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 68.82 68.82 68.82 68.82 8.3K
09:33 68.18 68.18 68.18 68.18 0.1K
09:34 68.61 68.61 68.61 68.61 1.1K
09:35 68.61 68.61 68.61 68.61 0.5K
09:48 67.94 67.94 67.94 67.94 0.4K
09:49 69.18 69.35 69.18 69.35 3.1K
09:51 70.02 70.02 69.71 69.71 0.9K
09:52 69.68 70.00 69.68 70.00 1.0K
09:53 69.00 69.00 69.00 69.00 0.2K
09:54 69.00 69.08 69.00 69.00 0.6K
09:55 69.00 69.50 69.00 69.50 0.3K
09:56 69.50 69.50 69.50 69.50 0.2K
09:57 69.85 69.85 69.85 69.85 0.2K
09:58 69.50 69.50 69.50 69.50 0.1K
09:59 69.50 69.50 69.50 69.50 0.3K
10:00 70.00 70.00 69.01 69.42 0.9K
10:01 69.50 69.50 69.50 69.50 0.1K
10:02 69.16 69.16 69.12 69.12 0.4K
10:03 69.38 69.38 69.38 69.38 0.7K
10:27 69.68 69.68 69.38 69.38 0.4K
10:31 69.66 69.66 69.66 69.66 0.3K
10:35 69.59 69.59 69.59 69.59 0.3K
10:42 69.59 69.59 69.59 69.59 0.4K
10:52 69.68 69.68 69.68 69.68 2.0K
11:02 69.59 69.59 69.59 69.59 0.6K
11:05 69.73 69.73 69.73 69.73 0.3K
11:11 69.51 69.51 69.51 69.51 0.1K
11:13 69.42 69.42 69.42 69.42 0.4K
11:16 69.50 69.51 69.50 69.50 0.7K
11:17 69.50 69.99 69.50 69.99 6.3K
11:18 69.99 70.10 69.99 70.10 0.8K
11:19 69.82 69.82 69.79 69.79 0.8K
11:27 69.59 69.59 69.59 69.59 0.4K
11:28 69.54 69.54 69.54 69.54 0.4K
11:32 69.49 69.71 69.49 69.70 0.9K
11:33 69.73 69.76 69.73 69.76 0.4K
11:34 69.82 69.82 69.50 69.50 1.1K
11:37 69.48 69.48 69.48 69.48 0.9K
11:46 69.61 69.94 69.61 69.94 0.7K
11:49 69.81 69.81 69.81 69.81 2.5K
12:06 69.72 69.72 69.72 69.72 0.2K
12:07 69.96 69.96 69.96 69.96 1.2K
12:10 69.99 69.99 69.99 69.99 0.9K
12:15 69.89 69.89 69.89 69.89 0.4K
12:18 70.20 70.20 70.20 70.19 3.3K
12:34 70.13 70.13 69.89 69.89 1.3K
12:40 70.16 70.16 70.16 70.16 0.3K
12:41 70.22 70.22 70.22 70.22 0.8K
12:44 69.99 69.99 69.99 69.99 0.9K
12:51 70.11 70.11 70.11 70.11 1.6K
13:03 70.16 70.18 70.16 70.18 0.8K
13:05 70.15 70.15 70.15 70.15 0.5K
13:07 70.18 70.18 70.18 70.18 0.1K
13:08 70.10 70.10 70.08 70.08 2.5K
13:18 70.09 70.09 69.91 69.91 0.6K
13:24 69.91 69.91 69.91 69.91 0.6K
13:29 69.91 69.91 69.91 69.91 1.1K
13:42 69.91 69.91 69.91 69.91 0.4K
13:47 69.91 69.98 69.91 69.98 1.6K
13:50 69.83 69.83 69.74 69.74 1.4K
13:55 69.77 69.77 69.77 69.77 1.9K
13:57 69.95 69.95 69.95 69.95 1.9K
14:23 69.93 69.93 69.93 69.93 0.7K
14:26 69.79 69.99 69.79 69.99 1.7K
14:31 69.79 69.79 69.58 69.58 1.8K
14:37 69.99 70.00 69.99 70.00 2.5K
14:40 70.20 70.20 70.20 70.19 0.5K
14:41 70.18 70.18 70.18 70.18 0.3K
14:44 70.15 70.15 70.15 70.15 1.0K
14:49 69.99 70.21 69.99 70.05 1.7K
14:50 70.20 70.20 70.20 70.19 0.4K
14:51 70.32 70.32 70.32 70.32 1.4K
14:52 70.40 70.40 70.40 70.40 0.4K
14:53 70.25 70.25 70.25 70.25 2.4K
15:01 70.76 70.76 70.65 70.65 1.6K
15:06 70.60 70.62 70.35 70.35 1.1K
15:07 70.62 70.62 70.62 70.62 0.3K
15:10 70.59 70.59 70.59 70.59 0.5K
15:11 70.77 71.43 70.77 71.43 4.2K
15:14 71.22 71.22 71.22 71.22 1.9K
15:16 71.01 71.01 70.90 70.90 0.2K
15:17 70.89 70.89 70.89 70.89 0.2K
15:18 70.84 70.98 70.84 70.97 1.1K
15:19 70.84 70.84 70.84 70.84 0.3K
15:20 70.84 71.10 70.84 71.10 0.3K
15:21 70.98 70.98 70.98 70.98 0.3K
15:24 70.78 70.99 70.78 70.99 0.4K
15:25 71.03 71.03 71.03 71.03 3.2K
15:26 70.95 70.95 70.95 70.94 1.0K
15:30 70.94 70.94 70.94 70.94 0.4K
15:32 71.00 71.00 71.00 71.00 1.5K
15:42 71.20 71.55 71.20 71.55 5.4K
15:43 71.25 71.25 71.08 71.08 1.1K
15:46 71.44 71.44 71.43 71.43 0.3K
15:47 71.43 71.43 71.43 71.43 0.3K
15:48 71.43 71.43 71.43 71.43 0.8K
15:49 71.44 71.44 71.44 71.44 0.2K
15:50 71.00 71.44 70.71 71.27 49.0K
15:51 71.28 71.43 71.00 71.43 12.4K
15:52 71.12 71.27 71.00 71.18 32.4K
15:53 71.17 72.00 71.17 71.99 14.9K
15:54 72.23 72.50 72.00 72.33 10.3K
15:55 72.80 73.13 72.80 73.13 8.2K
15:56 73.29 73.60 72.91 73.60 7.6K
15:57 73.09 73.58 73.00 73.58 22.9K
15:58 73.59 73.59 72.98 73.20 15.3K
15:59 73.08 73.33 73.00 73.14 843.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし