Maxeon Solar Technologies Ltd (MAXN)

MAXN
🏛️ アメリカ →
3.55
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
2023-12-29 7.40 7.57 7.10 7.17 1.9M
2023-12-28 7.28 7.80 7.21 7.47 2.9M
2023-12-27 7.73 7.73 7.19 7.33 2.9M
2023-12-26 7.05 7.73 7.05 7.55 3.7M
2023-12-22 6.64 7.21 6.45 6.89 4.2M
2023-12-21 5.80 6.67 5.79 6.64 4.4M
2023-12-20 6.33 6.35 5.51 5.53 3.4M
2023-12-19 5.73 6.42 5.72 6.36 4.0M
2023-12-18 5.94 5.95 4.96 5.54 5.7M
2023-12-15 5.97 6.29 5.52 6.14 6.4M
2023-12-14 4.79 5.90 4.79 5.68 5.9M
2023-12-13 4.00 4.60 3.91 4.58 2.9M
2023-12-12 4.40 4.40 3.94 4.04 3.1M
2023-12-11 4.33 4.55 4.24 4.37 1.6M
2023-12-08 4.33 4.49 4.04 4.26 2.7M
2023-12-07 4.53 4.59 4.35 4.37 1.7M
2023-12-06 4.72 4.97 4.52 4.53 2.1M
2023-12-05 4.94 5.00 4.65 4.67 1.8M
2023-12-04 4.72 5.24 4.70 4.84 3.2M
2023-12-01 4.10 4.68 4.01 4.66 3.1M
2023-11-30 4.48 4.51 4.08 4.13 2.7M
2023-11-29 4.45 4.76 4.37 4.46 2.4M
2023-11-28 4.25 4.54 4.06 4.35 2.7M
2023-11-27 4.55 4.56 4.30 4.30 2.1M
2023-11-24 4.69 4.82 4.55 4.55 1.5M
2023-11-22 4.79 5.14 4.66 4.67 2.3M
2023-11-21 5.07 5.10 4.70 4.79 2.7M
2023-11-20 5.46 5.54 5.11 5.13 2.1M
2023-11-17 5.26 5.43 4.88 5.43 2.9M
2023-11-16 5.17 5.81 4.90 5.19 5.4M
2023-11-15 6.30 6.92 6.00 6.10 3.4M
2023-11-14 5.81 6.24 5.81 6.18 2.9M
2023-11-13 5.18 5.48 5.11 5.48 1.7M
2023-11-10 5.18 5.25 4.98 5.24 1.7M
2023-11-09 5.65 5.70 5.11 5.18 1.4M
2023-11-08 6.10 6.10 5.53 5.60 1.5M
2023-11-07 5.90 6.19 5.85 6.09 1.5M
2023-11-06 6.30 6.41 5.86 5.97 1.2M
2023-11-03 6.52 6.74 6.27 6.29 1.6M
2023-11-02 5.88 6.49 5.88 6.20 1.8M
2023-11-01 6.25 6.27 5.70 5.78 1.3M
2023-10-31 6.30 6.39 6.14 6.24 0.8M
2023-10-30 6.36 6.59 6.10 6.31 1.2M
2023-10-27 6.54 6.54 6.19 6.27 1.3M
2023-10-26 6.77 7.03 6.58 6.63 1.5M
2023-10-25 7.20 7.22 6.64 6.69 2.1M
2023-10-24 7.47 7.62 7.31 7.32 1.2M
2023-10-23 7.73 7.73 7.31 7.32 1.5M
2023-10-20 7.83 8.02 7.45 7.83 4.0M
2023-10-19 8.70 8.70 8.06 8.11 1.1M
2023-10-18 9.23 9.26 8.52 8.67 1.6M
2023-10-17 8.61 9.19 8.57 9.19 1.4M
2023-10-16 8.63 8.80 8.04 8.71 2.3M
2023-10-13 9.12 9.48 8.94 9.07 1.2M
2023-10-12 9.00 9.42 8.43 9.10 1.6M
2023-10-11 9.93 10.20 8.73 8.98 2.2M
2023-10-10 7.35 10.05 7.28 9.89 3.5M
2023-10-09 9.85 10.02 9.31 9.54 0.7M
2023-10-06 9.73 10.23 9.71 9.99 0.8M
2023-10-05 10.16 10.16 9.73 9.89 0.8M
2023-10-04 10.33 10.43 9.81 10.14 1.1M
2023-10-03 10.47 10.59 10.21 10.40 1.1M
2023-10-02 11.30 11.41 10.67 10.73 1.4M
2023-09-29 11.80 12.17 11.45 11.59 1.4M
2023-09-28 12.12 12.17 11.30 11.77 2.1M
2023-09-27 12.25 12.72 12.08 12.22 1.0M
2023-09-26 11.99 12.50 11.85 12.12 1.3M
2023-09-25 11.86 12.22 11.76 12.15 0.6M
2023-09-22 12.41 12.52 11.90 12.08 0.7M
2023-09-21 12.45 12.50 12.05 12.23 1.2M
2023-09-20 13.00 13.27 12.65 12.67 0.7M
2023-09-19 13.16 13.29 12.85 12.89 0.7M
2023-09-18 13.65 13.68 13.07 13.17 0.8M
2023-09-15 14.10 14.20 13.57 13.74 1.2M
2023-09-14 14.26 14.59 13.98 14.17 0.7M
2023-09-13 14.63 14.92 14.04 14.07 0.6M
2023-09-12 14.48 14.71 14.20 14.63 0.9M
2023-09-11 15.07 15.31 14.60 14.72 0.6M
2023-09-08 14.68 14.94 14.37 14.87 0.9M
2023-09-07 14.95 15.00 14.45 14.54 1.1M
2023-09-06 16.04 16.07 15.31 15.50 0.8M
2023-09-05 15.96 16.38 15.78 16.18 1.1M
2023-09-01 15.81 16.04 15.56 15.96 0.7M
2023-08-31 15.80 16.06 15.53 15.76 1.3M
2023-08-30 15.47 15.89 15.08 15.85 1.2M
2023-08-29 14.29 15.25 13.95 15.06 1.0M
2023-08-28 13.53 14.20 13.53 14.17 1.0M
2023-08-25 13.45 13.73 13.27 13.47 0.9M
2023-08-24 14.26 14.31 13.36 13.45 1.0M
2023-08-23 13.43 14.66 13.25 14.33 1.6M
2023-08-22 13.99 14.09 13.35 13.40 1.2M
2023-08-21 13.80 14.18 13.50 13.82 1.4M
2023-08-18 13.61 13.91 13.26 13.70 1.0M
2023-08-17 14.31 14.45 13.55 13.81 1.4M
2023-08-16 14.59 15.01 14.26 14.32 1.2M
2023-08-15 15.53 15.70 14.65 14.67 1.9M
2023-08-14 15.13 15.91 14.53 15.77 3.6M
2023-08-11 16.75 17.88 14.50 15.16 10.7M
2023-08-10 23.05 23.47 22.02 22.28 1.6M
2023-08-09 23.36 23.49 22.67 22.81 1.1M
2023-08-08 23.26 23.57 22.14 23.21 1.2M
2023-08-07 22.06 23.58 21.52 23.16 1.2M
2023-08-04 22.42 22.66 21.90 22.04 0.6M
2023-08-03 22.49 23.36 22.19 22.38 0.7M
2023-08-02 23.49 23.49 22.35 22.59 1.8M
2023-08-01 24.31 24.74 23.77 23.94 0.8M
2023-07-31 24.13 24.77 23.86 24.69 0.9M
2023-07-28 23.92 24.57 23.18 24.13 1.5M
2023-07-27 26.31 26.33 23.50 23.78 1.9M
2023-07-26 26.89 27.75 25.22 26.03 2.5M
2023-07-25 27.26 28.45 26.98 28.42 0.7M
2023-07-24 27.42 28.00 26.81 27.38 0.7M
2023-07-21 27.31 27.48 26.37 27.25 0.5M
2023-07-20 27.02 27.40 26.21 27.08 0.7M
2023-07-19 27.38 28.20 26.91 27.51 0.8M
2023-07-18 27.24 28.48 26.98 27.18 1.2M
2023-07-17 25.77 27.60 25.40 27.21 1.1M
2023-07-14 26.88 27.19 25.86 26.06 0.7M
2023-07-13 26.63 27.11 26.00 26.86 0.8M
2023-07-12 26.13 26.86 25.40 26.53 1.0M
2023-07-11 25.66 26.34 25.19 25.48 0.8M
2023-07-10 25.72 26.14 24.64 25.68 1.1M
2023-07-07 26.81 27.41 25.72 25.72 1.6M
2023-07-06 26.47 26.54 24.15 25.21 1.3M
2023-07-05 27.76 27.76 26.58 26.68 0.6M
2023-07-03 28.64 29.41 27.49 27.76 0.4M
2023-06-30 27.54 28.37 26.86 28.16 0.8M
2023-06-29 28.39 29.31 27.27 27.38 0.9M
2023-06-28 26.20 28.54 26.20 28.28 1.1M
2023-06-27 25.63 26.31 25.63 26.22 0.5M
2023-06-26 26.01 27.07 25.18 25.40 1.0M
2023-06-23 26.61 27.14 25.87 26.11 4.6M
2023-06-22 26.94 27.24 26.03 27.07 0.6M
2023-06-21 26.38 27.37 25.97 27.04 1.2M
2023-06-20 28.18 28.18 26.44 26.49 1.0M
2023-06-16 28.86 29.20 27.46 27.89 1.5M
2023-06-15 28.40 29.89 27.96 28.56 1.3M
2023-06-14 32.54 32.58 28.41 28.63 2.7M
2023-06-13 28.91 29.18 27.96 28.60 0.9M
2023-06-12 27.03 28.70 26.58 28.29 1.0M
2023-06-09 28.37 28.69 27.26 27.32 0.8M
2023-06-08 29.17 29.40 27.65 28.16 0.7M
2023-06-07 28.94 29.33 28.12 28.94 0.8M
2023-06-06 28.96 29.55 28.17 28.81 0.6M
2023-06-05 28.54 29.51 28.26 29.23 0.6M
2023-06-02 29.50 30.00 27.91 28.56 0.8M
2023-06-01 27.66 29.38 27.47 29.03 1.0M
2023-05-31 28.20 28.64 27.15 27.79 1.2M
2023-05-30 28.96 29.78 27.95 28.26 1.1M
2023-05-26 28.04 29.15 27.67 28.57 0.9M
2023-05-25 28.55 28.82 27.42 27.98 0.6M
2023-05-24 29.46 30.37 28.00 28.55 1.1M
2023-05-23 30.50 31.35 28.56 29.65 2.5M
2023-05-22 30.45 31.77 29.92 30.93 1.2M
2023-05-19 28.07 30.61 28.07 30.26 2.9M
2023-05-18 28.57 29.19 27.81 28.02 2.0M
2023-05-17 29.00 29.95 27.62 28.71 8.7M
2023-05-16 32.98 33.74 30.85 31.17 1.4M
2023-05-15 36.42 37.08 32.42 32.68 1.9M
2023-05-12 36.70 38.91 35.84 36.52 2.9M
2023-05-11 31.00 37.15 30.60 36.36 5.9M
2023-05-10 27.71 28.58 27.66 28.00 1.2M
2023-05-09 27.32 27.81 26.78 27.40 0.4M
2023-05-08 27.46 28.41 26.91 27.82 0.4M
2023-05-05 27.16 27.74 26.57 27.39 0.4M
2023-05-04 27.04 27.37 26.00 26.09 0.5M
2023-05-03 26.00 27.24 25.40 26.67 0.6M
2023-05-02 26.98 26.98 25.76 26.10 0.4M
2023-05-01 28.14 28.74 26.44 26.92 0.5M
2023-04-28 26.94 28.13 26.31 28.11 0.8M
2023-04-27 27.95 29.00 26.84 27.18 1.0M
2023-04-26 30.41 30.84 27.45 27.62 1.9M
2023-04-25 32.03 32.27 31.04 31.34 0.8M
2023-04-24 31.45 33.23 31.01 32.34 1.5M
2023-04-21 30.63 31.28 29.77 31.21 2.4M
2023-04-20 28.09 30.99 27.61 30.75 1.8M
2023-04-19 28.66 28.90 27.94 28.55 0.4M
2023-04-18 28.47 29.12 27.53 29.09 0.5M
2023-04-17 27.90 29.92 27.85 28.55 0.8M
2023-04-14 27.07 28.50 26.91 28.33 0.6M
2023-04-13 29.23 29.31 28.07 28.36 0.4M
2023-04-12 29.34 29.78 28.55 28.97 0.5M
2023-04-11 28.40 29.48 27.85 29.00 0.7M
2023-04-10 26.38 28.22 26.12 28.18 0.4M
2023-04-06 27.89 27.89 26.11 26.64 0.7M
2023-04-05 28.47 28.80 26.84 27.96 0.8M
2023-04-04 27.48 28.61 27.13 28.49 1.2M
2023-04-03 26.95 27.71 25.96 27.47 1.0M
2023-03-31 25.99 27.01 25.30 26.54 0.7M
2023-03-30 26.45 27.18 25.53 25.69 1.1M
2023-03-29 25.37 26.75 24.34 25.90 0.6M
2023-03-28 25.63 25.67 24.50 24.92 0.3M
2023-03-27 25.03 25.66 24.14 25.51 0.4M
2023-03-24 24.36 24.98 23.78 24.83 0.6M
2023-03-23 25.46 26.50 24.52 24.57 0.6M
2023-03-22 25.43 26.26 25.00 25.00 1.1M
2023-03-21 23.71 26.61 23.45 25.77 1.0M
2023-03-20 22.53 24.49 22.44 23.39 0.7M
2023-03-17 23.90 24.35 22.08 22.62 1.8M
2023-03-16 24.99 24.99 23.16 24.05 0.7M
2023-03-15 24.55 25.43 22.89 25.06 1.2M
2023-03-14 26.25 26.59 24.94 25.79 0.7M
2023-03-13 26.96 27.72 25.38 25.66 1.1M
2023-03-10 27.00 28.74 26.56 27.37 1.6M
2023-03-09 27.17 28.95 26.26 27.32 3.5M
2023-03-08 23.78 27.13 23.05 27.00 11.5M
2023-03-07 19.00 19.40 18.36 18.75 0.5M
2023-03-06 18.81 19.39 18.56 19.14 0.5M
2023-03-03 18.04 19.32 17.86 18.72 0.5M
2023-03-02 17.81 18.04 16.88 17.90 0.5M
2023-03-01 17.93 19.34 17.93 18.12 0.7M
2023-02-28 17.15 17.83 16.93 17.60 0.5M
2023-02-27 16.03 17.42 15.91 17.23 0.5M
2023-02-24 15.95 16.21 15.55 15.76 0.2M
2023-02-23 16.47 16.93 15.86 16.43 0.4M
2023-02-22 16.23 17.02 15.75 16.00 0.7M
2023-02-21 16.67 17.45 16.16 16.21 0.5M
2023-02-17 18.00 18.00 16.77 17.01 0.8M
2023-02-16 18.59 19.33 17.95 18.11 0.3M
2023-02-15 18.10 19.15 18.10 18.81 0.6M
2023-02-14 19.02 19.30 18.16 18.38 0.4M
2023-02-13 19.05 19.97 19.05 19.39 0.3M
2023-02-10 18.83 19.62 18.10 19.04 0.3M
2023-02-09 20.53 21.14 18.91 19.05 0.3M
2023-02-08 21.31 21.71 20.02 20.37 0.3M
2023-02-07 21.61 21.92 20.66 20.88 0.3M
2023-02-06 20.90 21.89 20.58 21.54 0.3M
2023-02-03 21.91 22.32 21.05 21.20 0.2M
2023-02-02 22.54 23.07 21.94 22.39 0.3M
2023-02-01 22.04 22.27 20.72 21.94 0.4M
2023-01-31 20.59 22.02 20.17 21.96 0.5M
2023-01-30 21.57 22.50 20.60 20.63 0.5M
2023-01-27 21.31 22.79 21.05 22.18 0.5M
2023-01-26 22.59 22.74 21.30 21.82 0.4M
2023-01-25 21.80 22.45 21.13 22.23 0.3M
2023-01-24 22.77 23.42 22.25 22.49 0.3M
2023-01-23 22.20 23.33 21.81 23.06 0.7M
2023-01-20 22.75 22.75 21.24 21.97 0.4M
2023-01-19 22.05 22.43 21.13 21.84 0.4M
2023-01-18 22.72 23.19 21.69 22.23 0.4M
2023-01-17 22.03 23.01 21.80 22.64 0.5M
2023-01-13 21.95 22.79 21.51 22.39 0.4M
2023-01-12 21.27 22.36 21.02 22.33 0.5M
2023-01-11 19.61 21.42 19.61 21.10 0.7M
2023-01-10 17.93 19.49 17.50 19.34 0.8M
2023-01-09 18.26 18.77 17.75 17.78 0.3M
2023-01-06 17.80 18.29 17.10 17.76 0.5M
2023-01-05 17.43 17.90 17.12 17.72 0.6M
2023-01-04 16.20 17.75 15.87 17.64 0.7M
2023-01-03 16.09 16.71 15.11 15.26 0.6M