メサ・ラボラトリーズ (MLAB)

MLAB
🏛️ アメリカ →
70.91
最終更新: 2025-10-01
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 99.89 99.89 98.71 98.71 7.2K
09:39 97.72 98.49 97.72 98.49 2.6K
09:40 98.00 98.09 97.75 98.09 3.8K
09:42 97.82 97.82 97.82 97.82 0.7K
09:43 97.96 98.04 97.96 98.04 5.9K
09:45 98.09 99.15 98.09 98.70 2.6K
09:46 97.83 97.83 97.83 97.83 4.4K
09:47 98.47 98.47 98.47 98.47 2.2K
09:48 98.44 98.44 98.12 98.12 1.3K
09:49 98.18 98.18 98.18 98.18 0.8K
09:50 97.67 97.80 97.67 97.80 1.3K
09:51 97.44 97.44 97.44 97.44 4.5K
09:53 97.99 97.99 97.76 97.76 4.1K
09:55 97.99 97.99 97.99 97.99 1.7K
09:56 97.91 98.14 97.91 98.14 2.2K
09:57 98.02 98.38 98.02 98.08 2.2K
09:58 98.38 98.38 98.38 98.38 2.5K
09:59 98.21 98.21 98.13 98.13 3.9K
10:00 98.28 98.28 98.28 98.28 1.2K
10:01 97.84 97.84 97.84 97.84 3.2K
10:03 98.14 98.14 97.67 97.67 1.0K
10:04 97.77 97.98 97.77 97.98 1.9K
10:05 97.68 97.68 97.68 97.68 2.0K
10:06 97.98 97.98 97.98 97.98 3.4K
10:09 98.21 98.21 98.21 98.21 0.5K
10:10 98.70 98.70 98.07 98.07 4.2K
10:11 98.83 98.91 98.83 98.91 2.8K
10:12 98.32 98.32 98.32 98.32 6.0K
10:19 98.06 98.06 98.06 98.06 8.5K
10:35 97.51 97.51 97.51 97.51 1.0K
10:37 97.56 97.56 97.56 97.56 2.5K
10:38 97.62 97.94 97.62 97.94 1.4K
10:39 97.67 97.74 97.67 97.74 4.1K
10:40 97.47 97.47 97.47 97.47 0.7K
10:41 97.12 97.13 97.12 97.13 0.9K
10:42 97.12 97.12 95.25 95.25 7.1K
10:43 95.16 95.65 95.16 95.65 2.3K
10:44 95.76 96.38 95.76 96.38 5.1K
10:50 97.22 97.32 97.22 97.32 2.0K
10:51 97.08 97.25 97.08 97.25 2.0K
11:13 97.83 97.83 97.73 97.73 1.7K
11:14 97.37 97.37 96.88 97.31 2.0K
11:15 96.91 97.40 96.91 97.40 0.9K
11:16 97.26 97.35 97.26 97.35 0.7K
11:17 97.26 97.26 97.26 97.26 1.3K
11:18 97.09 97.25 97.09 97.25 0.7K
11:26 97.42 97.42 97.42 97.42 3.0K
11:27 97.34 97.34 97.34 97.34 0.6K
11:28 97.24 97.24 97.24 97.24 0.4K
11:29 97.59 97.59 97.36 97.41 2.7K
11:31 97.47 97.52 97.47 97.52 5.0K
11:32 97.42 97.42 97.42 97.42 0.5K
11:36 97.26 97.44 97.26 97.44 0.9K
11:37 97.36 97.54 97.33 97.33 2.2K
11:38 97.64 97.64 97.64 97.64 1.5K
11:39 97.74 97.74 97.74 97.74 1.2K
11:40 97.97 97.97 97.86 97.86 2.3K
11:50 98.06 98.06 98.06 98.06 1.8K
11:51 98.08 98.08 97.78 97.78 2.1K
11:52 97.95 97.95 97.95 97.95 1.7K
11:53 97.81 97.83 97.81 97.83 0.9K
11:55 97.46 97.59 97.46 97.46 2.2K
11:56 97.08 97.08 97.08 97.08 1.8K
11:58 97.36 97.54 97.36 97.54 2.3K
12:04 97.25 97.25 97.25 97.25 1.0K
12:11 97.50 97.50 97.50 97.50 0.7K
12:26 97.15 97.15 97.15 97.15 1.6K
12:38 96.82 97.00 96.82 97.00 1.5K
12:39 96.53 96.53 96.53 96.53 0.9K
12:40 96.63 96.63 96.57 96.57 2.1K
12:41 96.50 96.50 96.50 96.50 1.7K
12:43 96.16 96.56 96.16 96.56 3.7K
12:44 96.38 96.38 96.38 96.38 0.4K
12:45 96.62 96.62 96.46 96.46 4.8K
12:48 96.32 96.57 96.32 96.57 1.8K
12:49 96.36 96.36 96.36 96.36 2.2K
12:50 96.59 96.59 96.59 96.59 1.4K
12:51 96.89 96.89 96.76 96.76 2.9K
12:52 97.02 97.02 97.02 97.02 0.7K
12:53 96.80 96.84 96.80 96.84 0.7K
12:54 96.78 96.94 96.73 96.73 3.7K
12:55 96.87 96.87 96.87 96.87 2.4K
12:56 96.87 96.87 96.73 96.73 2.1K
12:57 96.95 96.95 96.95 96.95 0.3K
12:58 97.02 97.02 96.84 97.02 2.5K
12:59 97.02 97.02 97.02 97.02 1.8K
13:00 97.18 97.54 97.18 97.54 1.4K
13:01 97.36 97.54 97.36 97.54 1.1K
13:02 97.33 97.33 97.23 97.25 1.0K
13:03 97.33 97.33 97.09 97.09 2.5K
13:05 96.87 96.90 96.87 96.90 1.4K
13:06 96.82 96.82 96.82 96.82 0.4K
13:07 96.96 97.13 96.78 96.78 2.1K
13:08 96.86 96.86 96.86 96.86 0.3K
13:09 96.86 96.94 96.69 96.69 1.4K
13:10 96.94 96.94 96.66 96.81 3.1K
13:11 97.03 97.03 96.72 96.77 1.8K
13:12 96.77 96.91 96.77 96.89 0.9K
13:13 96.79 96.79 96.79 96.79 0.3K
13:14 96.66 96.83 96.66 96.70 3.1K
13:16 96.84 96.84 96.56 96.56 3.1K
13:19 96.80 97.04 96.80 96.98 3.2K
13:20 97.26 97.44 97.26 97.44 1.6K
13:21 97.28 97.38 97.28 97.38 1.6K
13:22 97.29 97.43 97.27 97.27 2.3K
13:23 97.23 97.44 97.23 97.44 0.9K
13:33 97.31 97.31 97.25 97.30 0.4K
13:38 97.02 97.02 97.02 97.02 0.7K
13:40 96.69 96.69 96.69 96.69 2.4K
13:55 96.53 96.53 96.53 96.53 0.2K
13:58 96.66 96.66 96.66 96.66 0.1K
13:59 96.55 96.55 96.55 96.55 0.1K
14:00 96.66 96.66 96.58 96.58 1.0K
14:08 96.94 96.94 96.94 96.94 1.4K
14:09 97.01 97.24 97.01 97.24 0.9K
14:10 97.16 97.16 97.14 97.14 0.7K
14:11 97.25 97.25 97.09 97.24 1.9K
14:13 97.20 97.24 97.12 97.12 2.2K
14:14 97.33 97.36 97.33 97.36 2.3K
14:15 97.22 97.27 97.22 97.25 1.8K
14:16 97.23 97.38 97.23 97.26 2.4K
14:17 97.38 97.38 97.38 97.38 0.6K
14:18 97.49 97.58 97.36 97.42 6.2K
14:20 97.39 97.53 97.39 97.47 1.1K
14:21 97.31 97.31 97.31 97.31 2.7K
14:24 97.39 97.39 97.16 97.28 2.0K
14:25 97.43 97.43 97.06 97.06 2.3K
14:26 96.96 96.96 96.96 96.96 2.2K
14:27 96.96 97.13 96.96 97.13 0.8K
14:28 97.24 97.24 96.93 96.93 4.2K
14:29 97.06 97.17 97.02 97.14 2.4K
14:30 97.03 97.21 97.03 97.18 3.6K
14:32 97.17 97.17 97.17 97.17 1.2K
14:33 97.36 97.39 97.36 97.39 1.7K
14:34 97.26 97.26 97.26 97.26 0.9K
14:36 97.35 97.35 97.16 97.16 3.1K
14:37 97.42 97.42 97.34 97.34 1.1K
14:42 97.55 97.55 97.55 97.55 0.4K
14:43 97.62 97.82 97.62 97.82 1.2K
14:45 97.83 97.83 97.83 97.83 0.9K
14:47 97.74 97.74 97.69 97.69 1.4K
14:48 97.88 97.88 97.86 97.86 1.6K
14:49 97.94 97.98 97.81 97.86 3.3K
14:50 97.98 97.98 97.72 97.72 3.2K
14:51 97.71 97.93 97.71 97.93 2.3K
14:53 98.05 98.32 98.05 98.32 1.7K
14:54 98.34 98.35 98.34 98.34 1.8K
14:55 98.29 98.29 98.29 98.29 1.8K
14:58 98.95 99.09 98.95 99.09 1.7K
14:59 99.01 99.01 98.87 98.87 3.3K
15:00 99.18 99.22 99.18 99.22 1.7K
15:11 99.20 99.20 99.20 99.20 1.7K
15:19 99.11 99.11 99.11 99.11 1.5K
15:26 99.00 99.00 99.00 99.00 0.6K
15:29 99.07 99.07 99.01 99.01 0.4K
15:31 99.07 99.07 99.04 99.04 0.5K
15:32 99.04 99.04 98.87 98.87 0.6K
15:33 99.03 99.03 99.03 99.03 0.6K
15:35 98.92 98.92 98.92 98.92 1.1K
15:37 98.88 98.88 98.88 98.88 0.1K
15:38 98.61 98.61 98.61 98.61 1.8K
15:41 98.60 98.60 98.60 98.60 0.3K
15:43 98.60 98.60 98.60 98.60 0.2K
15:45 98.54 98.54 98.54 98.54 1.2K
15:46 98.51 98.52 98.51 98.52 0.6K
15:48 98.60 98.60 98.60 98.60 3.6K
15:55 98.19 98.19 98.19 98.19 1.9K
15:56 98.50 98.50 98.50 98.50 0.8K
15:57 98.35 98.35 98.31 98.31 1.4K
15:58 98.01 98.01 98.01 98.01 0.4K
15:59 98.22 98.44 97.99 97.99 9.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし