マックスリニア (MXL)

MXL
🏛️ アメリカ →
16.52
最終更新: 2025-10-06
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
09:30 20.60 20.60 20.60 20.60 18.4K
09:31 20.72 21.13 20.72 21.13 9.4K
09:32 21.13 21.13 21.00 21.00 19.4K
09:33 20.85 20.85 20.67 20.67 5.5K
09:34 20.73 20.73 20.59 20.59 4.4K
09:36 20.62 20.62 20.57 20.59 0.9K
09:37 20.57 20.61 20.52 20.58 22.1K
09:38 20.61 20.66 20.61 20.66 1.0K
09:39 20.64 20.73 20.64 20.67 6.2K
09:40 20.69 20.69 20.69 20.69 1.1K
09:41 20.79 20.88 20.79 20.88 14.6K
09:42 20.95 21.03 20.92 21.03 10.3K
09:43 21.04 21.10 21.04 21.05 8.0K
09:44 21.07 21.07 20.93 20.93 23.4K
09:45 20.95 20.95 20.86 20.86 7.5K
09:46 20.94 21.02 20.90 20.95 8.9K
09:47 20.90 20.95 20.88 20.95 7.8K
09:48 20.90 20.90 20.83 20.89 43.4K
09:49 20.92 20.92 20.89 20.89 27.3K
09:50 20.86 20.91 20.81 20.88 9.0K
09:51 20.87 20.95 20.86 20.94 13.2K
09:52 21.00 21.13 20.91 21.13 42.6K
09:53 21.20 21.26 21.16 21.18 12.5K
09:54 21.12 21.26 21.12 21.26 12.3K
09:56 21.27 21.30 21.25 21.26 12.0K
09:57 21.29 21.29 21.24 21.25 2.4K
09:58 21.20 21.25 21.16 21.24 103.5K
09:59 21.20 21.24 21.17 21.24 4.9K
10:00 21.24 21.25 21.24 21.25 2.5K
10:01 21.22 21.22 21.22 21.22 0.9K
10:02 21.25 21.33 21.25 21.33 11.1K
10:03 21.32 21.32 21.20 21.20 12.0K
10:04 21.22 21.29 21.22 21.29 9.1K
10:05 21.30 21.32 21.30 21.32 3.0K
10:06 21.35 21.35 21.35 21.35 1.5K
10:07 21.34 21.47 21.34 21.47 58.6K
10:08 21.43 21.43 21.40 21.40 3.6K
10:09 21.44 21.44 21.40 21.44 3.0K
10:10 21.39 21.39 21.28 21.32 8.4K
10:11 21.32 21.35 21.29 21.29 4.6K
10:12 21.23 21.33 21.23 21.33 11.7K
10:13 21.34 21.34 21.32 21.32 2.4K
10:14 21.33 21.37 21.32 21.33 7.4K
10:15 21.26 21.26 21.26 21.26 6.9K
10:16 21.21 21.21 21.09 21.09 7.0K
10:17 21.09 21.09 21.04 21.04 8.1K
10:18 21.01 21.07 21.00 21.05 8.5K
10:19 21.03 21.03 20.96 20.99 36.2K
10:20 20.96 20.99 20.86 20.86 5.4K
10:21 20.89 20.96 20.83 20.96 3.3K
10:22 21.00 21.00 20.95 20.98 3.4K
10:23 21.00 21.00 20.95 20.96 6.3K
10:24 20.98 20.98 20.95 20.95 2.1K
10:25 20.90 20.95 20.85 20.88 7.9K
10:26 20.85 20.88 20.79 20.80 4.2K
10:27 20.82 20.82 20.80 20.80 0.9K
10:28 20.80 20.84 20.78 20.84 7.8K
10:29 20.81 20.91 20.79 20.87 5.3K
10:30 20.95 21.02 20.95 21.02 1.7K
10:31 20.94 21.00 20.94 20.97 16.1K
10:32 20.97 20.97 20.94 20.94 2.7K
10:33 20.94 21.02 20.94 21.02 20.5K
10:34 21.02 21.08 21.02 21.08 3.7K
10:35 21.08 21.10 21.06 21.06 1.9K
10:36 21.08 21.09 20.97 20.97 19.0K
10:37 20.97 20.97 20.96 20.96 4.5K
10:38 20.96 21.16 20.93 21.16 25.2K
10:39 21.16 21.17 21.11 21.11 10.2K
10:40 21.11 21.12 21.06 21.08 23.1K
10:41 21.18 21.29 21.17 21.29 31.1K
10:42 21.26 21.42 21.26 21.37 30.1K
10:43 21.36 21.46 21.36 21.42 30.9K
10:44 21.38 21.41 21.30 21.33 27.6K
10:45 21.32 21.38 21.32 21.34 3.6K
10:46 21.38 21.38 21.16 21.16 20.3K
10:47 21.17 21.20 21.15 21.15 24.2K
10:48 21.13 21.16 21.11 21.16 18.0K
10:49 21.16 21.16 21.08 21.12 18.4K
10:50 21.13 21.14 21.07 21.07 10.1K
10:51 21.09 21.09 21.06 21.06 3.8K
10:52 21.07 21.07 21.04 21.04 6.0K
10:53 21.04 21.05 21.03 21.03 5.2K
10:54 21.03 21.05 21.02 21.02 6.5K
10:55 21.02 21.04 21.01 21.04 15.9K
10:56 20.98 20.98 20.98 20.98 8.1K
10:57 20.97 20.97 20.92 20.93 5.9K
10:58 20.92 20.94 20.90 20.94 10.1K
10:59 20.94 20.96 20.94 20.96 1.1K
11:00 20.93 20.96 20.93 20.96 0.9K
11:01 20.98 20.99 20.94 20.94 8.1K
11:02 20.96 21.02 20.96 21.01 4.4K
11:03 21.02 21.02 20.98 20.98 9.7K
11:04 20.98 21.00 20.97 20.97 2.3K
11:05 20.97 20.97 20.87 20.87 19.6K
11:06 20.87 20.89 20.79 20.79 10.0K
11:07 20.77 20.79 20.74 20.74 4.5K
11:08 20.74 20.77 20.70 20.74 11.1K
11:09 20.75 20.77 20.71 20.77 2.7K
11:10 20.75 20.75 20.75 20.75 7.8K
11:11 20.74 20.82 20.74 20.79 3.9K
11:12 20.79 20.87 20.79 20.87 5.5K
11:13 20.89 20.97 20.89 20.94 7.8K
11:14 20.93 20.93 20.92 20.92 5.5K
11:15 20.91 20.91 20.86 20.86 4.5K
11:16 20.86 20.91 20.86 20.88 2.6K
11:17 20.88 20.88 20.87 20.87 1.1K
11:18 20.87 20.89 20.87 20.89 3.4K
11:19 20.87 20.93 20.87 20.93 2.9K
11:20 20.97 20.97 20.97 20.97 4.5K
11:21 20.97 20.98 20.94 20.95 6.9K
11:22 20.95 20.96 20.80 20.81 11.8K
11:23 20.79 21.04 20.79 21.04 12.2K
11:24 21.01 21.04 20.93 20.95 8.0K
11:25 20.91 20.94 20.91 20.92 3.3K
11:26 20.92 20.95 20.92 20.95 7.2K
11:27 20.98 20.98 20.98 20.98 0.4K
11:28 20.96 20.96 20.87 20.87 6.9K
11:29 20.88 20.88 20.81 20.81 1.3K
11:30 20.79 20.79 20.72 20.72 5.0K
11:31 20.74 20.86 20.74 20.84 8.0K
11:32 20.84 20.84 20.76 20.82 5.8K
11:33 20.78 20.84 20.78 20.84 4.4K
11:34 20.85 20.85 20.82 20.82 0.8K
11:35 20.82 20.85 20.82 20.85 0.9K
11:36 20.82 20.87 20.82 20.86 1.7K
11:37 20.86 20.86 20.85 20.85 2.9K
11:38 20.84 20.84 20.82 20.82 2.5K
11:39 20.81 20.81 20.81 20.81 2.3K
11:40 20.86 20.86 20.86 20.86 5.8K
11:41 20.87 20.87 20.84 20.84 0.9K
11:42 20.79 20.79 20.79 20.79 4.4K
11:43 20.79 20.81 20.78 20.81 3.2K
11:44 20.81 20.85 20.81 20.85 4.0K
11:45 20.94 20.94 20.91 20.91 3.4K
11:46 20.91 20.91 20.86 20.86 2.4K
11:47 20.86 20.86 20.83 20.86 5.3K
11:48 20.86 20.89 20.86 20.87 1.4K
11:49 20.87 20.93 20.87 20.93 3.5K
11:51 20.89 20.89 20.87 20.87 3.5K
11:52 20.86 20.86 20.83 20.83 6.3K
11:53 20.85 20.86 20.83 20.86 3.0K
11:54 20.81 20.88 20.81 20.88 5.1K
11:55 20.88 20.94 20.88 20.94 8.2K
11:56 20.95 20.95 20.91 20.92 1.8K
11:57 20.90 20.92 20.87 20.90 6.6K
11:59 20.89 20.91 20.89 20.91 1.6K
12:00 20.92 20.97 20.92 20.97 3.8K
12:01 21.00 21.04 20.99 21.04 18.2K
12:02 21.04 21.04 21.04 21.04 0.9K
12:03 21.05 21.05 21.05 21.05 0.5K
12:04 21.10 21.11 21.10 21.11 2.2K
12:05 21.16 21.16 21.16 21.16 0.7K
12:06 21.16 21.16 21.13 21.13 2.8K
12:07 21.10 21.10 21.05 21.07 5.9K
12:08 21.11 21.11 21.11 21.11 1.9K
12:09 21.09 21.09 21.09 21.09 1.2K
12:11 21.06 21.06 21.06 21.06 7.2K
12:12 21.06 21.06 21.04 21.04 1.0K
12:13 21.03 21.07 21.03 21.07 2.9K
12:14 21.07 21.07 21.05 21.07 3.6K
12:16 21.09 21.09 21.07 21.07 1.9K
12:17 21.10 21.10 21.10 21.10 0.5K
12:18 21.10 21.10 21.10 21.10 1.4K
12:19 21.11 21.11 21.11 21.11 0.5K
12:20 21.11 21.20 21.11 21.20 9.3K
12:21 21.21 21.23 21.21 21.22 2.5K
12:22 21.22 21.22 21.22 21.22 0.1K
12:23 21.20 21.21 21.19 21.21 5.6K
12:24 21.21 21.21 21.21 21.21 1.0K
12:25 21.19 21.19 21.17 21.17 3.5K
12:26 21.17 21.17 21.17 21.17 0.7K
12:27 21.18 21.18 21.18 21.18 0.1K
12:28 21.18 21.18 21.17 21.17 1.3K
12:29 21.14 21.24 21.13 21.24 29.4K
12:30 21.26 21.26 21.26 21.26 1.5K
12:31 21.23 21.23 21.23 21.23 4.1K
12:32 21.24 21.24 21.24 21.24 1.2K
12:33 21.22 21.22 21.22 21.22 4.7K
12:34 21.22 21.22 21.21 21.21 0.7K
12:35 21.23 21.23 21.23 21.23 0.4K
12:36 21.19 21.30 21.19 21.30 18.0K
12:37 21.29 21.31 21.29 21.31 12.8K
12:38 21.32 21.32 21.31 21.32 0.8K
12:39 21.30 21.32 21.30 21.30 1.3K
12:40 21.28 21.31 21.28 21.29 6.0K
12:41 21.30 21.30 21.29 21.29 1.4K
12:42 21.29 21.31 21.29 21.29 3.7K
12:43 21.31 21.32 21.29 21.29 1.6K
12:44 21.31 21.31 21.29 21.29 2.8K
12:45 21.29 21.34 21.29 21.34 2.8K
12:46 21.34 21.35 21.32 21.32 0.7K
12:47 21.34 21.34 21.34 21.34 0.5K
12:48 21.33 21.36 21.32 21.32 1.8K
12:49 21.32 21.34 21.32 21.34 2.4K
12:50 21.35 21.35 21.34 21.35 0.9K
12:51 21.32 21.32 21.32 21.32 0.4K
12:52 21.33 21.34 21.32 21.34 14.4K
12:53 21.34 21.35 21.33 21.35 2.6K
12:54 21.33 21.38 21.33 21.37 5.7K
12:55 21.35 21.35 21.32 21.32 10.0K
12:56 21.32 21.34 21.32 21.33 16.9K
12:57 21.32 21.32 21.32 21.32 0.5K
12:58 21.32 21.34 21.32 21.32 1.8K
12:59 21.32 21.32 21.31 21.31 8.0K
13:00 21.32 21.32 21.31 21.31 4.5K
13:01 21.30 21.30 21.23 21.23 9.8K
13:02 21.19 21.19 21.17 21.18 2.9K
13:03 21.14 21.14 21.10 21.10 2.0K
13:04 21.12 21.12 21.04 21.04 2.3K
13:05 21.08 21.09 21.03 21.03 7.1K
13:06 21.04 21.09 21.04 21.09 15.4K
13:07 21.09 21.14 21.08 21.14 8.9K
13:08 21.13 21.20 21.13 21.18 6.6K
13:09 21.18 21.21 21.18 21.21 2.3K
13:10 21.16 21.20 21.16 21.16 8.4K
13:11 21.16 21.16 21.06 21.06 5.5K
13:12 21.06 21.09 21.06 21.09 4.2K
13:13 21.10 21.10 21.10 21.10 1.6K
13:14 21.14 21.16 21.14 21.16 3.6K
13:15 21.16 21.16 21.16 21.16 0.5K
13:16 21.15 21.15 21.15 21.15 0.5K
13:17 21.12 21.12 21.12 21.12 4.0K
13:18 21.06 21.10 21.06 21.10 2.8K
13:19 21.10 21.16 21.10 21.16 4.1K
13:20 21.17 21.17 21.15 21.15 2.4K
13:21 21.16 21.17 21.13 21.17 3.8K
13:22 21.18 21.18 21.18 21.18 0.9K
13:23 21.19 21.19 21.17 21.19 1.5K
13:24 21.18 21.20 21.18 21.20 10.7K
13:25 21.20 21.24 21.20 21.22 3.9K
13:26 21.19 21.22 21.19 21.19 15.3K
13:27 21.18 21.19 21.17 21.17 7.7K
13:28 21.15 21.15 21.13 21.14 7.2K
13:29 21.15 21.17 21.14 21.16 5.3K
13:30 21.15 21.16 21.06 21.06 8.3K
13:31 21.09 21.16 21.09 21.15 8.4K
13:32 21.18 21.18 21.15 21.15 1.5K
13:33 21.15 21.15 21.12 21.12 2.1K
13:34 21.12 21.12 21.10 21.10 1.6K
13:35 21.09 21.13 21.09 21.13 3.1K
13:36 21.10 21.10 21.10 21.10 1.4K
13:38 21.10 21.10 21.08 21.08 5.5K
13:40 21.08 21.08 21.04 21.04 1.9K
13:41 21.10 21.10 21.09 21.09 2.8K
13:42 21.07 21.12 21.07 21.12 3.9K
13:43 21.15 21.15 21.15 21.15 1.3K
13:44 21.19 21.19 21.16 21.17 0.7K
13:45 21.17 21.19 21.17 21.19 0.8K
13:46 21.17 21.22 21.17 21.22 3.1K
13:47 21.23 21.23 21.21 21.23 1.5K
13:48 21.25 21.25 21.25 21.25 1.0K
13:49 21.26 21.27 21.26 21.27 0.6K
13:50 21.27 21.27 21.17 21.17 8.4K
13:51 21.17 21.17 21.17 21.17 0.8K
13:52 21.21 21.21 21.19 21.19 2.1K
13:53 21.19 21.19 21.19 21.19 1.5K
13:55 21.19 21.23 21.19 21.19 7.3K
13:56 21.20 21.21 21.20 21.21 4.4K
13:57 21.21 21.21 21.15 21.15 5.4K
13:58 21.12 21.12 21.12 21.12 2.6K
13:59 21.07 21.09 21.07 21.07 1.2K
14:00 21.06 21.11 21.02 21.03 11.5K
14:01 21.04 21.12 21.03 21.11 5.2K
14:02 21.14 21.15 21.14 21.15 1.6K
14:03 21.14 21.14 21.09 21.09 5.9K
14:04 21.10 21.10 21.09 21.09 3.3K
14:05 21.09 21.09 21.09 21.09 0.6K
14:06 21.09 21.09 21.09 21.09 1.0K
14:07 21.09 21.12 21.08 21.12 9.7K
14:08 21.16 21.16 21.13 21.13 3.8K
14:09 21.13 21.13 21.05 21.05 11.5K
14:10 21.02 21.02 21.02 21.02 0.5K
14:11 21.01 21.01 20.94 20.94 2.7K
14:12 20.92 20.95 20.90 20.93 7.1K
14:13 20.93 20.96 20.90 20.93 8.0K
14:15 21.00 21.07 21.00 21.07 5.3K
14:16 21.02 21.04 21.02 21.04 5.2K
14:17 21.02 21.03 21.02 21.02 2.4K
14:18 21.02 21.02 21.02 21.02 2.6K
14:19 21.07 21.14 21.07 21.14 2.0K
14:20 21.13 21.13 21.13 21.13 1.4K
14:21 21.13 21.15 21.13 21.15 3.5K
14:22 21.17 21.21 21.15 21.21 10.9K
14:23 21.22 21.42 21.22 21.37 32.2K
14:24 21.40 21.40 21.34 21.34 29.1K
14:25 21.36 21.36 21.31 21.31 18.0K
14:26 21.34 21.34 21.33 21.33 3.5K
14:27 21.31 21.39 21.31 21.39 11.7K
14:28 21.42 21.45 21.38 21.45 8.9K
14:29 21.42 21.43 21.42 21.42 9.5K
14:30 21.41 21.45 21.41 21.44 6.6K
14:31 21.44 21.54 21.44 21.54 7.2K
14:32 21.56 21.88 21.56 21.67 250.7K
14:33 21.74 21.74 21.72 21.72 10.5K
14:34 21.71 21.72 21.69 21.70 10.1K
14:35 21.68 21.74 21.62 21.62 12.6K
14:36 21.61 21.63 21.61 21.63 5.2K
14:37 21.63 21.80 21.63 21.80 9.3K
14:38 21.87 21.91 21.84 21.86 26.9K
14:39 21.88 21.96 21.80 21.89 17.8K
14:40 21.86 21.98 21.86 21.98 13.9K
14:41 21.99 22.05 21.94 22.05 14.3K
14:42 22.05 22.06 22.02 22.02 10.9K
14:43 22.03 22.07 22.03 22.07 13.2K
14:44 22.09 22.12 22.07 22.12 7.1K
14:45 22.15 22.15 22.06 22.06 21.7K
14:46 22.08 22.13 22.05 22.11 7.9K
14:47 22.12 22.20 22.11 22.20 10.4K
14:48 22.21 22.21 22.09 22.09 20.4K
14:49 22.07 22.09 22.04 22.09 14.8K
14:50 22.12 22.14 22.08 22.10 16.3K
14:51 22.10 22.12 22.10 22.12 3.4K
14:52 22.14 22.16 22.04 22.05 18.1K
14:53 22.07 22.12 22.07 22.09 10.4K
14:54 22.07 22.07 22.06 22.06 3.7K
14:55 22.09 22.09 21.96 22.00 19.9K
14:56 21.96 22.01 21.95 21.99 10.6K
14:57 21.97 22.07 21.97 22.04 8.4K
14:58 22.04 22.07 22.03 22.04 12.9K
14:59 22.03 22.03 21.98 21.99 17.2K
15:00 22.00 22.02 21.98 21.99 11.7K
15:01 21.97 21.97 21.94 21.96 6.6K
15:02 21.95 21.95 21.90 21.90 15.8K
15:03 21.88 21.91 21.79 21.79 18.7K
15:04 21.76 21.78 21.74 21.74 5.7K
15:05 21.69 21.79 21.69 21.79 11.5K
15:06 21.80 21.80 21.73 21.77 12.2K
15:07 21.76 21.84 21.76 21.79 15.1K
15:08 21.81 21.89 21.81 21.89 9.4K
15:09 21.90 22.01 21.90 22.01 13.9K
15:10 22.03 22.15 22.03 22.15 20.3K
15:11 22.13 22.15 22.08 22.13 16.4K
15:12 22.10 22.10 22.07 22.07 16.7K
15:13 22.10 22.10 22.04 22.06 15.6K
15:14 22.05 22.05 21.95 21.96 9.7K
15:15 21.98 22.08 21.96 22.08 20.2K
15:16 22.07 22.11 22.07 22.09 13.8K
15:17 22.04 22.06 21.98 22.00 21.2K
15:18 22.00 22.07 21.99 21.99 11.2K
15:19 22.01 22.03 22.01 22.03 8.0K
15:20 22.03 22.03 21.89 21.91 26.1K
15:21 21.94 21.98 21.93 21.96 19.1K
15:22 21.94 21.98 21.93 21.93 20.6K
15:23 21.93 21.99 21.92 21.99 8.3K
15:24 21.97 21.98 21.93 21.97 19.3K
15:25 21.92 21.95 21.91 21.92 15.6K
15:26 21.95 21.96 21.94 21.95 14.8K
15:27 21.95 22.01 21.95 21.99 33.7K
15:28 21.97 22.04 21.97 22.04 15.8K
15:29 22.04 22.08 22.03 22.03 24.6K
15:30 22.07 22.07 22.02 22.02 10.7K
15:31 22.02 22.05 21.99 22.02 34.4K
15:32 22.02 22.06 22.02 22.02 14.9K
15:33 22.02 22.02 21.96 21.99 12.1K
15:34 21.98 21.98 21.92 21.92 17.0K
15:35 21.96 22.03 21.96 22.00 21.5K
15:36 21.99 22.05 21.99 22.05 12.3K
15:37 22.05 22.06 22.03 22.03 14.2K
15:38 22.03 22.04 22.00 22.02 18.0K
15:39 22.01 22.02 21.97 22.00 15.8K
15:40 22.00 22.01 21.98 21.99 19.6K
15:41 21.97 22.03 21.94 22.03 28.2K
15:42 22.04 22.05 21.99 22.00 17.2K
15:43 22.00 22.04 21.99 22.04 14.9K
15:44 22.05 22.05 22.01 22.04 27.4K
15:45 22.02 22.02 21.96 21.96 21.5K
15:46 21.95 22.03 21.95 21.97 23.5K
15:47 21.97 21.98 21.93 21.95 17.0K
15:48 21.95 21.95 21.91 21.91 16.1K
15:49 21.92 21.94 21.91 21.92 24.1K
15:50 21.86 21.91 21.85 21.88 33.6K
15:51 21.87 21.89 21.82 21.82 15.5K
15:52 21.82 21.83 21.81 21.82 18.8K
15:53 21.81 21.81 21.79 21.78 24.6K
15:54 21.78 21.83 21.75 21.83 40.9K
15:55 21.82 21.84 21.80 21.80 29.8K
15:56 21.80 21.81 21.79 21.80 25.7K
15:57 21.79 21.81 21.78 21.81 50.6K
15:58 21.81 21.86 21.80 21.86 68.0K
15:59 21.86 21.86 21.73 21.78 90.8K
16:00 21.79 21.79 21.79 21.79 438.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし