MicroAlgo Inc (MLGO)

MLGO
🏛️ アメリカ →
10.29
最終更新: 2025-10-02
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 8.49 8.49 8.45 8.45 9.7K
09:31 8.41 8.41 8.41 8.41 20.0K
09:33 8.32 8.32 8.29 8.29 17.3K
09:34 8.30 8.34 8.30 8.34 2.4K
09:35 8.30 8.30 8.30 8.30 0.2K
09:36 8.30 8.52 8.30 8.32 2.2K
09:37 8.36 8.36 8.36 8.36 0.2K
09:38 8.36 8.36 8.36 8.36 0.1K
09:39 8.37 8.37 8.37 8.37 1.1K
09:40 8.34 8.34 8.34 8.34 3.3K
09:41 8.33 8.33 8.31 8.31 0.9K
09:44 8.31 8.31 8.24 8.24 3.0K
09:45 8.24 8.24 8.24 8.24 0.3K
09:46 8.34 8.34 8.34 8.34 0.1K
09:47 8.28 8.28 8.28 8.28 0.7K
09:51 8.33 8.38 8.29 8.29 0.6K
09:53 8.36 8.36 8.28 8.28 2.1K
09:54 8.29 8.29 8.26 8.26 1.6K
09:55 8.26 8.26 8.24 8.24 3.0K
09:56 8.24 8.29 8.24 8.29 0.9K
09:57 8.26 8.30 8.26 8.30 3.0K
09:58 8.31 8.31 8.31 8.31 0.5K
10:00 8.30 8.30 8.30 8.30 0.5K
10:02 8.29 8.29 8.25 8.25 0.9K
10:03 8.27 8.29 8.27 8.29 0.9K
10:04 8.27 8.28 8.25 8.25 1.1K
10:05 8.24 8.25 8.24 8.25 2.5K
10:06 8.23 8.23 8.23 8.23 0.8K
10:07 8.23 8.25 8.23 8.25 2.5K
10:08 8.24 8.24 8.24 8.24 1.1K
10:09 8.24 8.24 8.24 8.24 0.2K
10:10 8.22 8.29 8.22 8.29 13.7K
10:15 8.37 8.37 8.37 8.37 0.3K
10:17 8.31 8.31 8.31 8.31 0.1K
10:18 8.38 8.38 8.37 8.37 0.5K
10:20 8.31 8.31 8.31 8.31 0.3K
10:21 8.30 8.30 8.30 8.30 1.9K
10:25 8.29 8.29 8.29 8.29 0.5K
10:28 8.26 8.26 8.26 8.26 2.1K
10:29 8.28 8.28 8.24 8.24 5.3K
10:30 8.24 8.24 8.24 8.24 0.3K
10:31 8.23 8.23 8.22 8.22 2.3K
10:33 8.23 8.23 8.22 8.22 8.0K
10:34 8.21 8.23 8.21 8.23 2.2K
10:39 8.24 8.29 8.24 8.29 2.1K
10:42 8.24 8.24 8.24 8.24 0.1K
10:43 8.26 8.26 8.22 8.22 1.4K
10:44 8.22 8.22 8.22 8.22 0.8K
10:47 8.26 8.27 8.26 8.27 1.5K
10:55 8.24 8.24 8.24 8.24 0.2K
10:57 8.24 8.24 8.24 8.24 2.0K
10:58 8.21 8.21 8.21 8.21 0.4K
10:59 8.22 8.22 8.22 8.22 0.4K
11:01 8.26 8.26 8.26 8.26 1.1K
11:04 8.21 8.21 8.21 8.21 1.3K
11:05 8.20 8.20 8.20 8.20 0.8K
11:06 8.20 8.20 8.15 8.16 6.4K
11:07 8.17 8.17 8.17 8.17 1.0K
11:08 8.20 8.20 8.17 8.17 0.6K
11:09 8.17 8.17 8.17 8.17 1.0K
11:10 8.18 8.18 8.17 8.17 1.4K
11:11 8.17 8.18 8.17 8.18 1.5K
11:12 8.18 8.18 8.18 8.18 0.3K
11:13 8.18 8.18 8.18 8.18 0.4K
11:14 8.16 8.16 8.16 8.16 5.1K
11:21 8.16 8.16 8.16 8.16 3.8K
11:33 8.19 8.19 8.19 8.19 1.2K
11:35 8.20 8.23 8.20 8.23 2.1K
11:37 8.23 8.23 8.23 8.23 0.3K
11:38 8.20 8.20 8.20 8.20 0.6K
11:40 8.16 8.16 8.16 8.16 2.9K
11:41 8.17 8.17 8.16 8.16 1.6K
11:42 8.17 8.17 8.17 8.17 0.3K
11:44 8.17 8.17 8.17 8.17 0.8K
11:46 8.17 8.17 8.16 8.16 1.5K
11:47 8.15 8.15 8.15 8.15 4.8K
11:48 8.12 8.12 8.12 8.12 4.5K
11:49 8.13 8.15 8.13 8.13 0.5K
11:50 8.13 8.13 8.13 8.13 0.2K
11:51 8.10 8.10 8.10 8.10 8.1K
11:52 8.09 8.11 8.09 8.11 0.9K
11:53 8.11 8.11 8.11 8.11 1.2K
11:55 8.10 8.10 8.10 8.10 1.8K
11:56 8.13 8.13 8.13 8.13 1.4K
11:57 8.12 8.12 8.12 8.12 0.3K
11:59 8.13 8.13 8.13 8.13 0.5K
12:01 8.15 8.15 8.15 8.15 1.0K
12:02 8.14 8.15 8.14 8.15 1.0K
12:03 8.13 8.13 8.13 8.13 0.2K
12:04 8.15 8.15 8.15 8.15 0.8K
12:08 8.13 8.13 8.13 8.13 1.0K
12:11 8.16 8.16 8.16 8.16 0.2K
12:13 8.15 8.15 8.15 8.15 0.1K
12:14 8.14 8.14 8.14 8.14 0.6K
12:16 8.09 8.09 8.09 8.09 0.4K
12:17 8.11 8.11 8.11 8.11 0.6K
12:18 8.11 8.11 8.11 8.11 0.6K
12:20 8.09 8.11 8.09 8.09 0.9K
12:21 8.10 8.10 8.10 8.10 1.0K
12:24 8.08 8.08 8.02 8.02 6.3K
12:26 8.06 8.06 8.04 8.04 0.6K
12:27 8.07 8.07 8.04 8.06 0.5K
12:29 8.06 8.06 8.06 8.06 0.8K
12:32 8.06 8.06 8.06 8.06 0.5K
12:35 8.05 8.05 8.05 8.05 0.6K
12:36 8.02 8.02 8.02 8.02 4.7K
12:46 8.04 8.04 8.04 8.04 1.4K
12:48 8.08 8.08 8.05 8.05 3.4K
12:49 8.08 8.08 8.08 8.08 0.9K
12:52 8.08 8.08 8.08 8.08 0.5K
12:53 8.09 8.09 8.09 8.09 0.1K
12:54 8.08 8.08 8.08 8.08 0.1K
12:55 8.08 8.08 8.08 8.08 0.8K
12:59 8.07 8.07 8.07 8.07 0.4K
13:03 8.08 8.10 8.08 8.10 1.0K
13:05 8.10 8.10 8.10 8.10 1.6K
13:14 8.13 8.13 8.13 8.13 0.5K
13:16 8.10 8.10 8.10 8.10 0.7K
13:18 8.10 8.10 8.10 8.10 0.2K
13:20 8.09 8.09 8.09 8.09 0.5K
13:22 8.12 8.12 8.12 8.12 0.2K
13:23 8.12 8.12 8.12 8.12 1.1K
13:27 8.10 8.10 8.10 8.10 0.4K
13:29 8.09 8.09 8.07 8.07 1.6K
13:38 8.07 8.07 8.07 8.07 0.2K
13:39 8.10 8.10 8.10 8.10 0.5K
13:41 8.07 8.07 8.07 8.07 0.3K
13:43 8.07 8.07 8.07 8.07 0.7K
13:45 8.05 8.05 8.05 8.05 0.8K
13:48 8.07 8.07 8.05 8.05 0.7K
13:49 8.05 8.05 8.05 8.05 0.2K
13:51 8.06 8.07 8.06 8.07 10.4K
13:52 8.06 8.07 8.05 8.07 2.7K
13:58 8.08 8.08 8.08 8.08 0.2K
13:59 8.08 8.08 8.07 8.07 5.9K
14:00 8.12 8.12 8.12 8.12 0.3K
14:02 8.10 8.10 8.10 8.10 1.1K
14:13 8.09 8.10 8.09 8.10 0.8K
14:14 8.09 8.10 8.09 8.09 0.8K
14:16 8.09 8.09 8.09 8.09 0.3K
14:18 8.09 8.09 8.08 8.08 0.6K
14:21 8.08 8.09 8.08 8.09 2.2K
14:22 8.11 8.11 8.11 8.11 0.9K
14:26 8.11 8.11 8.11 8.11 0.2K
14:28 8.09 8.09 8.09 8.09 1.0K
14:29 8.09 8.10 8.09 8.10 2.2K
14:31 8.10 8.10 8.10 8.10 1.8K
14:33 8.10 8.10 8.10 8.10 1.2K
14:43 8.11 8.11 8.11 8.11 1.0K
14:46 8.09 8.09 8.09 8.09 0.1K
14:47 8.09 8.09 8.09 8.09 0.9K
14:48 8.08 8.08 8.08 8.08 0.3K
14:51 8.09 8.09 8.09 8.09 2.8K
14:55 8.09 8.09 8.09 8.09 1.7K
14:58 8.07 8.07 8.07 8.07 2.1K
15:01 8.06 8.06 8.06 8.06 0.2K
15:02 8.06 8.06 8.06 8.06 0.3K
15:04 8.05 8.05 8.05 8.05 0.7K
15:06 8.10 8.10 8.10 8.10 2.3K
15:10 8.07 8.07 8.05 8.05 0.5K
15:13 8.05 8.06 8.05 8.06 1.2K
15:14 8.05 8.05 8.05 8.05 1.6K
15:15 8.05 8.05 8.05 8.05 5.0K
15:17 8.08 8.08 8.08 8.08 0.2K
15:18 8.08 8.08 8.08 8.08 0.8K
15:21 8.03 8.03 8.03 8.03 5.3K
15:22 8.01 8.04 8.00 8.02 2.9K
15:23 8.01 8.01 8.01 8.01 0.3K
15:24 8.02 8.02 8.02 8.02 0.6K
15:25 8.04 8.04 8.01 8.01 2.5K
15:27 8.00 8.06 8.00 8.03 2.2K
15:28 8.03 8.03 8.03 8.03 1.1K
15:29 8.01 8.01 8.01 8.01 0.1K
15:30 8.01 8.01 8.00 8.01 2.1K
15:32 8.05 8.05 8.05 8.05 3.7K
15:33 8.05 8.05 8.01 8.01 3.1K
15:40 8.03 8.03 8.03 8.03 1.0K
15:41 8.02 8.02 8.02 8.02 0.4K
15:44 8.08 8.08 8.08 8.08 0.2K
15:45 8.04 8.04 8.03 8.03 1.5K
15:46 8.02 8.02 8.02 8.02 1.6K
15:48 8.02 8.02 8.02 8.02 3.6K
15:50 8.03 8.03 8.03 8.03 0.2K
15:51 8.03 8.03 8.02 8.02 0.7K
15:53 8.02 8.02 7.98 7.98 21.1K
15:54 7.99 7.99 7.99 7.99 0.5K
15:55 7.99 7.99 7.99 7.99 1.9K
15:56 8.01 8.01 8.00 8.00 0.3K
15:57 8.00 8.00 7.96 7.96 2.5K
15:58 7.97 7.97 7.96 7.97 1.4K
15:59 7.97 8.01 7.96 8.01 25.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし