87 0.2M
2022-05-16 10.24 10.63 9.97 10.05 0.2M
2022-05-13 10.19 10.66 9.94 10.28 0.2M
2022-05-12 9.12 9.97 8.85 9.65 0.3M
2022-05-11 10.06 10.30 9.13 9.30 0.4M
2022-05-10 11.39 11.73 10.00 10.15 0.5M
2022-05-09 11.39 11.69 10.74 10.89 0.3M
2022-05-06 13.05 13.19 11.70 11.95 0.4M
2022-05-05 13.70 13.79 12.81 13.21 0.3M
2022-05-04 12.29 13.81 12.25 13.77 0.8M
2022-05-03 11.35 12.30 11.31 12.17 0.3M
2022-05-02 11.51 11.64 10.75 11.42 0.4M
2022-04-29 11.68 12.23 11.46 11.58 0.2M
2022-04-28 11.52 11.90 11.19 11.70 0.2M
2022-04-27 11.43 11.97 11.18 11.29 0.3M
2022-04-26 10.90 11.37 10.35 11.25 0.6M
2022-04-25 11.06 11.11 10.35 10.85 0.9M
2022-04-22 12.78 13.03 10.91 11.34 1.4M
2022-04-21 14.33 14.44 12.36 12.87 0.9M
2022-04-20 14.13 14.44 13.88 14.23 0.7M
2022-04-19 13.29 13.89 13.10 13.79 0.2M
2022-04-18 13.08 13.60 12.81 13.30 0.3M
2022-04-14 13.74 14.19 13.21 13.29 0.3M
2022-04-13 13.09 13.76 13.09 13.66 0.3M
2022-04-12 13.13 13.42 12.77 12.98 0.3M
2022-04-11 12.37 12.95 12.16 12.80 0.2M
2022-04-08 12.93 12.99 12.37 12.49 0.2M
2022-04-07 13.23 13.71 12.16 12.94 0.6M
2022-04-06 13.54 13.68 13.13 13.39 0.4M
2022-04-05 15.07 15.25 13.92 13.97 0.3M
2022-04-04 14.15 15.18 14.15 15.02 0.3M
2022-04-01 14.54 14.85 13.45 14.00 0.4M
2022-03-31 14.64 14.99 14.11 14.48 0.3M
2022-03-30 14.87 15.30 14.42 14.52 0.5M
2022-03-29 14.25 15.43 14.25 14.90 0.7M
2022-03-28 13.00 14.41 12.97 14.37 0.7M
2022-03-25 12.50 14.13 12.31 13.02 0.6M
2022-03-24 14.04 14.27 13.28 13.70 0.5M
2022-03-23 13.72 14.09 13.15 13.87 0.5M
2022-03-22 13.67 14.45 13.58 14.03 0.5M
2022-03-21 13.14 13.87 12.89 13.63 0.4M
2022-03-18 13.05 14.00 12.97 13.40 0.8M
2022-03-17 12.97 13.84 12.77 13.12 0.4M
2022-03-16 12.55 12.98 12.04 12.97 0.6M
2022-03-15 11.72 12.12 10.90 12.10 0.4M
2022-03-14 12.66 12.99 11.42 11.65 0.6M
2022-03-11 13.37 13.97 12.81 13.04 0.4M
2022-03-10 13.53 13.73 12.76 13.20 0.4M
2022-03-09 13.38 13.89 12.71 13.89 0.8M
2022-03-08 11.57 14.33 11.28 13.62 1.9M
2022-03-07 10.62 11.39 10.40 11.02 0.5M
2022-03-04 10.22 10.70 9.97 10.26 0.5M
2022-03-03 10.71 10.73 10.14 10.36 0.4M
2022-03-02 11.46 11.58 10.56 10.73 0.6M
2022-03-01 10.80 11.83 10.70 11.64 0.7M
2022-02-28 10.09 11.22 10.00 10.84 1.3M
2022-02-25 9.45 9.90 9.10 9.85 0.4M
2022-02-24 7.65 9.52 7.48 9.36 0.7M
2022-02-23 8.31 8.43 7.90 8.07 0.5M
2022-02-22 8.70 8.83 8.10 8.11 0.5M
2022-02-18 9.29 9.46 8.83 8.84 0.5M
2022-02-17 9.65 9.97 9.25 9.38 0.4M
2022-02-16 9.88 9.96 9.50 9.66 0.3M
2022-02-15 9.37 10.02 9.31 9.97 0.4M
2022-02-14 9.18 9.55 8.97 9.03 0.3M
2022-02-11 9.90 10.07 9.09 9.18 0.4M
2022-02-10 9.46 10.59 9.46 9.89 0.7M
2022-02-09 9.46 10.07 9.26 9.88 0.8M
2022-02-08 8.52 9.19 8.34 9.00 0.8M
2022-02-07 8.91 9.31 8.52 8.59 0.4M
2022-02-04 8.89 9.10 8.50 8.85 0.5M
2022-02-03 9.28 9.55 8.77 8.82 0.5M
2022-02-02 10.32 10.32 9.30 9.59 0.6M
2022-02-01 10.79 11.05 9.95 10.19 0.9M
2022-01-31 10.25 11.05 9.85 11.03 0.4M
2022-01-28 9.43 9.91 9.17 9.91 0.5M
2022-01-27 10.43 10.61 9.22 9.50 0.8M
2022-01-26 11.27 11.39 10.19 10.26 0.7M
2022-01-25 11.06 11.57 10.75 10.81 0.4M
2022-01-24 10.11 11.56 9.56 11.55 1.0M
2022-01-21 11.35 11.52 10.45 10.71 0.9M
2022-01-20 11.64 12.35 11.56 11.60 0.5M
2022-01-19 11.85 11.97 11.31 11.34 0.4M
2022-01-18 11.97 12.99 11.63 11.73 0.7M
2022-01-14 11.75 12.57 11.66 12.40 0.7M
2022-01-13 12.86 13.19 11.94 11.97 0.6M
2022-01-12 12.86 13.17 12.57 12.87 0.4M
2022-01-11 12.32 12.93 12.02 12.64 0.8M
2022-01-10 12.40 12.43 11.81 12.31 0.6M
2022-01-07 12.67 13.22 12.26 12.62 0.5M
2022-01-06 13.23 13.36 12.01 12.81 0.8M
2022-01-05 14.44 14.56 13.03 13.11 0.7M
2022-01-04 14.86 15.47 14.08 14.57 0.5M
2022-01-03 14.15 15.18 14.15 14.83 0.4M