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
2024-12-31 11.88 11.95 11.46 11.79 0.3M
2024-12-30 12.07 12.07 11.50 11.83 0.2M
2024-12-27 11.83 12.44 11.67 12.23 0.5M
2024-12-26 11.86 12.00 11.63 11.98 0.3M
2024-12-24 11.94 11.94 11.68 11.91 0.1M
2024-12-23 12.08 12.21 11.60 11.94 0.3M
2024-12-20 11.97 12.53 11.96 12.15 0.6M
2024-12-19 12.50 12.66 11.85 12.25 0.4M
2024-12-18 12.80 12.96 11.79 12.09 0.4M
2024-12-17 12.76 13.08 12.56 12.65 0.4M
2024-12-16 13.00 13.51 12.83 12.86 0.3M
2024-12-13 13.12 13.33 12.89 13.07 0.4M
2024-12-12 12.63 13.22 12.55 13.12 0.4M
2024-12-11 13.23 13.23 12.70 12.74 0.4M
2024-12-10 12.97 13.43 12.38 13.07 0.9M
2024-12-09 12.88 13.58 12.75 13.03 0.6M
2024-12-06 14.23 14.79 12.63 12.73 0.9M
2024-12-05 15.20 17.45 13.62 14.02 1.9M
2024-12-04 11.17 11.70 11.06 11.61 0.4M
2024-12-03 11.39 11.39 10.75 11.09 0.5M
2024-12-02 10.96 11.46 10.80 11.44 0.5M
2024-11-29 10.99 11.09 10.82 10.92 0.2M
2024-11-27 10.93 11.09 10.75 10.92 0.2M
2024-11-26 10.56 10.82 10.38 10.73 0.4M
2024-11-25 10.69 11.17 10.66 10.69 1.5M
2024-11-22 9.91 10.48 9.80 10.47 0.3M
2024-11-21 9.03 9.76 8.97 9.72 0.3M
2024-11-20 9.29 9.29 8.80 9.03 0.3M
2024-11-19 9.06 9.29 8.98 9.26 0.3M
2024-11-18 9.35 9.51 9.11 9.20 0.3M
2024-11-15 9.76 9.76 9.17 9.30 0.3M
2024-11-14 9.60 9.72 9.47 9.72 0.3M
2024-11-13 9.81 9.94 9.59 9.65 0.3M
2024-11-12 10.01 10.12 9.71 9.72 0.3M
2024-11-11 10.10 10.34 10.10 10.20 0.2M
2024-11-08 10.23 10.34 9.95 10.01 0.3M
2024-11-07 10.26 10.30 9.86 10.27 0.3M
2024-11-06 10.13 10.30 9.75 10.22 0.4M
2024-11-05 9.16 9.28 9.09 9.26 0.3M
2024-11-04 9.05 9.30 8.92 9.16 0.3M
2024-11-01 8.80 9.35 8.80 9.03 0.5M
2024-10-31 9.23 9.27 8.70 8.72 0.8M
2024-10-30 9.34 9.58 9.21 9.23 0.3M
2024-10-29 9.45 9.56 9.28 9.43 0.2M
2024-10-28 9.31 9.63 9.26 9.53 0.3M
2024-10-25 9.24 9.58 9.17 9.19 0.3M
2024-10-24 10.22 10.22 9.19 9.20 0.6M
2024-10-23 10.17 10.30 10.02 10.07 0.2M
2024-10-22 10.45 10.62 10.26 10.34 0.3M
2024-10-21 10.91 10.91 10.30 10.45 0.6M
2024-10-18 10.94 11.17 10.87 10.98 0.3M
2024-10-17 11.24 11.25 10.78 11.15 0.3M
2024-10-16 11.11 11.24 10.97 11.24 0.4M
2024-10-15 11.13 11.34 10.98 10.99 0.3M
2024-10-14 10.91 11.14 10.71 11.12 0.3M
2024-10-11 10.49 11.11 10.41 10.97 0.6M
2024-10-10 10.29 10.54 10.15 10.40 0.4M
2024-10-09 10.54 10.66 10.43 10.47 0.4M
2024-10-08 10.39 10.56 10.15 10.54 0.8M
2024-10-07 11.04 11.04 10.41 10.49 0.4M
2024-10-04 11.22 11.22 10.98 11.08 0.2M
2024-10-03 11.20 11.34 10.81 10.88 0.4M
2024-10-02 11.38 11.56 11.25 11.40 0.2M
2024-10-01 11.92 11.92 11.36 11.41 0.3M
2024-09-30 11.61 12.05 11.41 11.96 0.6M
2024-09-27 12.44 12.47 11.94 11.97 0.3M
2024-09-26 11.65 12.28 11.58 12.25 0.4M
2024-09-25 11.43 11.43 11.15 11.15 0.6M
2024-09-24 11.44 11.54 11.32 11.45 0.4M
2024-09-23 11.72 11.88 11.28 11.36 0.5M
2024-09-20 11.59 12.01 11.55 11.67 1.2M
2024-09-19 11.40 11.46 11.10 11.42 0.5M
2024-09-18 10.70 11.28 10.58 10.96 0.4M
2024-09-17 10.73 10.95 10.48 10.71 0.4M
2024-09-16 10.65 10.65 10.44 10.54 0.4M
2024-09-13 10.25 10.60 10.19 10.57 0.4M
2024-09-12 9.80 10.12 9.75 10.02 0.4M
2024-09-11 9.74 9.98 9.63 9.91 0.3M
2024-09-10 9.52 9.82 9.35 9.76 0.4M
2024-09-09 9.74 9.74 9.30 9.66 0.5M
2024-09-06 10.33 10.33 9.66 9.74 0.4M
2024-09-05 10.26 10.93 9.79 10.34 0.5M
2024-09-04 9.80 10.13 9.76 10.06 0.4M
2024-09-03 10.26 10.40 9.88 9.94 0.4M
2024-08-30 10.46 10.55 10.24 10.42 0.3M
2024-08-29 9.98 10.58 9.90 10.43 0.3M
2024-08-28 10.14 10.16 9.81 9.97 0.3M
2024-08-27 10.46 10.48 10.14 10.24 0.2M
2024-08-26 10.82 10.82 10.50 10.60 0.4M
2024-08-23 10.02 10.64 10.00 10.63 0.4M
2024-08-22 10.87 10.87 9.84 9.88 0.4M
2024-08-21 10.41 10.88 10.35 10.84 0.3M
2024-08-20 10.80 10.98 10.30 10.30 0.2M
2024-08-19 10.72 10.88 10.67 10.86 0.2M
2024-08-16 10.61 10.87 10.53 10.73 0.3M
2024-08-15 10.66 10.82 10.44 10.76 0.3M
2024-08-14 10.49 10.53 10.17 10.37 0.3M
2024-08-13 9.92 10.46 9.87 10.41 0.3M
2024-08-12 10.25 10.25 9.74 9.96 0.3M
2024-08-09 10.25 10.50 9.97 10.12 0.3M
2024-08-08 10.26 10.37 10.14 10.31 0.3M
2024-08-07 10.90 10.93 10.18 10.21 0.3M
2024-08-06 10.63 10.79 10.31 10.62 0.4M
2024-08-05 10.54 10.73 10.23 10.66 0.4M
2024-08-02 11.37 11.39 11.07 11.36 0.5M
2024-08-01 12.67 12.84 11.78 11.89 0.6M
2024-07-31 12.73 13.09 12.64 12.66 0.6M
2024-07-30 12.43 12.84 12.42 12.74 0.6M
2024-07-29 12.91 12.91 12.21 12.34 0.4M
2024-07-26 13.23 13.23 12.74 12.87 0.3M
2024-07-25 13.03 13.27 12.92 12.98 0.4M
2024-07-24 13.44 13.78 12.92 12.98 0.4M
2024-07-23 13.29 13.60 13.25 13.55 0.3M
2024-07-22 13.48 13.57 12.90 13.45 0.5M
2024-07-19 13.72 13.72 13.30 13.43 0.5M
2024-07-18 13.80 13.99 13.50 13.64 0.7M
2024-07-17 13.66 14.33 13.52 13.93 0.9M
2024-07-16 13.90 14.15 13.59 13.89 1.2M
2024-07-15 13.58 14.15 13.58 13.65 1.3M
2024-07-12 13.80 14.57 13.50 13.80 1.8M
2024-07-11 11.00 13.95 10.93 13.76 3.9M
2024-07-10 9.22 9.45 8.97 9.44 0.8M
2024-07-09 9.85 9.85 9.05 9.14 0.7M
2024-07-08 9.76 9.87 9.62 9.83 0.6M
2024-07-05 9.78 9.85 9.50 9.57 0.5M
2024-07-03 10.05 10.09 9.95 9.96 0.2M
2024-07-02 9.99 10.17 9.76 10.00 0.3M
2024-07-01 10.41 10.51 10.03 10.03 0.4M
2024-06-28 9.86 10.40 9.86 10.35 1.0M
2024-06-27 9.92 10.01 9.70 9.79 0.4M
2024-06-26 9.45 9.77 9.24 9.75 0.9M
2024-06-25 10.01 10.01 9.50 9.52 1.1M
2024-06-24 10.42 10.44 10.05 10.08 1.2M
2024-06-21 10.05 10.79 10.05 10.22 7.8M
2024-06-20 9.69 10.12 9.68 10.03 0.9M
2024-06-18 9.77 10.07 9.60 9.97 0.9M
2024-06-17 9.39 9.79 9.26 9.77 0.7M
2024-06-14 9.91 9.91 9.38 9.50 0.6M
2024-06-13 10.66 10.66 9.78 9.88 0.7M
2024-06-12 10.68 10.89 10.51 10.60 0.7M
2024-06-11 10.29 10.43 10.02 10.41 0.8M
2024-06-10 10.83 10.93 8.54 10.39 2.7M
2024-06-07 10.68 11.33 10.57 11.32 0.4M
2024-06-06 11.08 11.10 10.74 10.82 0.3M
2024-06-05 10.69 11.12 10.52 11.10 0.3M
2024-06-04 10.94 11.03 10.54 10.66 0.4M
2024-06-03 11.91 11.93 10.95 11.00 0.4M
2024-05-31 11.85 12.18 11.72 11.78 0.6M
2024-05-30 11.79 11.99 11.79 11.84 0.2M
2024-05-29 12.00 12.01 11.69 11.73 0.2M
2024-05-28 11.93 12.37 11.88 12.20 0.5M
2024-05-24 11.93 11.93 11.69 11.75 0.5M
2024-05-23 12.17 12.17 11.55 11.72 0.3M
2024-05-22 12.08 12.24 11.94 12.10 0.2M
2024-05-21 12.20 12.28 11.87 12.00 0.3M
2024-05-20 12.34 12.45 12.25 12.27 0.3M
2024-05-17 12.31 12.53 12.23 12.35 0.2M
2024-05-16 12.34 12.45 12.18 12.27 0.3M
2024-05-15 12.24 12.44 11.83 12.33 0.4M
2024-05-14 11.28 12.06 11.10 12.04 0.5M
2024-05-13 11.03 11.27 11.00 11.07 0.3M
2024-05-10 11.61 11.62 10.83 10.87 0.4M
2024-05-09 11.43 11.62 11.28 11.52 0.4M
2024-05-08 11.26 11.75 11.18 11.42 0.6M
2024-05-07 12.11 12.22 11.18 11.36 0.7M
2024-05-06 12.50 12.58 12.28 12.56 0.3M
2024-05-03 12.48 12.66 12.17 12.34 0.3M
2024-05-02 12.04 12.34 11.94 12.27 0.2M
2024-05-01 12.20 12.33 11.84 11.86 0.3M
2024-04-30 12.52 12.66 12.18 12.19 0.3M
2024-04-29 12.34 12.62 12.26 12.60 0.4M
2024-04-26 12.15 12.34 12.08 12.22 0.3M
2024-04-25 12.15 12.24 11.84 12.13 0.4M
2024-04-24 12.11 12.40 11.92 12.29 0.5M
2024-04-23 11.25 12.09 11.25 12.06 0.6M
2024-04-22 11.66 11.77 11.09 11.31 0.5M
2024-04-19 12.21 12.47 11.57 11.63 0.6M
2024-04-18 12.26 12.46 12.23 12.30 0.3M
2024-04-17 12.33 12.60 12.21 12.22 0.5M
2024-04-16 12.45 12.57 12.20 12.24 0.4M
2024-04-15 12.48 12.70 12.34 12.57 0.5M
2024-04-12 12.46 12.64 12.29 12.52 0.5M
2024-04-11 12.28 12.73 12.20 12.57 0.4M
2024-04-10 12.22 12.43 11.90 12.23 0.8M
2024-04-09 12.38 12.71 12.17 12.61 0.6M
2024-04-08 12.13 12.75 12.06 12.58 0.5M
2024-04-05 11.81 12.16 11.81 12.04 0.6M
2024-04-04 11.96 12.18 11.78 11.83 0.7M
2024-04-03 11.56 11.87 11.56 11.84 0.4M
2024-04-02 11.91 12.10 11.50 11.66 0.7M
2024-04-01 12.15 12.32 12.04 12.11 0.8M
2024-03-28 11.78 12.19 11.77 12.18 0.6M
2024-03-27 11.31 11.81 11.31 11.78 0.6M
2024-03-26 11.54 11.64 11.21 11.21 0.8M
2024-03-25 12.09 12.12 11.32 11.45 0.8M
2024-03-22 12.06 12.30 11.88 12.04 0.6M
2024-03-21 12.31 12.65 11.93 12.07 1.1M
2024-03-20 12.21 12.28 11.66 12.23 2.1M
2024-03-19 11.56 12.49 11.40 12.00 2.9M
2024-03-18 12.51 12.73 11.26 11.63 2.6M
2024-03-15 12.44 12.65 12.23 12.52 1.3M
2024-03-14 13.02 13.26 12.45 12.52 0.7M
2024-03-13 13.22 13.48 12.87 13.16 0.6M
2024-03-12 13.59 13.67 13.12 13.26 0.7M
2024-03-11 14.07 14.67 13.56 13.69 0.7M
2024-03-08 14.51 14.69 13.95 14.12 1.0M
2024-03-07 17.45 17.45 13.09 14.49 2.5M
2024-03-06 20.79 21.05 20.67 21.04 0.3M
2024-03-05 20.60 20.85 20.43 20.51 0.2M
2024-03-04 21.58 21.65 20.79 20.81 0.2M
2024-03-01 21.35 21.77 21.02 21.60 0.2M
2024-02-29 21.54 21.86 21.21 21.30 0.3M
2024-02-28 21.22 21.51 21.19 21.19 0.1M
2024-02-27 21.34 21.51 21.21 21.42 0.1M
2024-02-26 21.14 21.47 21.11 21.20 0.2M
2024-02-23 21.18 21.37 20.91 21.21 0.2M
2024-02-22 21.99 22.00 21.17 21.22 0.5M
2024-02-21 22.08 22.20 21.88 21.96 0.2M
2024-02-20 21.63 22.20 21.63 22.19 0.2M
2024-02-16 21.82 22.06 21.77 21.93 0.2M
2024-02-15 21.37 21.99 21.24 21.98 0.3M
2024-02-14 20.82 21.24 20.68 21.20 0.2M
2024-02-13 21.06 21.28 19.91 20.43 0.4M
2024-02-12 21.05 21.87 21.05 21.82 0.3M
2024-02-09 20.95 21.28 20.89 21.04 0.4M
2024-02-08 20.70 21.11 20.62 20.94 0.1M
2024-02-07 21.06 21.06 20.59 20.68 0.2M
2024-02-06 20.68 21.29 20.68 21.04 0.2M
2024-02-05 20.71 20.94 20.33 20.78 0.2M
2024-02-02 21.13 21.34 21.02 21.03 0.2M
2024-02-01 20.86 21.46 20.85 21.46 0.3M
2024-01-31 21.57 21.74 20.75 20.76 0.5M
2024-01-30 21.54 21.75 21.49 21.56 0.3M
2024-01-29 21.23 21.65 20.94 21.57 0.2M
2024-01-26 21.30 21.43 21.16 21.28 0.2M
2024-01-25 21.37 21.47 21.06 21.20 0.1M
2024-01-24 21.94 21.94 20.97 21.04 0.2M
2024-01-23 21.67 21.86 21.47 21.58 0.2M
2024-01-22 21.11 21.49 21.11 21.38 0.3M
2024-01-19 20.81 20.87 20.49 20.86 0.2M
2024-01-18 20.50 20.71 20.21 20.69 0.3M
2024-01-17 20.15 20.32 20.09 20.30 0.4M
2024-01-16 20.28 20.47 20.11 20.36 0.4M
2024-01-12 20.83 20.94 20.35 20.49 0.2M
2024-01-11 20.62 20.62 20.31 20.50 0.3M
2024-01-10 21.03 21.21 20.72 20.76 0.3M
2024-01-09 21.04 21.13 20.83 21.01 0.2M
2024-01-08 20.96 21.59 20.94 21.36 0.3M
2024-01-05 20.66 21.22 20.61 20.98 0.3M
2024-01-04 21.10 21.17 20.67 20.85 0.3M
2024-01-03 22.03 22.03 20.77 21.04 0.3M
2024-01-02 22.50 22.74 22.18 22.30 0.3M