メサ・ラボラトリーズ (MLAB)

MLAB
🏛️ アメリカ →
67.01
最終更新: 2025-09-30
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 63.20 63.20 63.20 63.20 2.2K
09:31 62.13 62.13 62.13 62.13 0.1K
09:32 62.10 62.27 62.10 62.27 1.0K
09:34 63.25 63.38 62.02 63.38 0.4K
09:35 63.59 63.59 63.59 63.59 2.4K
09:41 62.24 62.24 62.24 62.24 0.1K
09:42 62.02 62.04 62.02 62.04 0.6K
09:44 61.94 62.60 61.94 62.60 2.1K
09:47 62.00 62.00 62.00 62.00 0.2K
09:48 62.37 62.55 62.01 62.55 7.2K
09:54 62.25 62.31 62.25 62.31 0.8K
10:00 62.25 62.25 62.25 62.25 1.5K
10:01 61.69 61.70 61.69 61.70 0.7K
10:02 61.75 62.02 61.75 62.02 0.9K
10:03 61.75 61.75 61.75 61.75 0.6K
10:05 62.07 62.07 61.97 62.01 8.1K
10:06 62.09 62.09 62.09 62.09 0.6K
10:07 61.99 61.99 61.76 61.85 0.9K
10:08 61.90 61.90 61.90 61.90 0.6K
10:09 61.88 61.88 61.88 61.88 0.4K
10:10 61.50 61.50 61.50 61.50 0.7K
10:11 61.38 61.38 61.38 61.38 2.1K
10:22 61.21 61.21 60.93 61.00 1.0K
10:23 61.00 61.09 61.00 61.09 2.2K
10:24 61.03 61.12 61.03 61.03 0.5K
10:27 61.06 61.06 61.06 61.06 1.1K
10:34 60.70 60.70 60.70 60.70 0.8K
10:37 60.86 60.86 60.86 60.86 0.4K
10:41 60.63 60.63 60.63 60.63 0.2K
10:43 60.80 60.80 60.80 60.80 0.1K
10:44 61.00 61.00 61.00 61.00 1.0K
10:47 60.88 60.88 60.80 60.80 0.6K
10:48 60.90 60.90 60.90 60.90 0.7K
10:50 60.87 60.87 60.87 60.87 0.7K
10:53 61.01 61.01 61.01 61.01 0.2K
10:55 60.97 60.97 60.97 60.97 0.5K
10:58 60.97 60.97 60.97 60.97 0.6K
10:59 60.96 61.00 60.96 61.00 3.2K
11:00 60.99 61.00 60.85 60.85 3.4K
11:01 60.75 60.75 60.75 60.75 1.0K
11:07 60.72 61.18 60.72 61.18 2.1K
11:08 61.06 61.27 61.06 61.27 0.6K
11:09 61.38 61.38 61.38 61.38 0.6K
11:12 61.35 61.35 61.35 61.35 0.3K
11:14 61.53 61.53 61.53 61.53 0.1K
11:15 61.53 61.53 61.53 61.53 0.5K
11:16 61.53 61.53 61.53 61.53 0.8K
11:18 61.81 61.81 61.81 61.81 0.9K
11:22 61.81 61.81 61.81 61.81 0.8K
11:24 61.88 61.88 61.57 61.57 0.2K
11:26 61.81 61.81 61.81 61.81 0.1K
11:27 61.80 61.80 61.76 61.76 1.1K
11:29 62.02 62.02 61.91 61.91 5.7K
11:33 61.81 61.81 61.81 61.81 0.3K
11:34 61.75 61.75 61.75 61.75 0.5K
11:35 61.63 61.63 61.63 61.63 0.2K
11:39 61.74 61.74 61.74 61.74 0.1K
11:40 62.04 62.04 61.44 61.67 3.9K
11:41 61.40 61.40 61.35 61.35 5.5K
11:42 61.48 61.54 61.48 61.54 0.9K
11:43 61.69 61.69 61.69 61.69 0.7K
11:44 61.56 61.56 61.56 61.56 0.2K
11:48 61.50 61.50 61.50 61.50 0.7K
11:52 61.95 61.95 61.95 61.95 0.2K
11:53 61.89 61.89 61.89 61.89 0.7K
11:54 62.16 62.16 62.16 62.16 0.5K
11:57 62.44 62.44 62.44 62.44 0.1K
11:58 62.50 62.50 62.50 62.50 0.4K
11:59 62.58 62.63 62.58 62.63 0.3K
12:00 62.50 62.79 62.50 62.50 0.8K
12:01 62.79 62.79 62.77 62.77 0.3K
12:02 62.75 62.75 62.64 62.64 0.5K
12:03 62.78 62.78 62.72 62.72 0.6K
12:04 62.56 62.56 62.19 62.19 2.5K
12:06 62.19 62.19 62.19 62.19 0.3K
12:10 62.41 62.41 62.41 62.41 0.1K
12:11 62.19 62.39 62.19 62.39 1.5K
12:13 62.39 62.39 62.39 62.39 0.9K
12:25 62.75 62.75 62.75 62.75 1.3K
12:31 62.53 62.53 62.53 62.53 0.6K
12:32 62.65 62.65 62.65 62.65 0.7K
12:33 62.86 62.86 62.86 62.86 1.2K
12:41 62.51 62.51 62.51 62.51 0.4K
12:42 62.42 62.42 62.42 62.42 0.3K
12:43 62.72 62.72 62.72 62.72 0.3K
12:45 62.42 62.42 62.42 62.42 0.2K
12:48 62.72 62.72 62.72 62.72 0.7K
12:56 62.64 62.64 62.64 62.64 0.2K
12:57 62.64 62.64 62.64 62.64 0.8K
12:58 62.50 62.50 62.50 62.50 0.4K
13:00 62.42 62.42 62.42 62.42 0.4K
13:01 62.60 62.60 62.60 62.60 0.5K
13:03 62.60 62.60 62.34 62.36 11.4K
13:04 62.42 62.42 62.23 62.23 4.9K
13:05 62.46 62.46 62.46 62.46 0.8K
13:10 62.43 62.43 62.43 62.43 0.2K
13:11 62.50 62.61 62.50 62.61 0.3K
13:12 62.60 62.60 62.60 62.60 0.4K
13:13 62.42 62.60 62.42 62.60 2.2K
13:20 62.46 62.46 62.46 62.46 0.6K
13:23 62.80 62.80 62.80 62.80 0.6K
13:27 62.96 62.96 62.96 62.96 0.4K
13:28 62.94 62.94 62.94 62.94 0.2K
13:29 62.80 62.80 62.80 62.80 1.6K
13:33 62.80 62.80 62.80 62.80 0.3K
13:35 62.80 62.80 62.80 62.80 0.5K
13:39 62.81 62.81 62.81 62.81 0.5K
13:42 62.85 62.85 62.85 62.85 0.2K
13:46 62.79 62.79 62.79 62.79 0.2K
13:47 62.64 62.64 62.64 62.64 0.2K
13:51 62.64 62.64 62.64 62.64 0.1K
13:53 62.63 62.63 62.63 62.63 0.4K
13:58 62.48 62.72 62.48 62.55 0.5K
14:04 62.56 62.56 62.56 62.56 0.7K
14:06 62.50 62.50 62.46 62.46 0.2K
14:07 62.46 62.68 62.46 62.68 0.6K
14:13 62.65 62.65 62.65 62.65 0.1K
14:14 62.46 62.47 62.46 62.47 2.4K
14:15 62.42 62.42 62.42 62.42 0.6K
14:16 62.42 62.42 62.42 62.42 0.2K
14:19 62.56 62.56 62.49 62.49 2.3K
14:26 62.76 62.76 62.76 62.76 0.5K
14:29 62.77 62.77 62.77 62.77 0.5K
14:32 63.09 63.32 63.09 63.32 1.2K
14:33 63.32 63.32 63.32 63.32 0.4K
14:34 63.32 63.32 63.32 63.32 0.6K
14:42 63.33 63.33 63.33 63.33 0.3K
14:47 63.02 63.02 63.02 63.02 0.2K
14:50 62.97 63.17 62.97 63.17 0.3K
14:53 63.33 63.33 63.33 63.33 0.3K
14:55 63.34 63.34 63.34 63.34 0.5K
14:56 63.58 63.58 63.58 63.58 1.7K
15:00 63.49 63.49 63.49 63.49 0.6K
15:07 63.44 63.44 63.44 63.44 0.2K
15:08 63.44 63.44 63.44 63.44 0.6K
15:09 63.34 63.34 63.34 63.34 1.3K
15:10 63.52 63.52 63.34 63.34 0.6K
15:14 63.15 63.16 63.15 63.15 1.0K
15:15 63.11 63.31 63.11 63.11 0.6K
15:16 63.11 63.11 63.11 63.11 0.3K
15:17 63.11 63.11 63.11 63.11 0.7K
15:20 62.83 62.83 62.83 62.83 0.8K
15:21 62.96 62.96 62.96 62.96 1.4K
15:23 62.70 62.70 62.70 62.70 0.5K
15:24 62.70 63.10 62.70 63.10 1.7K
15:25 63.10 63.32 62.70 63.01 5.3K
15:26 63.10 63.28 63.10 63.28 0.7K
15:27 63.10 63.10 63.10 63.10 0.5K
15:28 63.11 63.11 63.11 63.11 3.2K
15:31 63.11 63.11 63.11 63.11 0.9K
15:33 63.12 63.12 63.12 63.12 0.5K
15:37 63.13 63.13 63.13 63.13 0.9K
15:39 63.03 63.03 63.03 63.03 0.4K
15:41 63.09 63.09 63.09 63.09 0.3K
15:42 63.09 63.09 63.09 63.09 0.3K
15:43 63.09 63.09 63.09 63.09 0.2K
15:44 62.89 62.89 62.89 62.89 0.7K
15:45 63.02 63.02 63.02 63.02 1.4K
15:48 63.02 63.08 62.96 62.96 2.7K
15:49 63.18 63.46 63.18 63.46 6.4K
15:50 63.58 63.58 63.31 63.31 0.9K
15:51 63.37 63.37 63.37 63.37 0.5K
15:53 63.12 63.12 63.12 63.12 1.5K
15:54 63.17 63.17 63.17 63.17 0.8K
15:55 63.63 63.63 63.63 63.63 1.0K
15:56 63.69 63.87 63.69 63.72 4.3K
15:58 63.53 63.59 63.53 63.59 1.6K
15:59 63.53 63.77 63.53 63.76 16.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし