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
2023-12-29 22.90 23.07 22.73 22.73 0.3M
2023-12-28 22.97 23.09 22.89 22.99 0.3M
2023-12-27 23.21 23.41 22.98 23.10 0.2M
2023-12-26 22.68 23.22 22.61 23.13 0.3M
2023-12-22 22.55 22.84 22.49 22.52 0.3M
2023-12-21 22.10 22.45 21.95 22.35 0.3M
2023-12-20 22.22 22.72 21.93 21.96 0.3M
2023-12-19 22.15 22.54 22.09 22.40 0.3M
2023-12-18 22.40 22.40 21.81 22.04 0.3M
2023-12-15 22.70 22.71 22.05 22.28 1.3M
2023-12-14 22.32 22.97 22.06 22.60 0.4M
2023-12-13 21.17 21.86 21.02 21.86 0.6M
2023-12-12 21.11 21.61 21.02 21.31 0.4M
2023-12-11 21.60 22.11 21.02 21.23 0.6M
2023-12-08 21.57 22.04 21.30 21.52 0.8M
2023-12-07 21.89 22.35 20.46 22.13 1.0M
2023-12-06 24.66 25.15 24.36 24.39 0.3M
2023-12-05 25.05 25.20 24.31 24.37 0.4M
2023-12-04 24.26 25.34 24.26 25.25 0.3M
2023-12-01 23.62 24.45 23.38 24.38 0.3M
2023-11-30 23.94 24.00 23.51 23.73 0.3M
2023-11-29 23.98 24.37 23.70 23.82 0.2M
2023-11-28 23.72 24.15 23.62 23.73 0.1M
2023-11-27 23.77 24.07 23.48 23.87 0.2M
2023-11-24 23.59 24.00 23.54 23.89 0.0M
2023-11-22 23.63 23.84 23.49 23.62 0.1M
2023-11-21 23.96 23.96 23.45 23.46 0.1M
2023-11-20 23.87 24.15 23.64 24.07 0.1M
2023-11-17 24.08 24.23 23.79 23.89 0.2M
2023-11-16 24.00 24.06 23.57 23.83 0.1M
2023-11-15 24.16 24.72 23.96 24.04 0.3M
2023-11-14 23.48 24.20 23.48 24.11 0.2M
2023-11-13 22.92 23.13 22.71 22.74 0.2M
2023-11-10 22.84 23.22 22.58 23.08 0.2M
2023-11-09 23.70 23.70 22.44 22.58 0.2M
2023-11-08 23.92 24.13 23.45 23.47 0.2M
2023-11-07 23.98 24.08 23.61 23.83 0.2M
2023-11-06 24.02 24.23 23.85 24.09 0.2M
2023-11-03 24.08 24.39 23.99 24.10 0.3M
2023-11-02 23.51 23.73 23.18 23.50 0.2M
2023-11-01 22.94 23.30 22.66 23.19 0.2M
2023-10-31 22.76 22.98 22.74 22.87 0.3M
2023-10-30 23.01 23.01 22.48 22.75 0.2M
2023-10-27 23.09 23.09 22.58 22.71 0.3M
2023-10-26 22.82 23.26 22.82 23.07 0.2M
2023-10-25 22.96 23.08 22.59 22.78 0.2M
2023-10-24 23.42 23.57 23.21 23.24 0.3M
2023-10-23 23.39 23.63 23.25 23.28 0.5M
2023-10-20 23.89 23.89 23.54 23.56 0.3M
2023-10-19 24.43 24.49 23.61 23.76 0.5M
2023-10-18 24.92 25.02 24.48 24.50 0.2M
2023-10-17 25.28 25.78 25.18 25.19 0.4M
2023-10-16 25.11 26.03 25.01 25.51 0.6M
2023-10-13 24.94 24.94 24.45 24.87 0.5M
2023-10-12 25.06 25.14 24.60 24.78 0.3M
2023-10-11 25.06 25.25 24.73 25.10 0.3M
2023-10-10 24.43 25.26 24.42 24.95 0.5M
2023-10-09 23.29 24.50 23.03 24.27 0.5M
2023-10-06 23.16 23.75 22.98 23.47 0.5M
2023-10-05 23.18 23.45 22.86 23.25 0.7M
2023-10-04 23.01 23.32 22.84 23.28 0.2M
2023-10-03 23.39 23.49 22.96 22.99 0.5M
2023-10-02 22.70 23.54 22.27 23.49 0.5M
2023-09-29 22.53 23.06 22.38 22.85 0.5M
2023-09-28 22.23 22.64 22.21 22.38 0.5M
2023-09-27 22.38 22.45 22.13 22.22 0.4M
2023-09-26 22.80 23.55 22.04 22.21 0.8M
2023-09-25 21.66 22.28 21.66 22.00 0.4M
2023-09-22 21.73 21.77 21.39 21.49 0.4M
2023-09-21 22.03 22.03 21.38 21.60 0.3M
2023-09-20 22.40 22.82 22.22 22.23 0.3M
2023-09-19 22.15 22.52 22.06 22.24 0.4M
2023-09-18 22.59 22.75 22.19 22.28 0.3M
2023-09-15 22.77 22.83 21.93 22.50 0.8M
2023-09-14 23.04 23.40 22.70 22.84 0.4M
2023-09-13 22.79 23.05 22.74 22.83 0.4M
2023-09-12 22.51 22.83 22.22 22.77 0.4M
2023-09-11 23.53 23.96 22.59 22.61 0.5M
2023-09-08 23.17 24.32 23.10 23.34 0.5M
2023-09-07 27.11 27.11 23.05 23.33 0.8M
2023-09-06 30.34 30.64 29.73 30.00 0.3M
2023-09-05 30.71 30.82 29.85 30.11 0.3M
2023-09-01 32.40 32.48 30.97 31.11 0.4M
2023-08-31 32.56 32.87 32.14 32.25 0.3M
2023-08-30 32.35 32.80 32.35 32.58 0.2M
2023-08-29 32.04 32.53 32.04 32.52 0.2M
2023-08-28 32.03 32.51 32.03 32.14 0.1M
2023-08-25 31.96 32.18 31.53 31.87 0.2M
2023-08-24 32.00 32.26 31.65 31.88 0.2M
2023-08-23 31.65 32.20 31.34 32.17 0.2M
2023-08-22 31.11 31.49 30.81 31.44 0.3M
2023-08-21 31.16 31.25 30.88 30.94 0.3M
2023-08-18 31.25 31.64 31.18 31.25 0.3M
2023-08-17 31.58 31.83 31.37 31.44 0.2M
2023-08-16 31.59 31.80 31.28 31.44 0.1M
2023-08-15 31.77 31.77 31.33 31.52 0.1M
2023-08-14 31.85 31.92 31.36 31.90 0.1M
2023-08-11 32.15 32.33 31.95 31.98 0.1M
2023-08-10 32.72 33.04 32.17 32.27 0.2M
2023-08-09 32.72 32.72 32.26 32.60 0.2M
2023-08-08 33.11 33.33 32.29 32.66 0.1M
2023-08-07 33.49 33.59 33.21 33.50 0.1M
2023-08-04 33.13 33.76 33.11 33.28 0.1M
2023-08-03 33.27 33.38 32.81 33.15 0.1M
2023-08-02 33.42 33.86 33.26 33.54 0.1M
2023-08-01 33.37 33.85 33.31 33.82 0.2M
2023-07-31 32.72 33.75 32.71 33.64 0.4M
2023-07-28 32.84 33.05 32.69 32.71 0.1M
2023-07-27 33.15 33.57 32.54 32.66 0.1M
2023-07-26 32.63 33.27 32.63 33.02 0.1M
2023-07-25 32.83 33.10 32.70 32.82 0.1M
2023-07-24 32.46 33.06 32.36 32.93 0.2M
2023-07-21 32.49 32.65 31.99 32.42 0.4M
2023-07-20 33.11 33.11 32.18 32.30 0.2M
2023-07-19 33.06 33.25 32.72 33.07 0.2M
2023-07-18 33.45 33.84 32.85 33.09 0.2M
2023-07-17 33.20 33.48 33.06 33.31 0.4M
2023-07-14 33.58 33.59 33.02 33.27 0.2M
2023-07-13 33.82 34.04 33.40 33.80 0.3M
2023-07-12 33.59 33.83 33.07 33.72 0.6M
2023-07-11 32.98 33.17 32.40 32.94 0.5M
2023-07-10 32.65 33.24 32.65 32.79 0.7M
2023-07-07 33.00 33.17 32.71 32.76 0.3M
2023-07-06 32.84 33.13 32.60 32.85 0.2M
2023-07-05 33.27 33.65 32.92 33.33 0.2M
2023-07-03 33.35 33.69 33.31 33.48 0.1M
2023-06-30 33.66 34.02 33.39 33.52 0.4M
2023-06-29 32.66 33.56 32.59 33.28 0.3M
2023-06-28 32.80 33.33 32.54 32.54 0.3M
2023-06-27 32.56 33.01 32.25 32.69 0.5M
2023-06-26 33.01 33.50 32.37 32.51 0.4M
2023-06-23 33.70 34.31 32.25 32.77 0.8M
2023-06-22 36.60 36.60 33.62 34.04 0.6M
2023-06-21 37.26 37.70 36.87 37.52 0.3M
2023-06-20 38.05 38.05 37.38 37.52 0.2M
2023-06-16 38.84 38.84 37.59 38.16 0.6M
2023-06-15 37.08 38.20 37.06 38.20 0.5M
2023-06-14 37.00 37.87 36.77 37.20 0.8M
2023-06-13 38.68 38.68 36.17 36.90 1.8M
2023-06-12 45.20 45.39 44.90 45.07 0.2M
2023-06-09 45.47 45.82 44.97 45.10 0.1M
2023-06-08 46.31 46.31 45.08 45.51 0.2M
2023-06-07 45.23 46.58 45.09 46.29 0.2M
2023-06-06 43.02 45.27 42.67 44.79 0.1M
2023-06-05 43.81 43.81 42.82 43.04 0.2M
2023-06-02 43.56 44.54 43.07 44.44 0.1M
2023-06-01 42.90 43.10 42.09 42.86 0.1M
2023-05-31 43.17 43.51 42.54 43.05 0.5M
2023-05-30 43.91 43.99 43.43 43.45 0.1M
2023-05-26 42.71 44.03 42.71 43.85 0.2M
2023-05-25 42.24 42.82 42.09 42.70 0.2M
2023-05-24 42.32 42.36 41.83 42.09 0.1M
2023-05-23 42.10 43.13 42.10 42.47 0.1M
2023-05-22 42.06 42.63 41.87 42.26 0.1M
2023-05-19 42.59 42.59 41.41 41.92 0.1M
2023-05-18 41.55 42.37 41.55 42.14 0.1M
2023-05-17 41.20 41.79 40.91 41.64 0.2M
2023-05-16 40.66 40.95 40.46 40.87 0.1M
2023-05-15 41.03 41.28 40.81 40.84 0.1M
2023-05-12 40.80 41.14 40.58 40.87 0.1M
2023-05-11 40.42 40.83 40.04 40.70 0.1M
2023-05-10 41.37 41.37 40.25 40.93 0.1M
2023-05-09 40.58 41.10 40.52 40.71 0.1M
2023-05-08 41.06 41.12 40.56 40.79 0.1M
2023-05-05 40.47 41.12 40.41 40.96 0.1M
2023-05-04 40.45 40.45 39.57 39.76 0.1M
2023-05-03 41.16 41.78 40.89 40.96 0.1M
2023-05-02 40.87 41.12 40.30 41.10 0.1M
2023-05-01 40.92 41.76 40.92 41.22 0.1M
2023-04-28 40.69 41.25 40.69 40.99 0.1M
2023-04-27 40.31 40.76 40.05 40.75 0.1M
2023-04-26 40.23 40.62 40.13 40.28 0.1M
2023-04-25 41.07 41.26 40.46 40.53 0.1M
2023-04-24 41.49 41.98 41.34 41.53 0.1M
2023-04-21 42.66 42.66 41.60 41.78 0.1M
2023-04-20 42.60 42.72 42.34 42.67 0.1M
2023-04-19 42.58 42.99 42.58 42.70 0.2M
2023-04-18 43.32 43.43 42.71 43.05 0.2M
2023-04-17 42.79 43.30 42.79 43.15 0.1M
2023-04-14 42.68 43.25 42.58 42.86 0.1M
2023-04-13 42.72 43.00 41.98 42.88 0.2M
2023-04-12 42.98 42.98 42.42 42.70 0.1M
2023-04-11 42.35 42.87 42.05 42.48 0.1M
2023-04-10 41.44 42.28 41.35 42.15 0.2M
2023-04-06 41.74 41.74 41.29 41.70 0.2M
2023-04-05 41.68 41.68 41.19 41.59 0.2M
2023-04-04 43.68 43.68 41.47 41.80 0.3M
2023-04-03 43.78 43.94 42.97 43.60 0.3M
2023-03-31 43.29 43.93 43.25 43.88 0.2M
2023-03-30 43.40 43.64 43.00 43.05 0.1M
2023-03-29 42.80 43.31 42.36 43.20 0.4M
2023-03-28 41.96 42.49 41.75 42.30 0.2M
2023-03-27 42.01 42.19 41.65 42.15 0.3M
2023-03-24 41.01 41.50 41.01 41.40 0.1M
2023-03-23 41.49 41.96 40.96 41.38 0.2M
2023-03-22 42.20 42.54 41.20 41.25 0.1M
2023-03-21 42.16 42.80 41.90 42.07 0.2M
2023-03-20 41.42 41.91 41.18 41.40 0.2M
2023-03-17 41.64 42.14 40.50 40.92 0.8M
2023-03-16 40.78 42.11 40.77 41.83 0.2M
2023-03-15 40.98 41.42 40.51 41.37 0.2M
2023-03-14 42.31 42.50 41.57 42.05 0.3M
2023-03-13 42.01 42.09 41.04 41.36 0.2M
2023-03-10 43.29 43.85 42.21 42.93 0.4M
2023-03-09 43.03 45.85 42.74 43.69 0.6M
2023-03-08 48.01 48.10 47.04 47.61 0.2M
2023-03-07 47.77 48.30 46.94 47.71 0.2M
2023-03-06 50.08 50.08 47.31 47.74 0.2M
2023-03-03 50.50 50.74 49.96 50.15 0.1M
2023-03-02 49.04 50.25 48.99 50.24 0.1M
2023-03-01 48.66 49.45 48.66 49.41 0.1M
2023-02-28 48.31 49.28 48.31 48.73 0.2M
2023-02-27 49.02 49.23 48.14 48.23 0.1M
2023-02-24 48.30 48.60 47.99 48.60 0.1M
2023-02-23 49.03 49.24 48.33 49.02 0.1M
2023-02-22 48.78 49.17 48.54 48.81 0.1M
2023-02-21 49.21 49.32 48.59 48.78 0.1M
2023-02-17 49.78 50.03 49.53 49.67 0.1M
2023-02-16 49.05 49.93 49.05 49.71 0.1M
2023-02-15 49.16 49.97 49.07 49.76 0.1M
2023-02-14 49.21 49.97 48.94 49.42 0.1M
2023-02-13 48.38 49.54 48.38 49.39 0.1M
2023-02-10 48.67 48.96 48.37 48.55 0.1M
2023-02-09 49.52 49.73 48.89 48.93 0.1M
2023-02-08 49.52 49.78 48.64 49.26 0.1M
2023-02-07 49.59 50.31 49.29 49.92 0.1M
2023-02-06 50.20 50.38 49.46 49.98 0.1M
2023-02-03 50.20 51.38 50.20 50.43 0.2M
2023-02-02 49.47 50.52 49.47 50.45 0.1M
2023-02-01 47.79 49.79 47.79 49.38 0.2M
2023-01-31 46.80 48.14 46.80 47.74 0.2M
2023-01-30 46.71 47.15 46.62 46.78 0.1M
2023-01-27 46.71 47.53 46.54 46.97 0.1M
2023-01-26 47.16 47.16 46.08 46.77 0.1M
2023-01-25 45.93 46.94 45.59 46.94 0.1M
2023-01-24 45.55 46.41 45.38 46.33 0.1M
2023-01-23 45.79 46.15 45.38 45.87 0.1M
2023-01-20 45.86 45.86 44.98 45.82 0.1M
2023-01-19 45.94 45.94 44.96 45.51 0.1M
2023-01-18 47.03 47.27 46.09 46.28 0.1M
2023-01-17 46.89 47.01 46.41 46.63 0.1M
2023-01-13 46.16 47.24 46.16 46.97 0.1M
2023-01-12 46.79 46.89 46.36 46.74 0.1M
2023-01-11 46.94 47.73 46.72 46.77 0.1M
2023-01-10 46.56 47.22 46.36 46.99 0.1M
2023-01-09 46.52 47.59 46.47 46.73 0.1M
2023-01-06 45.59 46.51 45.45 46.26 0.1M
2023-01-05 44.47 45.17 44.40 45.00 0.1M
2023-01-04 45.43 45.55 44.26 44.67 0.1M
2023-01-03 44.88 45.26 44.55 44.92 0.1M