MGEエナジー (MGEE)

MGEE
🏛️ アメリカ →
83.66
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
2025-09-29 83.27 83.69 82.33 83.66 0.2M
2025-09-26 83.07 84.42 82.68 83.26 0.1M
2025-09-25 84.15 84.76 82.64 83.00 0.1M
2025-09-24 84.12 84.66 83.63 84.03 0.1M
2025-09-23 83.47 84.49 83.05 84.49 0.1M
2025-09-22 84.21 84.21 83.07 83.80 0.1M
2025-09-19 84.13 84.13 83.17 83.98 0.5M
2025-09-18 83.50 84.53 82.70 84.11 0.1M
2025-09-17 83.70 85.01 82.84 83.60 0.1M
2025-09-16 84.57 85.20 82.73 83.20 0.1M
2025-09-15 84.24 85.51 83.64 85.01 0.2M
2025-09-12 85.92 86.24 84.09 84.26 0.1M
2025-09-11 84.26 86.19 83.24 85.96 0.1M
2025-09-10 83.21 84.74 82.95 83.48 0.1M
2025-09-09 83.00 83.83 82.91 83.44 0.1M
2025-09-08 84.75 84.76 82.93 83.30 0.1M
2025-09-05 85.26 86.21 84.01 84.75 0.1M
2025-09-04 84.84 85.61 83.90 85.23 0.1M
2025-09-03 84.21 85.39 84.21 84.46 0.1M
2025-09-02 84.54 85.35 83.39 84.73 0.1M
2025-08-29 86.05 86.26 84.91 85.15 0.1M
2025-08-28 87.53 87.75 85.78 86.01 0.1M
2025-08-27 87.30 88.01 86.31 87.49 0.1M
2025-08-26 86.40 87.99 86.18 87.42 0.1M
2025-08-25 87.31 87.39 86.18 86.23 0.2M
2025-08-22 85.53 87.98 85.53 87.74 0.2M
2025-08-21 84.82 85.41 84.10 84.92 0.1M
2025-08-20 85.39 86.17 84.25 85.10 0.1M
2025-08-19 83.84 85.24 83.73 84.97 0.1M
2025-08-18 84.10 84.63 83.07 83.40 0.1M
2025-08-15 84.75 84.75 83.14 84.10 0.1M
2025-08-14 85.57 85.57 84.30 84.61 0.1M
2025-08-13 85.11 85.99 84.43 85.82 0.1M
2025-08-12 83.20 85.11 82.64 85.05 0.1M
2025-08-11 83.39 83.80 82.29 83.00 0.1M
2025-08-08 84.13 84.26 82.90 83.21 0.1M
2025-08-07 83.60 84.50 82.96 84.15 0.1M
2025-08-06 84.45 85.45 83.68 83.89 0.1M
2025-08-05 85.43 85.84 84.43 84.58 0.1M
2025-08-04 83.93 85.56 83.81 85.54 0.2M
2025-08-01 84.85 85.27 83.89 83.96 0.2M
2025-07-31 84.23 85.03 82.21 84.94 0.2M
2025-07-30 84.16 85.20 83.54 83.65 0.2M
2025-07-29 85.64 86.71 83.46 83.66 0.2M
2025-07-28 86.19 86.35 84.70 84.84 0.2M
2025-07-25 87.08 87.88 86.34 86.53 0.1M
2025-07-24 86.74 87.47 86.06 86.83 0.1M
2025-07-23 89.25 89.50 86.77 87.07 0.1M
2025-07-22 87.08 89.25 85.75 88.38 0.2M
2025-07-21 86.02 87.42 86.02 86.87 0.1M
2025-07-18 86.14 87.00 85.22 85.89 0.1M
2025-07-17 85.76 86.34 85.00 85.53 0.2M
2025-07-16 85.74 86.74 85.22 85.82 0.2M
2025-07-15 86.65 87.12 85.30 85.53 0.1M
2025-07-14 86.38 86.83 85.77 86.58 0.2M
2025-07-11 87.96 87.96 86.07 86.25 0.2M
2025-07-10 87.96 89.49 87.61 88.06 0.3M
2025-07-09 87.81 88.73 87.18 88.49 0.2M
2025-07-08 87.87 88.53 86.99 87.87 0.1M
2025-07-07 89.45 90.14 87.94 88.17 0.1M
2025-07-03 89.54 90.07 88.88 90.05 0.1M
2025-07-02 89.43 89.97 88.40 89.23 0.1M
2025-07-01 88.24 90.66 87.76 89.70 0.2M
2025-06-30 88.15 88.50 87.31 88.44 0.2M
2025-06-27 88.59 89.53 87.77 88.15 0.5M
2025-06-26 89.07 89.44 87.66 88.44 0.2M
2025-06-25 90.76 91.49 88.91 89.19 0.7M
2025-06-24 89.92 91.49 89.46 91.06 0.3M
2025-06-23 88.66 90.17 88.24 89.48 0.3M
2025-06-20 88.96 90.47 88.17 88.37 0.3M
2025-06-18 88.45 89.84 87.65 88.92 0.1M
2025-06-17 87.92 88.89 87.67 88.07 0.1M
2025-06-16 88.39 88.73 87.31 88.44 0.1M
2025-06-13 88.24 89.07 87.69 87.93 0.1M
2025-06-12 88.99 89.77 88.75 89.00 0.1M
2025-06-11 89.97 90.28 88.99 89.15 0.1M
2025-06-10 89.11 89.99 88.65 89.65 0.1M
2025-06-09 88.61 89.35 87.32 88.65 0.1M
2025-06-06 88.71 88.71 87.53 88.13 0.1M
2025-06-05 88.68 88.68 87.87 88.22 0.1M
2025-06-04 89.97 89.97 88.70 88.80 0.1M
2025-06-03 90.37 90.37 89.09 90.24 0.1M
2025-06-02 90.18 91.00 89.39 90.29 0.1M
2025-05-30 90.00 90.70 89.79 90.32 0.1M
2025-05-29 89.07 90.49 88.54 90.42 0.1M
2025-05-28 90.61 90.61 89.19 89.40 0.1M
2025-05-27 90.55 91.46 90.19 90.80 0.1M
2025-05-23 89.36 90.28 88.19 89.99 0.1M
2025-05-22 89.86 90.44 89.00 89.53 0.1M
2025-05-21 91.35 91.94 90.31 90.49 0.1M
2025-05-20 93.21 94.00 92.02 92.10 0.1M
2025-05-19 92.20 93.64 92.20 93.48 0.1M
2025-05-16 91.49 92.66 91.40 92.60 0.2M
2025-05-15 90.22 91.86 90.19 91.63 0.1M
2025-05-14 89.50 90.40 87.71 89.71 0.1M
2025-05-13 90.91 91.02 89.74 90.15 0.1M
2025-05-12 91.91 91.95 89.70 90.30 0.1M
2025-05-09 89.98 91.35 89.88 91.08 0.1M
2025-05-08 92.13 93.95 87.63 90.31 0.1M
2025-05-07 91.97 92.75 91.34 92.13 0.1M
2025-05-06 90.46 91.82 89.28 91.45 0.1M
2025-05-05 90.18 91.34 90.05 90.88 0.1M
2025-05-02 90.34 91.50 89.97 90.89 0.1M
2025-05-01 90.76 91.22 89.89 90.34 0.1M
2025-04-30 91.41 91.47 88.67 90.42 0.2M
2025-04-29 89.63 91.62 89.63 91.47 0.1M
2025-04-28 87.54 90.33 85.46 90.06 0.1M
2025-04-25 90.24 90.24 88.63 89.85 0.1M
2025-04-24 91.11 91.72 90.52 90.78 0.1M
2025-04-23 91.39 92.03 89.99 91.03 0.1M
2025-04-22 90.54 91.69 89.76 91.39 0.1M
2025-04-21 90.24 90.45 88.89 89.69 0.1M
2025-04-17 90.20 91.76 90.20 90.58 0.1M
2025-04-16 91.45 91.45 89.93 90.32 0.1M
2025-04-15 90.58 91.80 90.41 90.76 0.1M
2025-04-14 90.00 91.45 89.63 90.98 0.1M
2025-04-11 87.80 89.59 86.72 89.33 0.1M
2025-04-10 86.89 88.79 86.07 87.77 0.2M
2025-04-09 86.15 91.17 84.25 89.06 0.2M
2025-04-08 87.67 89.96 85.84 86.85 0.1M
2025-04-07 87.23 89.96 84.00 87.02 0.2M
2025-04-04 90.87 92.40 88.33 89.01 0.2M
2025-04-03 92.48 94.22 91.87 91.96 0.2M
2025-04-02 92.31 93.65 92.19 93.07 0.1M
2025-04-01 92.88 93.22 92.01 92.92 0.1M
2025-03-31 92.80 93.97 92.26 92.96 0.1M
2025-03-28 92.83 93.59 92.49 92.91 0.1M
2025-03-27 91.43 92.66 91.01 92.49 0.1M
2025-03-26 90.60 91.21 90.30 91.00 0.1M
2025-03-25 91.61 91.80 89.41 90.44 0.1M
2025-03-24 92.26 92.87 91.46 91.69 0.1M
2025-03-21 92.33 92.63 90.84 91.31 0.4M
2025-03-20 91.57 93.38 91.45 92.56 0.1M
2025-03-19 92.77 92.98 91.90 92.51 0.1M
2025-03-18 92.43 93.08 91.99 92.65 0.1M
2025-03-17 92.92 94.79 92.41 93.04 0.1M
2025-03-14 91.53 93.75 91.37 93.22 0.1M
2025-03-13 91.35 92.50 91.05 91.77 0.1M
2025-03-12 92.22 92.65 90.83 90.94 0.1M
2025-03-11 92.89 93.64 91.05 92.47 0.2M
2025-03-10 89.80 93.28 88.67 92.40 0.2M
2025-03-07 89.84 91.00 88.64 89.96 0.1M
2025-03-06 89.04 89.41 88.02 88.85 0.1M
2025-03-05 90.24 91.18 88.59 89.69 0.1M
2025-03-04 92.60 93.59 90.63 90.88 0.2M
2025-03-03 91.45 92.92 91.45 92.67 0.1M
2025-02-28 91.37 92.03 90.90 91.78 0.1M
2025-02-27 91.88 92.18 88.81 91.11 0.2M
2025-02-26 93.99 94.42 92.72 93.32 0.1M
2025-02-25 93.43 95.00 93.31 94.13 0.1M
2025-02-24 92.54 94.99 91.73 93.00 0.2M
2025-02-21 91.75 92.71 90.45 92.19 0.2M
2025-02-20 90.01 91.35 89.79 91.11 0.1M
2025-02-19 90.12 91.50 90.12 90.60 0.1M
2025-02-18 89.18 90.63 89.18 90.44 0.1M
2025-02-14 90.59 91.21 89.23 89.44 0.1M
2025-02-13 89.40 90.73 89.32 90.46 0.1M
2025-02-12 88.58 90.05 88.58 89.41 0.1M
2025-02-11 88.60 90.11 88.32 90.06 0.1M
2025-02-10 90.58 90.64 89.55 89.58 0.1M
2025-02-07 90.73 91.19 89.48 90.21 0.1M
2025-02-06 90.46 91.20 89.70 91.05 0.1M
2025-02-05 89.31 90.67 89.13 90.54 0.1M
2025-02-04 88.10 89.09 87.48 88.98 0.2M
2025-02-03 85.25 89.47 85.25 88.67 0.1M
2025-01-31 89.91 91.50 89.64 89.85 0.8M
2025-01-30 88.92 90.54 88.55 90.27 0.2M
2025-01-29 87.72 88.85 87.20 88.19 0.2M
2025-01-28 88.61 89.62 87.67 88.18 0.2M
2025-01-27 85.89 88.71 84.57 88.59 0.3M
2025-01-24 86.72 87.42 85.47 85.70 0.2M
2025-01-23 87.52 88.00 86.14 87.16 0.3M
2025-01-22 93.59 93.59 87.42 87.70 0.6M
2025-01-21 94.71 95.32 93.01 94.18 0.1M
2025-01-17 94.80 95.00 93.61 93.80 0.1M
2025-01-16 91.94 93.98 91.77 93.85 0.1M
2025-01-15 92.84 94.83 91.35 91.70 0.1M
2025-01-14 89.81 91.24 89.55 91.14 0.1M
2025-01-13 87.90 96.25 87.81 89.50 0.1M
2025-01-10 90.00 90.76 88.13 88.24 0.1M
2025-01-08 90.85 91.75 89.37 91.20 0.1M
2025-01-07 90.15 91.25 90.01 91.03 0.2M
2025-01-06 93.27 93.27 90.16 90.36 0.2M
2025-01-03 93.44 94.62 93.08 93.36 0.2M
2025-01-02 94.37 95.24 92.47 92.96 0.1M