メソッド・エレクトロニクス (MEI)

MEI
🏛️ アメリカ →
7.50
最終更新: 2025-09-29
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 48.31 49.37 48.29 49.17 0.1M
2021-12-30 49.76 49.92 48.31 48.37 0.2M
2021-12-29 48.94 49.73 48.71 49.67 0.1M
2021-12-28 48.35 49.09 48.35 48.90 0.1M
2021-12-27 47.39 48.74 47.07 48.60 0.2M
2021-12-23 47.09 47.75 46.37 47.43 0.2M
2021-12-22 45.66 46.80 45.47 46.76 0.1M
2021-12-21 45.03 45.83 44.62 45.79 0.2M
2021-12-20 44.31 44.62 43.36 44.56 0.2M
2021-12-17 44.69 45.46 44.30 44.78 0.7M
2021-12-16 45.03 45.43 44.54 44.93 0.3M
2021-12-15 43.58 44.70 43.06 44.65 0.2M
2021-12-14 42.77 44.10 42.52 43.56 0.3M
2021-12-13 43.70 43.70 42.71 42.94 0.2M
2021-12-10 43.89 44.22 43.47 43.59 0.2M
2021-12-09 44.42 44.42 43.45 43.51 0.1M
2021-12-08 45.58 45.58 45.03 45.11 0.1M
2021-12-07 45.65 46.31 45.26 45.42 0.2M
2021-12-06 45.62 46.26 45.18 45.52 0.2M
2021-12-03 44.05 46.00 44.05 45.23 0.2M
2021-12-02 41.99 44.83 41.21 44.12 0.2M
2021-12-01 45.14 46.08 44.74 44.82 0.2M
2021-11-30 45.12 45.49 44.00 44.47 0.3M
2021-11-29 46.63 46.63 45.28 45.51 0.1M
2021-11-26 46.83 47.29 45.69 45.99 0.1M
2021-11-24 48.07 48.63 47.93 48.28 0.1M
2021-11-23 48.26 48.67 47.88 48.35 0.2M
2021-11-22 47.50 49.04 47.46 48.47 0.1M
2021-11-19 47.00 48.10 46.98 47.39 0.4M
2021-11-18 47.97 47.97 47.05 47.16 0.2M
2021-11-17 47.42 47.84 46.91 47.77 0.2M
2021-11-16 47.68 48.03 47.20 47.42 0.2M
2021-11-15 48.22 48.39 47.10 47.56 0.2M
2021-11-12 48.34 48.49 47.47 47.71 0.2M
2021-11-11 47.09 48.08 46.94 47.96 0.1M
2021-11-10 46.83 47.76 46.83 47.03 0.1M
2021-11-09 47.26 47.76 46.96 47.20 0.1M
2021-11-08 47.46 48.17 47.07 47.35 0.1M
2021-11-05 46.39 47.43 46.21 47.12 0.1M
2021-11-04 45.92 46.44 45.16 45.81 0.2M
2021-11-03 44.36 45.91 44.03 45.78 0.2M
2021-11-02 43.90 44.34 43.57 44.23 0.1M
2021-11-01 42.15 43.82 41.92 43.73 0.2M
2021-10-29 42.43 42.75 41.80 42.07 0.1M
2021-10-28 41.27 42.36 41.27 42.31 0.1M
2021-10-27 41.68 42.32 41.02 41.06 0.2M
2021-10-26 42.71 42.71 41.65 42.03 0.2M
2021-10-25 42.35 42.92 42.33 42.71 0.1M
2021-10-22 42.98 43.65 42.39 42.39 0.1M
2021-10-21 42.19 43.17 42.17 43.16 0.2M
2021-10-20 41.52 42.31 41.50 42.10 0.1M
2021-10-19 41.33 41.67 40.83 41.40 0.1M
2021-10-18 42.07 42.10 41.13 41.17 0.3M
2021-10-15 43.15 43.15 42.17 42.33 0.2M
2021-10-14 42.27 42.58 41.94 42.38 0.1M
2021-10-13 42.06 42.19 41.53 42.10 0.1M
2021-10-12 42.58 42.76 41.99 42.09 0.1M
2021-10-11 43.17 43.35 42.53 42.62 0.1M
2021-10-08 42.84 43.33 42.70 43.05 0.1M
2021-10-07 42.97 43.46 42.83 43.01 0.2M
2021-10-06 42.94 43.13 41.83 42.40 0.2M
2021-10-05 43.39 43.82 42.96 43.36 0.2M
2021-10-04 42.45 43.34 42.45 43.15 0.2M
2021-10-01 42.25 42.87 41.61 42.41 0.2M
2021-09-30 43.45 43.61 42.05 42.05 0.1M
2021-09-29 43.19 43.62 42.62 43.13 0.2M
2021-09-28 43.45 43.55 42.90 43.20 0.2M
2021-09-27 42.78 43.81 42.76 43.27 0.2M
2021-09-24 43.08 43.23 42.68 42.73 0.2M
2021-09-23 43.16 43.93 43.16 43.25 0.1M
2021-09-22 42.48 43.22 42.26 42.87 0.2M
2021-09-21 43.23 43.23 41.86 42.01 0.3M
2021-09-20 42.23 42.74 41.69 42.66 0.3M
2021-09-17 43.14 43.49 42.36 43.09 0.6M
2021-09-16 42.94 43.37 42.29 43.08 0.2M
2021-09-15 42.62 42.93 41.93 42.79 0.3M
2021-09-14 43.22 43.45 42.31 42.69 0.4M
2021-09-13 43.26 43.56 42.73 43.07 0.2M
2021-09-10 43.30 43.95 43.02 43.06 0.2M
2021-09-09 43.19 43.96 42.91 43.10 0.2M
2021-09-08 42.30 43.47 41.68 43.26 0.3M
2021-09-07 42.00 43.56 41.35 42.64 0.4M
2021-09-03 42.60 42.60 40.93 41.66 0.5M
2021-09-02 45.80 46.25 42.66 42.89 0.3M
2021-09-01 46.79 46.96 45.80 46.43 0.2M
2021-08-31 47.25 47.48 46.52 46.57 0.3M
2021-08-30 48.40 48.40 46.97 47.02 0.1M
2021-08-27 47.01 48.35 47.01 48.00 0.3M
2021-08-26 47.09 47.74 46.91 46.92 0.1M
2021-08-25 47.15 47.59 47.15 47.25 0.1M
2021-08-24 47.13 47.65 46.79 47.15 0.1M
2021-08-23 47.32 47.59 46.44 46.86 0.2M
2021-08-20 45.72 47.16 45.72 47.00 0.2M
2021-08-19 46.36 46.67 45.35 45.84 0.2M
2021-08-18 47.36 47.85 46.87 46.90 0.1M
2021-08-17 48.63 48.68 46.90 47.52 0.1M
2021-08-16 48.92 48.92 47.86 48.86 0.1M
2021-08-13 49.02 49.31 48.72 48.88 0.1M
2021-08-12 49.19 49.36 48.76 49.05 0.1M
2021-08-11 48.40 49.12 47.98 49.10 0.1M
2021-08-10 47.82 48.62 47.07 48.40 0.1M
2021-08-09 47.92 48.34 47.57 47.93 0.1M
2021-08-06 47.77 48.26 47.06 48.11 0.1M
2021-08-05 47.39 47.67 46.93 47.03 0.1M
2021-08-04 46.97 47.60 46.92 47.07 0.1M
2021-08-03 47.52 47.83 46.71 47.64 0.1M
2021-08-02 47.95 49.00 47.06 47.24 0.1M
2021-07-30 47.06 47.96 46.65 47.83 0.2M
2021-07-29 46.79 47.53 46.44 47.32 0.1M
2021-07-28 45.67 47.11 45.26 46.46 0.1M
2021-07-27 45.76 45.76 45.10 45.28 0.2M
2021-07-26 45.85 46.47 45.50 46.23 0.1M
2021-07-23 45.54 45.67 45.04 45.53 0.1M
2021-07-22 46.09 46.91 45.02 45.11 0.1M
2021-07-21 46.25 46.99 46.25 46.55 0.1M
2021-07-20 45.15 46.46 45.13 45.87 0.2M
2021-07-19 43.78 45.30 43.78 44.99 0.3M
2021-07-16 46.87 46.95 44.93 44.99 0.2M
2021-07-15 46.74 46.98 46.06 46.46 0.2M
2021-07-14 48.31 48.60 46.75 47.42 0.2M
2021-07-13 48.27 48.57 47.90 47.97 0.2M
2021-07-12 48.02 48.89 48.02 48.74 0.1M
2021-07-09 47.44 48.51 46.98 48.40 0.1M
2021-07-08 46.39 47.30 45.79 46.68 0.2M
2021-07-07 47.33 47.86 46.70 47.39 0.2M
2021-07-06 49.35 49.35 47.11 47.40 0.2M
2021-07-02 49.91 50.20 49.50 49.52 0.1M
2021-07-01 49.44 50.07 49.30 49.97 0.1M
2021-06-30 48.20 49.45 48.06 49.21 0.2M
2021-06-29 48.50 48.89 47.77 48.67 0.1M
2021-06-28 48.42 48.65 47.39 48.50 0.2M
2021-06-25 49.55 49.71 48.49 48.49 0.5M
2021-06-24 47.75 49.28 47.55 49.07 0.2M
2021-06-23 47.46 47.97 47.18 47.57 0.2M
2021-06-22 47.10 47.76 46.87 47.58 0.1M
2021-06-21 46.85 47.79 46.85 47.43 0.1M
2021-06-18 46.85 47.10 46.27 46.50 0.4M
2021-06-17 48.29 48.33 46.67 47.30 0.3M
2021-06-16 48.80 48.95 48.25 48.41 0.1M
2021-06-15 48.81 49.11 48.43 48.92 0.1M
2021-06-14 49.46 49.46 48.62 48.76 0.2M
2021-06-11 48.80 49.40 48.80 49.35 0.1M
2021-06-10 49.10 49.22 48.37 48.58 0.1M
2021-06-09 49.47 49.47 48.86 48.92 0.1M
2021-06-08 49.11 49.67 48.90 49.61 0.2M
2021-06-07 49.41 49.64 49.03 49.27 0.1M
2021-06-04 48.57 49.28 48.31 49.25 0.1M
2021-06-03 48.10 48.85 47.55 48.64 0.1M
2021-06-02 48.95 48.96 47.99 48.27 0.2M
2021-06-01 48.60 49.15 48.42 48.87 0.1M
2021-05-28 48.80 48.80 47.68 48.38 0.1M
2021-05-27 47.80 49.24 47.77 48.76 0.3M
2021-05-26 46.84 47.49 46.43 47.46 0.1M
2021-05-25 47.35 47.69 46.71 46.76 0.2M
2021-05-24 47.17 47.51 46.76 47.39 0.1M
2021-05-21 46.48 47.02 46.41 46.79 0.4M
2021-05-20 46.24 46.44 45.46 46.21 0.2M
2021-05-19 45.50 46.46 45.11 46.43 0.2M
2021-05-18 47.11 47.17 46.33 46.35 0.1M
2021-05-17 46.35 47.26 46.19 47.09 0.1M
2021-05-14 46.48 46.74 46.12 46.73 0.2M
2021-05-13 44.32 46.28 44.12 46.10 0.2M
2021-05-12 45.53 45.55 43.93 44.02 0.1M
2021-05-11 45.09 45.99 44.76 45.98 0.2M
2021-05-10 47.36 47.48 46.00 46.00 0.2M
2021-05-07 46.77 47.42 46.50 47.33 0.2M
2021-05-06 45.44 46.90 45.36 46.89 0.2M
2021-05-05 45.31 45.60 44.69 45.41 0.2M
2021-05-04 44.90 45.23 44.61 45.11 0.2M
2021-05-03 45.45 45.83 44.71 45.24 0.3M
2021-04-30 45.08 45.79 44.69 44.93 0.3M
2021-04-29 46.04 46.04 45.01 45.50 0.2M
2021-04-28 45.58 45.71 45.31 45.55 0.1M
2021-04-27 45.82 46.12 45.23 45.60 0.1M
2021-04-26 45.10 46.09 44.97 45.78 0.3M
2021-04-23 44.27 45.00 44.13 44.58 0.1M
2021-04-22 43.77 44.23 43.25 44.01 0.2M
2021-04-21 43.53 44.18 43.27 43.75 0.3M
2021-04-20 44.74 45.03 43.10 43.45 0.2M
2021-04-19 44.75 44.81 43.65 44.81 0.2M
2021-04-16 45.13 45.42 44.56 44.75 0.3M
2021-04-15 45.21 45.21 44.35 44.65 0.3M
2021-04-14 44.82 45.51 44.82 44.95 0.2M
2021-04-13 45.55 45.95 44.40 44.99 0.3M
2021-04-12 45.49 45.76 45.08 45.72 0.2M
2021-04-09 44.60 45.37 44.32 45.37 0.2M
2021-04-08 44.09 44.59 43.03 44.52 0.2M
2021-04-07 44.47 44.81 43.56 43.97 0.3M
2021-04-06 44.71 44.82 44.20 44.55 0.2M
2021-04-05 43.31 44.69 43.31 44.69 0.2M
2021-04-01 43.24 43.55 42.04 42.97 0.2M
2021-03-31 42.09 42.52 41.50 41.98 0.2M
2021-03-30 41.62 42.44 41.29 42.04 0.2M
2021-03-29 41.37 42.50 40.79 41.29 0.3M
2021-03-26 41.34 41.70 41.08 41.59 0.1M
2021-03-25 39.76 40.94 39.03 40.65 0.2M
2021-03-24 40.76 41.23 40.10 40.10 0.2M
2021-03-23 42.11 42.67 40.07 40.20 0.3M
2021-03-22 44.07 44.07 42.46 42.58 0.2M
2021-03-19 44.76 45.67 43.84 43.96 0.6M
2021-03-18 45.68 46.58 44.56 44.95 0.2M
2021-03-17 46.19 46.68 45.62 45.78 0.2M
2021-03-16 47.01 47.01 46.13 46.51 0.2M
2021-03-15 46.25 46.96 45.40 46.82 0.2M
2021-03-12 45.06 46.25 45.06 46.17 0.2M
2021-03-11 45.88 45.89 44.59 45.11 0.2M
2021-03-10 44.75 45.85 43.45 45.49 0.3M
2021-03-09 44.44 45.58 43.82 44.59 0.4M
2021-03-08 42.80 44.39 42.38 44.27 0.3M
2021-03-05 41.24 42.79 40.44 42.56 0.3M
2021-03-04 40.35 41.45 39.63 40.59 0.3M
2021-03-03 40.22 40.78 40.14 40.30 0.2M
2021-03-02 40.38 40.55 39.94 39.97 0.2M
2021-03-01 39.76 40.46 39.08 40.39 0.2M
2021-02-26 39.41 39.66 38.56 38.93 0.2M
2021-02-25 40.11 40.11 38.86 39.19 0.1M
2021-02-24 39.03 40.42 39.03 40.10 0.2M
2021-02-23 39.39 39.53 38.43 39.02 0.2M
2021-02-22 38.21 39.42 38.07 39.42 0.3M
2021-02-19 38.44 39.02 38.30 38.38 0.4M
2021-02-18 38.64 38.91 38.09 38.14 0.3M
2021-02-17 39.32 39.60 38.40 39.01 0.2M
2021-02-16 39.89 40.49 39.52 39.57 0.2M
2021-02-12 39.55 39.75 39.36 39.64 0.1M
2021-02-11 40.05 40.26 39.18 39.85 0.1M
2021-02-10 40.74 40.74 39.58 39.86 0.1M
2021-02-09 40.09 40.85 39.71 40.46 0.2M
2021-02-08 39.59 40.30 39.35 40.23 0.2M
2021-02-05 40.00 40.25 39.00 39.45 0.2M
2021-02-04 39.40 40.01 39.20 39.37 0.2M
2021-02-03 38.95 39.49 38.51 39.23 0.1M
2021-02-02 39.16 39.32 38.19 39.15 0.1M
2021-02-01 38.25 38.70 37.60 38.50 0.1M
2021-01-29 38.20 38.84 37.51 37.75 0.2M
2021-01-28 38.63 38.76 37.81 38.22 0.2M
2021-01-27 39.01 39.62 37.94 38.29 0.2M
2021-01-26 41.45 42.30 39.88 39.96 0.1M
2021-01-25 42.42 43.11 41.00 41.21 0.2M
2021-01-22 41.37 42.78 41.16 42.76 0.2M
2021-01-21 41.34 42.08 41.20 41.78 0.2M
2021-01-20 40.69 41.15 40.07 41.11 0.2M
2021-01-19 40.46 40.60 39.75 40.21 0.2M
2021-01-15 40.73 40.99 40.06 40.15 0.2M
2021-01-14 41.59 41.95 41.32 41.52 0.1M
2021-01-13 41.97 42.18 41.11 41.32 0.1M
2021-01-12 41.69 42.40 41.53 41.99 0.1M
2021-01-11 40.85 41.48 40.74 41.42 0.1M
2021-01-08 42.55 42.79 40.76 41.22 0.2M
2021-01-07 40.93 42.45 40.86 42.41 0.2M
2021-01-06 38.91 40.99 38.67 40.57 0.3M
2021-01-05 37.59 38.32 37.59 38.06 0.1M
2021-01-04 38.68 39.01 37.25 37.59 0.2M