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 11.41 11.41 11.40 11.40 53.7K
09:31 11.43 11.43 11.39 11.39 1.1K
09:32 11.41 11.41 11.41 11.41 0.4K
09:34 11.41 11.45 11.41 11.45 3.6K
09:36 11.41 11.41 11.41 11.41 0.8K
09:39 11.44 11.44 11.44 11.44 1.3K
09:40 11.45 11.45 11.40 11.40 2.4K
09:41 11.40 11.40 11.40 11.40 1.0K
09:42 11.35 11.35 11.35 11.35 0.2K
09:44 11.35 11.35 11.35 11.35 0.3K
09:45 11.35 11.35 11.35 11.35 0.3K
09:46 11.35 11.35 11.35 11.35 1.2K
09:47 11.31 11.31 11.30 11.30 0.8K
09:48 11.27 11.29 11.26 11.26 1.1K
09:49 11.28 11.33 11.28 11.33 2.1K
09:50 11.32 11.32 11.32 11.32 0.7K
09:51 11.34 11.34 11.32 11.33 0.4K
09:52 11.32 11.33 11.32 11.32 2.2K
09:53 11.36 11.36 11.32 11.32 3.0K
09:54 11.32 11.32 11.32 11.32 0.5K
09:55 11.33 11.33 11.31 11.32 2.9K
09:57 11.32 11.32 11.32 11.32 0.6K
09:58 11.33 11.33 11.33 11.33 0.7K
09:59 11.34 11.34 11.34 11.34 0.1K
10:00 11.31 11.31 11.29 11.29 1.5K
10:01 11.29 11.31 11.29 11.31 4.2K
10:02 11.30 11.31 11.30 11.31 1.4K
10:03 11.30 11.32 11.30 11.32 0.6K
10:05 11.30 11.30 11.28 11.28 0.6K
10:06 11.30 11.31 11.30 11.31 2.0K
10:07 11.31 11.31 11.31 11.31 0.7K
10:09 11.31 11.31 11.31 11.31 8.8K
10:10 11.31 11.32 11.31 11.31 0.9K
10:11 11.31 11.32 11.31 11.32 2.0K
10:12 11.34 11.37 11.34 11.37 2.8K
10:13 11.35 11.39 11.35 11.38 5.4K
10:14 11.40 11.40 11.40 11.40 0.4K
10:15 11.39 11.40 11.39 11.39 0.4K
10:16 11.39 11.39 11.39 11.39 0.8K
10:17 11.39 11.40 11.39 11.40 0.8K
10:18 11.39 11.40 11.39 11.40 0.3K
10:19 11.39 11.39 11.38 11.38 1.7K
10:21 11.41 11.42 11.41 11.41 3.3K
10:22 11.42 11.43 11.42 11.43 0.7K
10:23 11.45 11.45 11.45 11.45 0.5K
10:24 11.48 11.48 11.48 11.48 0.4K
10:25 11.48 11.48 11.48 11.48 0.5K
10:27 11.49 11.49 11.49 11.49 0.5K
10:30 11.50 11.50 11.49 11.50 5.1K
10:31 11.50 11.50 11.50 11.50 1.0K
10:32 11.51 11.51 11.51 11.51 0.4K
10:33 11.52 11.52 11.51 11.51 2.0K
10:34 11.52 11.53 11.52 11.53 1.4K
10:35 11.55 11.55 11.53 11.53 2.0K
10:36 11.54 11.54 11.54 11.54 0.4K
10:37 11.55 11.55 11.55 11.55 0.3K
10:38 11.54 11.55 11.53 11.53 1.6K
10:40 11.53 11.53 11.51 11.53 3.2K
10:41 11.53 11.53 11.53 11.53 0.3K
10:42 11.53 11.53 11.53 11.53 0.5K
10:43 11.51 11.51 11.47 11.48 3.0K
10:47 11.46 11.48 11.46 11.48 2.5K
10:48 11.49 11.51 11.49 11.51 1.5K
10:49 11.50 11.50 11.50 11.50 0.7K
10:51 11.52 11.52 11.52 11.52 0.5K
10:52 11.49 11.49 11.49 11.49 0.7K
10:54 11.44 11.44 11.44 11.44 0.5K
10:56 11.46 11.46 11.46 11.46 1.9K
10:57 11.46 11.46 11.46 11.46 0.4K
10:58 11.46 11.46 11.46 11.46 0.2K
10:59 11.46 11.46 11.46 11.46 0.9K
11:01 11.47 11.47 11.47 11.47 0.3K
11:02 11.48 11.50 11.48 11.50 0.6K
11:03 11.49 11.49 11.45 11.45 1.6K
11:04 11.44 11.44 11.44 11.44 0.8K
11:06 11.43 11.43 11.42 11.43 0.7K
11:08 11.43 11.43 11.42 11.42 1.1K
11:10 11.39 11.39 11.39 11.39 0.9K
11:11 11.39 11.40 11.39 11.40 2.2K
11:12 11.40 11.40 11.40 11.40 0.8K
11:13 11.42 11.48 11.42 11.48 2.6K
11:15 11.47 11.47 11.47 11.47 0.2K
11:17 11.47 11.47 11.47 11.47 2.3K
11:19 11.48 11.48 11.48 11.48 1.3K
11:20 11.49 11.49 11.49 11.49 0.6K
11:21 11.49 11.50 11.49 11.50 3.9K
11:22 11.52 11.52 11.52 11.52 0.5K
11:23 11.55 11.55 11.55 11.55 0.8K
11:24 11.53 11.53 11.53 11.53 1.0K
11:26 11.52 11.52 11.51 11.51 2.9K
11:28 11.51 11.51 11.50 11.50 0.7K
11:29 11.50 11.50 11.50 11.50 0.2K
11:30 11.50 11.51 11.50 11.51 2.3K
11:31 11.51 11.52 11.51 11.52 3.6K
11:33 11.51 11.52 11.51 11.52 2.5K
11:34 11.52 11.52 11.48 11.48 3.2K
11:36 11.48 11.48 11.46 11.48 3.9K
11:37 11.48 11.48 11.48 11.48 0.6K
11:38 11.48 11.49 11.48 11.49 2.4K
11:39 11.49 11.54 11.49 11.52 6.9K
11:40 11.52 11.54 11.52 11.53 6.1K
11:41 11.53 11.53 11.53 11.53 0.7K
11:42 11.53 11.53 11.52 11.52 0.8K
11:43 11.53 11.53 11.53 11.53 0.1K
11:44 11.54 11.55 11.54 11.55 2.6K
11:45 11.55 11.56 11.54 11.54 5.3K
11:46 11.56 11.56 11.56 11.56 0.6K
11:47 11.57 11.57 11.55 11.55 1.8K
11:48 11.56 11.56 11.55 11.55 1.3K
11:50 11.54 11.54 11.54 11.54 2.2K
11:51 11.54 11.55 11.54 11.55 1.5K
11:52 11.56 11.57 11.55 11.56 2.2K
11:53 11.56 11.56 11.56 11.56 0.8K
11:54 11.56 11.56 11.55 11.55 1.8K
11:55 11.55 11.55 11.55 11.55 2.1K
11:56 11.56 11.56 11.53 11.53 2.1K
11:57 11.53 11.54 11.53 11.53 1.6K
11:58 11.54 11.54 11.52 11.52 2.0K
11:59 11.53 11.53 11.52 11.52 2.1K
12:00 11.53 11.53 11.53 11.53 1.7K
12:01 11.53 11.53 11.53 11.53 0.7K
12:02 11.53 11.53 11.53 11.53 1.1K
12:04 11.54 11.54 11.54 11.54 1.4K
12:10 11.56 11.57 11.56 11.57 4.0K
12:11 11.56 11.56 11.56 11.56 0.7K
12:12 11.56 11.56 11.56 11.56 0.5K
12:13 11.56 11.56 11.56 11.56 0.5K
12:16 11.56 11.56 11.56 11.56 1.2K
12:17 11.58 11.58 11.58 11.58 1.3K
12:18 11.59 11.60 11.59 11.60 8.9K
12:20 11.61 11.61 11.61 11.61 0.3K
12:21 11.61 11.61 11.60 11.60 3.2K
12:22 11.59 11.59 11.59 11.59 0.5K
12:23 11.60 11.60 11.60 11.60 1.3K
12:28 11.58 11.58 11.58 11.58 0.6K
12:29 11.59 11.60 11.59 11.60 1.2K
12:30 11.60 11.60 11.60 11.60 0.9K
12:31 11.60 11.60 11.60 11.60 0.3K
12:32 11.60 11.60 11.60 11.60 1.8K
12:33 11.61 11.61 11.61 11.61 1.4K
12:34 11.61 11.63 11.61 11.63 4.0K
12:35 11.64 11.64 11.64 11.64 3.7K
12:36 11.63 11.63 11.61 11.61 2.4K
12:37 11.61 11.61 11.61 11.61 2.1K
12:38 11.61 11.61 11.61 11.61 0.5K
12:39 11.62 11.62 11.61 11.61 1.7K
12:40 11.62 11.62 11.62 11.62 1.0K
12:41 11.62 11.62 11.62 11.62 1.0K
12:42 11.62 11.62 11.62 11.62 0.7K
12:43 11.62 11.62 11.61 11.61 2.1K
12:44 11.62 11.62 11.62 11.62 0.7K
12:45 11.61 11.62 11.61 11.61 1.1K
12:46 11.61 11.61 11.61 11.61 0.3K
12:47 11.62 11.62 11.62 11.62 1.4K
12:48 11.63 11.63 11.63 11.63 1.0K
12:49 11.63 11.63 11.61 11.61 3.8K
12:50 11.63 11.65 11.63 11.63 5.1K
12:52 11.64 11.64 11.63 11.63 1.9K
12:53 11.63 11.63 11.63 11.63 0.1K
12:54 11.64 11.65 11.64 11.65 0.7K
12:55 11.64 11.64 11.64 11.64 0.6K
12:56 11.64 11.64 11.64 11.64 0.3K
12:58 11.64 11.64 11.63 11.63 1.7K
12:59 11.64 11.64 11.64 11.64 4.2K
13:00 11.65 11.66 11.65 11.65 5.8K
13:01 11.64 11.66 11.64 11.66 4.5K
13:04 11.66 11.66 11.65 11.65 7.0K
13:07 11.65 11.65 11.64 11.64 0.9K
13:08 11.65 11.65 11.64 11.64 0.8K
13:10 11.66 11.66 11.65 11.65 1.1K
13:12 11.64 11.64 11.64 11.64 0.5K
13:13 11.65 11.65 11.65 11.65 1.6K
13:14 11.65 11.66 11.65 11.66 0.8K
13:15 11.65 11.65 11.64 11.65 2.6K
13:16 11.65 11.65 11.64 11.64 0.9K
13:18 11.64 11.64 11.64 11.64 1.1K
13:20 11.65 11.65 11.65 11.65 3.7K
13:24 11.64 11.64 11.64 11.64 0.6K
13:25 11.66 11.66 11.66 11.66 3.4K
13:26 11.67 11.67 11.67 11.67 5.3K
13:29 11.68 11.69 11.68 11.69 1.6K
13:31 11.71 11.71 11.71 11.71 1.6K
13:32 11.71 11.71 11.71 11.71 4.9K
13:33 11.71 11.71 11.68 11.68 3.5K
13:35 11.68 11.68 11.68 11.68 0.5K
13:37 11.68 11.70 11.68 11.70 1.6K
13:38 11.69 11.69 11.69 11.69 1.4K
13:40 11.70 11.70 11.70 11.70 0.2K
13:41 11.69 11.69 11.69 11.69 1.1K
13:43 11.69 11.69 11.69 11.69 1.6K
13:45 11.70 11.71 11.70 11.71 1.1K
13:46 11.71 11.71 11.71 11.71 1.0K
13:48 11.72 11.72 11.72 11.72 0.2K
13:49 11.71 11.71 11.70 11.70 4.0K
13:50 11.69 11.69 11.69 11.69 0.3K
13:51 11.69 11.71 11.69 11.71 3.3K
13:52 11.71 11.71 11.71 11.71 0.5K
13:53 11.70 11.70 11.70 11.70 5.8K
13:54 11.70 11.70 11.70 11.70 0.5K
13:55 11.71 11.71 11.71 11.71 1.5K
13:56 11.72 11.72 11.72 11.72 1.0K
13:57 11.73 11.73 11.73 11.73 2.3K
14:01 11.73 11.75 11.73 11.75 1.9K
14:02 11.75 11.75 11.75 11.75 2.1K
14:03 11.76 11.76 11.74 11.74 3.8K
14:05 11.73 11.74 11.73 11.74 0.8K
14:06 11.74 11.74 11.74 11.74 0.6K
14:07 11.73 11.73 11.73 11.73 0.3K
14:08 11.72 11.72 11.72 11.72 1.4K
14:09 11.70 11.71 11.70 11.71 1.6K
14:10 11.71 11.72 11.71 11.72 1.1K
14:11 11.71 11.71 11.71 11.71 0.3K
14:12 11.72 11.72 11.72 11.72 0.6K
14:13 11.73 11.74 11.73 11.74 1.0K
14:14 11.74 11.75 11.74 11.75 0.9K
14:15 11.76 11.76 11.76 11.76 0.5K
14:17 11.77 11.77 11.77 11.77 1.0K
14:19 11.78 11.81 11.78 11.81 4.8K
14:21 11.81 11.81 11.80 11.80 3.6K
14:22 11.81 11.81 11.81 11.81 0.8K
14:23 11.80 11.80 11.80 11.80 5.2K
14:24 11.80 11.80 11.80 11.80 0.1K
14:25 11.80 11.80 11.80 11.80 2.3K
14:26 11.80 11.81 11.80 11.81 1.7K
14:27 11.81 11.83 11.81 11.82 2.1K
14:28 11.83 11.83 11.83 11.83 1.6K
14:29 11.84 11.84 11.84 11.84 0.4K
14:30 11.85 11.85 11.84 11.84 1.1K
14:31 11.84 11.85 11.84 11.85 2.2K
14:32 11.85 11.88 11.84 11.87 42.3K
14:33 11.87 11.87 11.87 11.87 3.0K
14:34 11.87 11.87 11.87 11.87 0.8K
14:35 11.85 11.85 11.85 11.85 4.1K
14:36 11.86 11.88 11.86 11.88 1.4K
14:37 11.88 11.88 11.88 11.88 0.3K
14:38 11.89 11.89 11.88 11.89 1.4K
14:39 11.88 11.88 11.87 11.88 2.7K
14:40 11.88 11.88 11.87 11.87 2.2K
14:41 11.87 11.88 11.87 11.88 3.7K
14:42 11.88 11.88 11.88 11.88 0.9K
14:43 11.88 11.88 11.88 11.88 1.6K
14:44 11.88 11.88 11.88 11.88 1.8K
14:47 11.89 11.89 11.88 11.88 1.0K
14:48 11.89 11.89 11.89 11.89 1.5K
14:49 11.90 11.90 11.90 11.90 1.2K
14:50 11.90 11.90 11.90 11.90 1.7K
14:51 11.90 11.91 11.90 11.91 1.4K
14:53 11.91 11.91 11.91 11.91 2.4K
14:56 11.91 11.92 11.91 11.92 1.7K
14:57 11.93 11.93 11.93 11.93 0.6K
14:58 11.96 11.96 11.94 11.94 5.4K
15:00 11.93 11.94 11.93 11.94 2.0K
15:01 11.94 11.94 11.94 11.94 0.4K
15:02 11.94 11.94 11.94 11.94 1.6K
15:03 11.95 11.95 11.95 11.95 1.2K
15:06 11.94 11.94 11.90 11.90 23.1K
15:07 11.89 11.90 11.89 11.89 5.9K
15:08 11.88 11.88 11.87 11.87 1.9K
15:09 11.86 11.87 11.86 11.87 1.4K
15:10 11.88 11.88 11.87 11.87 2.6K
15:11 11.87 11.87 11.87 11.87 0.3K
15:12 11.86 11.86 11.85 11.85 3.2K
15:13 11.85 11.86 11.85 11.86 2.4K
15:14 11.86 11.87 11.86 11.87 2.2K
15:15 11.86 11.86 11.86 11.86 2.0K
15:16 11.85 11.86 11.85 11.85 2.2K
15:17 11.85 11.86 11.85 11.86 0.9K
15:18 11.86 11.86 11.85 11.86 1.8K
15:19 11.85 11.85 11.85 11.85 1.9K
15:20 11.86 11.86 11.86 11.86 0.2K
15:21 11.86 11.86 11.86 11.86 2.1K
15:22 11.88 11.88 11.88 11.88 2.2K
15:23 11.88 11.90 11.88 11.89 2.5K
15:24 11.90 11.90 11.90 11.90 0.5K
15:25 11.90 11.90 11.89 11.90 1.5K
15:26 11.90 11.90 11.88 11.88 3.5K
15:27 11.88 11.88 11.87 11.88 1.7K
15:28 11.88 11.88 11.87 11.87 2.3K
15:29 11.86 11.86 11.86 11.86 1.0K
15:30 11.86 11.87 11.85 11.87 2.0K
15:31 11.87 11.87 11.87 11.87 1.4K
15:32 11.86 11.86 11.86 11.86 2.4K
15:34 11.86 11.86 11.86 11.86 2.3K
15:35 11.87 11.87 11.84 11.85 4.3K
15:36 11.85 11.85 11.85 11.85 2.6K
15:37 11.81 11.81 11.81 11.81 7.1K
15:38 11.80 11.81 11.80 11.81 2.2K
15:39 11.81 11.81 11.80 11.80 1.6K
15:40 11.80 11.80 11.80 11.80 2.3K
15:41 11.81 11.81 11.81 11.81 1.0K
15:42 11.81 11.81 11.81 11.81 1.5K
15:43 11.81 11.81 11.80 11.80 1.9K
15:44 11.80 11.80 11.77 11.77 3.0K
15:45 11.78 11.78 11.78 11.78 1.0K
15:46 11.77 11.77 11.75 11.75 8.6K
15:47 11.74 11.74 11.73 11.74 4.5K
15:49 11.74 11.74 11.74 11.74 1.0K
15:50 11.71 11.73 11.71 11.73 6.9K
15:51 11.73 11.74 11.69 11.69 25.1K
15:52 11.70 11.70 11.67 11.67 4.2K
15:53 11.67 11.70 11.67 11.68 8.4K
15:54 11.67 11.68 11.66 11.67 5.1K
15:55 11.67 11.68 11.64 11.65 8.5K
15:56 11.63 11.66 11.63 11.66 17.1K
15:57 11.66 11.66 11.64 11.64 10.6K
15:58 11.65 11.71 11.65 11.71 31.9K
15:59 11.72 11.73 11.72 11.73 501.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし