マックスリニア (MXL)

MXL
🏛️ アメリカ →
16.38
最終更新: 2025-10-03
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 11.43 11.43 11.41 11.41 11.0K
09:32 11.39 11.39 11.39 11.39 0.4K
09:34 11.43 11.43 11.43 11.43 0.1K
09:35 11.47 11.47 11.44 11.44 1.7K
09:37 11.47 11.47 11.47 11.47 0.7K
09:39 11.47 11.49 11.45 11.49 2.9K
09:41 11.51 11.51 11.51 11.51 1.2K
09:44 11.47 11.47 11.47 11.47 0.5K
09:46 11.48 11.48 11.48 11.48 0.5K
09:47 11.49 11.49 11.49 11.49 0.7K
09:49 11.52 11.52 11.52 11.52 0.1K
09:50 11.52 11.52 11.52 11.52 0.8K
09:52 11.49 11.49 11.47 11.47 0.7K
09:53 11.48 11.48 11.48 11.48 0.5K
09:55 11.48 11.51 11.48 11.51 2.1K
09:57 11.45 11.45 11.45 11.45 0.9K
09:58 11.45 11.45 11.45 11.45 1.7K
09:59 11.44 11.44 11.44 11.44 0.7K
10:01 11.45 11.45 11.45 11.45 1.2K
10:02 11.46 11.46 11.45 11.45 0.7K
10:04 11.44 11.44 11.44 11.44 0.4K
10:05 11.41 11.41 11.41 11.41 0.5K
10:06 11.44 11.45 11.44 11.45 2.3K
10:10 11.48 11.48 11.48 11.48 0.1K
10:11 11.46 11.46 11.45 11.45 0.9K
10:12 11.46 11.46 11.46 11.46 0.8K
10:14 11.42 11.42 11.42 11.42 0.3K
10:15 11.42 11.42 11.42 11.42 2.4K
10:18 11.42 11.42 11.42 11.42 0.5K
10:19 11.41 11.41 11.41 11.41 1.2K
10:21 11.37 11.37 11.37 11.37 0.3K
10:22 11.37 11.37 11.36 11.36 0.4K
10:23 11.37 11.37 11.33 11.33 0.5K
10:24 11.34 11.36 11.32 11.32 1.6K
10:25 11.34 11.34 11.30 11.30 1.1K
10:26 11.29 11.29 11.29 11.29 0.7K
10:27 11.26 11.29 11.26 11.29 1.9K
10:28 11.26 11.28 11.26 11.28 0.6K
10:29 11.28 11.28 11.28 11.28 0.4K
10:30 11.28 11.28 11.28 11.28 1.8K
10:31 11.28 11.28 11.27 11.27 3.2K
10:32 11.26 11.26 11.25 11.25 7.9K
10:33 11.25 11.25 11.25 11.25 0.9K
10:34 11.24 11.25 11.22 11.22 1.5K
10:35 11.23 11.23 11.23 11.23 0.9K
10:36 11.23 11.23 11.23 11.23 0.6K
10:37 11.23 11.23 11.18 11.18 1.8K
10:38 11.17 11.19 11.17 11.17 1.2K
10:39 11.17 11.21 11.17 11.21 6.6K
10:40 11.22 11.22 11.19 11.19 5.5K
10:41 11.18 11.20 11.17 11.17 9.9K
10:42 11.19 11.19 11.16 11.19 10.7K
10:43 11.23 11.23 11.23 11.23 0.6K
10:44 11.23 11.23 11.22 11.22 0.6K
10:45 11.26 11.30 11.26 11.30 2.6K
10:46 11.31 11.31 11.31 11.31 0.8K
10:47 11.31 11.31 11.30 11.30 0.3K
10:48 11.29 11.31 11.29 11.31 1.0K
10:49 11.32 11.34 11.32 11.34 2.0K
10:50 11.34 11.34 11.34 11.34 0.3K
10:51 11.32 11.34 11.32 11.34 0.6K
10:52 11.36 11.36 11.35 11.35 0.7K
10:53 11.33 11.33 11.33 11.33 1.0K
10:56 11.31 11.31 11.31 11.31 0.6K
10:58 11.32 11.32 11.32 11.32 0.4K
10:59 11.32 11.33 11.32 11.33 1.2K
11:00 11.32 11.32 11.32 11.32 0.9K
11:02 11.33 11.33 11.33 11.33 0.1K
11:03 11.33 11.33 11.33 11.33 0.4K
11:04 11.35 11.35 11.35 11.35 1.1K
11:05 11.35 11.37 11.35 11.37 2.5K
11:08 11.39 11.39 11.39 11.39 0.9K
11:09 11.41 11.41 11.41 11.41 0.4K
11:10 11.40 11.40 11.40 11.40 0.6K
11:11 11.38 11.38 11.38 11.38 2.4K
11:13 11.36 11.37 11.36 11.37 0.4K
11:14 11.37 11.37 11.37 11.37 1.3K
11:15 11.35 11.35 11.35 11.35 0.6K
11:17 11.36 11.37 11.35 11.37 1.5K
11:18 11.37 11.37 11.37 11.37 1.3K
11:22 11.34 11.34 11.33 11.33 1.0K
11:25 11.31 11.32 11.31 11.32 1.7K
11:27 11.27 11.28 11.27 11.28 1.7K
11:28 11.28 11.28 11.28 11.28 0.5K
11:29 11.30 11.30 11.30 11.30 1.8K
11:30 11.28 11.28 11.28 11.28 0.2K
11:31 11.27 11.27 11.26 11.26 1.0K
11:32 11.28 11.28 11.28 11.28 0.9K
11:33 11.27 11.28 11.27 11.28 1.7K
11:34 11.28 11.28 11.28 11.28 0.7K
11:36 11.27 11.27 11.27 11.27 0.9K
11:38 11.28 11.28 11.28 11.28 1.9K
11:44 11.24 11.24 11.24 11.24 0.3K
11:45 11.25 11.25 11.23 11.25 2.5K
11:46 11.25 11.25 11.25 11.25 0.5K
11:48 11.25 11.25 11.25 11.25 0.4K
11:49 11.25 11.25 11.24 11.24 1.0K
11:50 11.25 11.25 11.25 11.25 0.7K
11:51 11.26 11.26 11.26 11.26 2.1K
11:53 11.26 11.26 11.26 11.26 0.9K
11:54 11.25 11.25 11.25 11.25 1.1K
11:56 11.23 11.23 11.23 11.23 0.4K
11:57 11.24 11.24 11.24 11.24 1.4K
12:00 11.23 11.23 11.23 11.23 0.7K
12:02 11.23 11.23 11.23 11.23 2.5K
12:03 11.21 11.21 11.21 11.21 1.7K
12:04 11.19 11.19 11.18 11.18 0.8K
12:05 11.17 11.18 11.17 11.18 1.4K
12:06 11.19 11.19 11.19 11.19 1.4K
12:07 11.20 11.20 11.20 11.20 1.5K
12:11 11.15 11.15 11.11 11.14 2.7K
12:13 11.14 11.17 11.14 11.17 17.0K
12:15 11.18 11.18 11.18 11.18 1.1K
12:19 11.17 11.19 11.17 11.19 1.5K
12:20 11.18 11.19 11.18 11.19 0.7K
12:22 11.20 11.20 11.20 11.20 0.6K
12:23 11.21 11.21 11.21 11.21 1.6K
12:25 11.21 11.22 11.20 11.22 2.2K
12:26 11.21 11.21 11.20 11.20 1.3K
12:27 11.21 11.21 11.21 11.21 0.4K
12:30 11.20 11.22 11.20 11.22 1.5K
12:31 11.21 11.21 11.21 11.21 0.3K
12:33 11.20 11.21 11.20 11.21 3.8K
12:37 11.24 11.25 11.24 11.25 1.9K
12:39 11.25 11.25 11.24 11.24 1.6K
12:42 11.22 11.22 11.22 11.22 0.5K
12:43 11.24 11.24 11.24 11.24 0.3K
12:45 11.23 11.24 11.21 11.21 10.0K
12:46 11.22 11.22 11.21 11.21 2.0K
12:47 11.22 11.23 11.22 11.23 0.6K
12:48 11.22 11.22 11.20 11.20 1.1K
12:49 11.22 11.22 11.22 11.22 2.7K
12:54 11.22 11.23 11.22 11.23 1.3K
12:57 11.22 11.22 11.22 11.22 0.8K
12:58 11.20 11.20 11.20 11.20 0.6K
13:00 11.21 11.21 11.21 11.21 0.2K
13:01 11.22 11.23 11.22 11.23 1.3K
13:03 11.23 11.24 11.23 11.24 1.7K
13:04 11.24 11.24 11.24 11.24 0.3K
13:05 11.24 11.24 11.23 11.23 0.8K
13:06 11.23 11.23 11.23 11.23 0.9K
13:07 11.25 11.26 11.25 11.26 0.8K
13:08 11.25 11.25 11.25 11.25 0.6K
13:09 11.25 11.25 11.24 11.24 1.0K
13:10 11.26 11.26 11.26 11.26 0.8K
13:12 11.27 11.27 11.27 11.27 1.4K
13:13 11.27 11.27 11.27 11.27 0.9K
13:14 11.26 11.26 11.24 11.24 2.3K
13:15 11.24 11.25 11.24 11.25 0.7K
13:16 11.26 11.27 11.26 11.27 2.2K
13:18 11.27 11.27 11.27 11.27 0.8K
13:21 11.26 11.26 11.25 11.25 1.6K
13:22 11.26 11.26 11.23 11.25 2.8K
13:23 11.26 11.26 11.26 11.26 0.9K
13:24 11.24 11.24 11.24 11.24 0.2K
13:25 11.26 11.27 11.26 11.27 1.3K
13:27 11.27 11.27 11.27 11.27 0.5K
13:29 11.25 11.25 11.25 11.25 0.7K
13:31 11.26 11.26 11.26 11.26 0.7K
13:33 11.25 11.25 11.25 11.25 0.7K
13:34 11.26 11.27 11.26 11.27 1.3K
13:35 11.27 11.27 11.27 11.27 0.2K
13:37 11.26 11.27 11.26 11.27 0.7K
13:38 11.28 11.28 11.28 11.28 1.2K
13:39 11.28 11.28 11.28 11.28 1.5K
13:42 11.27 11.27 11.27 11.27 0.6K
13:43 11.26 11.26 11.26 11.26 1.5K
13:47 11.27 11.27 11.27 11.27 1.2K
13:48 11.27 11.27 11.27 11.27 0.5K
13:50 11.27 11.27 11.27 11.27 0.2K
13:51 11.26 11.26 11.25 11.25 1.5K
13:52 11.23 11.23 11.23 11.23 0.3K
13:53 11.25 11.25 11.25 11.25 0.7K
13:56 11.25 11.25 11.25 11.25 1.5K
13:58 11.26 11.26 11.26 11.26 0.9K
14:00 11.27 11.27 11.26 11.26 0.6K
14:01 11.27 11.27 11.27 11.27 0.3K
14:02 11.27 11.27 11.27 11.27 0.3K
14:03 11.27 11.27 11.27 11.27 0.2K
14:04 11.26 11.26 11.26 11.26 1.0K
14:05 11.26 11.27 11.26 11.27 2.1K
14:07 11.27 11.27 11.27 11.27 1.9K
14:08 11.28 11.28 11.28 11.28 0.3K
14:09 11.27 11.27 11.27 11.27 1.3K
14:12 11.26 11.26 11.26 11.26 0.4K
14:13 11.26 11.26 11.26 11.26 1.1K
14:15 11.27 11.27 11.27 11.27 3.0K
14:18 11.25 11.25 11.25 11.25 1.2K
14:19 11.25 11.25 11.25 11.25 0.2K
14:20 11.23 11.24 11.23 11.24 0.8K
14:22 11.24 11.24 11.24 11.24 0.5K
14:23 11.25 11.25 11.25 11.25 1.8K
14:24 11.25 11.25 11.25 11.25 0.2K
14:25 11.26 11.27 11.26 11.27 0.8K
14:26 11.26 11.26 11.26 11.26 0.7K
14:27 11.26 11.26 11.26 11.26 0.1K
14:28 11.25 11.26 11.25 11.26 1.5K
14:31 11.26 11.26 11.26 11.26 1.0K
14:32 11.27 11.28 11.27 11.28 1.2K
14:33 11.28 11.28 11.28 11.28 1.1K
14:35 11.27 11.27 11.27 11.27 0.4K
14:36 11.27 11.27 11.27 11.27 2.3K
14:37 11.28 11.29 11.28 11.29 1.1K
14:39 11.29 11.29 11.28 11.28 0.9K
14:42 11.28 11.29 11.28 11.29 1.7K
14:43 11.29 11.29 11.29 11.29 1.1K
14:45 11.28 11.28 11.28 11.28 3.4K
14:46 11.29 11.29 11.29 11.29 0.3K
14:47 11.29 11.29 11.29 11.29 0.9K
14:48 11.29 11.29 11.29 11.29 1.2K
14:49 11.29 11.29 11.29 11.29 0.5K
14:50 11.30 11.30 11.30 11.30 0.6K
14:51 11.30 11.30 11.28 11.28 2.5K
14:52 11.28 11.28 11.27 11.27 1.5K
14:53 11.27 11.27 11.27 11.27 0.8K
14:54 11.27 11.27 11.27 11.27 0.4K
14:56 11.28 11.28 11.28 11.28 0.9K
14:57 11.29 11.29 11.29 11.29 0.4K
14:58 11.30 11.30 11.30 11.30 2.4K
14:59 11.30 11.30 11.30 11.30 1.7K
15:02 11.29 11.29 11.29 11.29 0.2K
15:03 11.29 11.29 11.29 11.29 1.3K
15:06 11.30 11.30 11.30 11.30 0.1K
15:07 11.26 11.30 11.25 11.30 15.9K
15:08 11.30 11.32 11.30 11.32 2.5K
15:09 11.32 11.32 11.32 11.32 1.7K
15:10 11.32 11.32 11.32 11.32 1.7K
15:11 11.31 11.32 11.31 11.32 6.9K
15:12 11.31 11.31 11.29 11.29 1.3K
15:13 11.29 11.29 11.29 11.29 0.3K
15:14 11.29 11.30 11.29 11.29 1.8K
15:16 11.29 11.30 11.29 11.30 0.5K
15:17 11.29 11.29 11.29 11.29 0.6K
15:18 11.28 11.28 11.28 11.28 1.8K
15:19 11.29 11.29 11.29 11.29 0.4K
15:20 11.28 11.28 11.28 11.28 1.0K
15:21 11.26 11.26 11.26 11.26 0.9K
15:22 11.25 11.25 11.25 11.25 0.8K
15:24 11.26 11.26 11.26 11.26 1.3K
15:25 11.26 11.27 11.26 11.27 3.4K
15:26 11.27 11.27 11.27 11.27 0.6K
15:27 11.28 11.29 11.28 11.29 2.0K
15:28 11.29 11.29 11.29 11.29 0.6K
15:29 11.30 11.30 11.30 11.30 1.4K
15:30 11.31 11.32 11.29 11.31 9.0K
15:31 11.31 11.32 11.31 11.32 5.0K
15:33 11.33 11.35 11.33 11.35 3.6K
15:34 11.34 11.34 11.34 11.34 2.3K
15:35 11.35 11.35 11.35 11.35 1.1K
15:36 11.35 11.35 11.35 11.35 2.3K
15:37 11.35 11.35 11.34 11.34 2.4K
15:38 11.33 11.34 11.33 11.34 1.6K
15:39 11.34 11.34 11.34 11.34 1.0K
15:40 11.34 11.34 11.34 11.34 1.2K
15:41 11.34 11.34 11.34 11.34 0.6K
15:42 11.34 11.35 11.32 11.32 4.8K
15:43 11.32 11.32 11.32 11.32 1.0K
15:44 11.33 11.33 11.33 11.33 1.2K
15:45 11.33 11.33 11.33 11.33 1.3K
15:46 11.33 11.33 11.32 11.32 2.5K
15:47 11.32 11.32 11.31 11.31 1.4K
15:48 11.31 11.31 11.31 11.31 0.4K
15:49 11.30 11.31 11.29 11.31 4.0K
15:50 11.32 11.32 11.32 11.32 1.8K
15:51 11.32 11.35 11.32 11.35 3.9K
15:52 11.35 11.35 11.34 11.34 2.5K
15:53 11.34 11.35 11.34 11.35 2.3K
15:54 11.35 11.36 11.34 11.36 4.0K
15:55 11.36 11.36 11.35 11.35 5.4K
15:56 11.34 11.37 11.34 11.36 8.7K
15:57 11.37 11.37 11.36 11.36 5.1K
15:58 11.36 11.39 11.36 11.39 14.3K
15:59 11.38 11.39 11.36 11.36 193.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし