Micron

MU
🏛️ メキシコ →
2,860.00
最終更新: 2025-09-26
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 1,459.99 1,459.99 1,448.00 1,448.00 0.0M
2023-12-28 1,469.93 1,469.93 1,462.50 1,462.50 0.0M
2023-12-27 1,470.00 1,470.00 1,439.66 1,445.00 0.0M
2023-12-26 1,480.00 1,485.99 1,462.00 1,485.99 0.0M
2023-12-22 1,474.00 1,483.64 1,460.06 1,460.06 0.0M
2023-12-21 1,440.00 1,474.98 1,430.00 1,452.00 0.0M
2023-12-20 1,369.02 1,383.00 1,359.00 1,359.00 0.0M
2023-12-19 1,394.00 1,402.00 1,390.00 1,401.63 0.0M
2023-12-18 1,405.00 1,407.00 1,398.00 1,401.00 0.0M
2023-12-15 1,402.00 1,409.99 1,401.00 1,405.26 0.0M
2023-12-14 1,413.50 1,413.50 1,386.02 1,412.00 0.0M
2023-12-13 1,372.00 1,372.00 1,369.15 1,369.15 0.0M
2023-12-11 1,310.01 1,366.00 1,310.01 1,362.00 0.0M
2023-12-08 1,290.00 1,290.00 1,290.00 1,290.00 0.0M
2023-12-07 1,291.09 1,291.09 1,290.00 1,290.00 0.0M
2023-12-05 1,291.09 1,291.09 1,291.09 1,291.09 0.0M
2023-12-04 1,291.10 1,291.10 1,291.10 1,291.10 0.0M
2023-11-30 1,315.55 1,315.55 1,315.55 1,315.55 0.0M
2023-11-29 1,342.00 1,342.00 1,314.47 1,339.99 0.0M
2023-11-28 1,324.99 1,324.99 1,280.00 1,299.79 0.0M
2023-11-27 1,326.84 1,340.00 1,326.84 1,332.85 0.1M
2023-11-24 1,311.00 1,311.00 1,311.00 1,311.00 0.0M
2023-11-21 1,323.00 1,325.00 1,319.84 1,325.00 0.0M
2023-11-17 1,337.80 1,337.80 1,337.80 1,337.80 0.0M
2023-11-16 1,340.10 1,340.10 1,332.00 1,332.00 0.0M
2023-11-15 1,335.41 1,335.41 1,299.02 1,299.04 0.0M
2023-11-14 1,333.00 1,338.23 1,333.00 1,338.23 0.0M
2023-11-10 1,315.00 1,334.00 1,315.00 1,333.13 0.0M
2023-11-09 1,310.00 1,325.00 1,292.82 1,318.00 0.0M
2023-11-08 1,258.00 1,262.50 1,258.00 1,262.50 0.0M
2023-11-07 1,267.00 1,275.71 1,267.00 1,275.71 0.0M
2023-11-06 1,242.32 1,278.00 1,242.32 1,278.00 0.0M
2023-11-03 1,237.50 1,275.00 1,237.50 1,275.00 0.0M
2023-11-01 1,240.27 1,240.27 1,220.01 1,220.01 0.0M
2023-10-31 1,191.00 1,203.80 1,191.00 1,203.80 0.0M
2023-10-27 1,190.25 1,212.59 1,190.00 1,212.59 0.0M
2023-10-26 1,174.00 1,174.00 1,173.00 1,173.00 0.0M
2023-10-25 1,238.00 1,238.00 1,222.00 1,222.00 0.0M
2023-10-24 1,212.52 1,240.00 1,212.52 1,240.00 0.0M
2023-10-20 1,234.00 1,234.00 1,234.00 1,234.00 0.0M
2023-10-19 1,275.00 1,276.00 1,275.00 1,276.00 0.0M
2023-10-18 1,251.00 1,260.00 1,251.00 1,260.00 0.0M
2023-10-17 1,239.00 1,245.00 1,210.02 1,240.00 0.0M
2023-10-16 1,252.00 1,252.30 1,241.00 1,241.00 0.0M
2023-10-13 1,230.02 1,250.20 1,230.02 1,250.20 0.0M
2023-10-12 1,261.70 1,261.70 1,258.00 1,258.00 0.0M
2023-10-11 1,212.03 1,240.00 1,212.02 1,240.00 0.0M
2023-10-10 1,263.50 1,277.99 1,212.01 1,212.01 0.0M
2023-10-09 1,262.06 1,273.00 1,262.06 1,265.00 0.0M
2023-10-06 1,256.79 1,270.99 1,256.79 1,270.99 0.0M
2023-10-05 1,250.00 1,250.00 1,234.84 1,234.84 0.0M
2023-10-04 1,221.97 1,226.00 1,221.97 1,226.00 0.0M
2023-10-03 1,210.00 1,222.01 1,210.00 1,221.99 0.0M
2023-10-02 1,187.00 1,198.00 1,187.00 1,198.00 0.0M
2023-09-29 1,180.00 1,187.40 1,179.99 1,187.00 0.0M
2023-09-28 1,155.00 1,175.50 1,144.00 1,145.21 0.0M
2023-09-27 1,170.00 1,209.50 1,170.00 1,205.00 0.0M
2023-09-26 1,182.64 1,194.00 1,182.64 1,194.00 0.0M
2023-09-22 1,170.00 1,189.00 1,170.00 1,183.06 0.0M
2023-09-21 1,176.25 1,176.25 1,149.51 1,149.51 0.0M
2023-09-20 1,210.00 1,210.00 1,210.00 1,210.00 0.0M
2023-09-19 1,201.00 1,203.43 1,201.00 1,203.43 0.0M
2023-09-18 1,180.82 1,180.82 1,180.82 1,180.82 0.0M
2023-09-15 1,166.22 1,192.00 1,166.21 1,176.96 0.0M
2023-09-14 1,232.50 1,232.92 1,230.80 1,230.80 0.0M
2023-09-13 1,227.99 1,227.99 1,213.00 1,213.00 0.0M
2023-09-12 1,237.00 1,237.00 1,217.00 1,217.00 0.0M
2023-09-08 1,230.00 1,240.00 1,230.00 1,232.00 0.0M
2023-09-07 1,225.00 1,225.00 1,225.00 1,225.00 0.0M
2023-09-06 1,230.00 1,230.00 1,210.01 1,210.01 0.0M
2023-09-05 1,211.16 1,236.00 1,211.15 1,225.00 0.0M
2023-09-01 1,200.00 1,200.00 1,198.01 1,198.01 0.0M
2023-08-31 1,166.00 1,192.50 1,166.00 1,192.50 0.0M
2023-08-30 1,125.16 1,165.00 1,125.16 1,142.00 0.0M
2023-08-29 1,111.00 1,122.00 1,111.00 1,120.01 0.0M
2023-08-28 1,085.00 1,085.00 1,085.00 1,085.00 0.0M
2023-08-25 1,070.00 1,070.00 1,068.00 1,068.33 0.0M
2023-08-24 1,111.00 1,111.00 1,067.25 1,067.25 0.0M
2023-08-23 1,081.00 1,101.00 1,079.30 1,100.68 0.0M
2023-08-22 1,081.00 1,081.00 1,080.99 1,080.99 0.0M
2023-08-21 1,072.00 1,082.00 1,072.00 1,082.00 0.0M
2023-08-18 1,082.86 1,085.00 1,061.41 1,085.00 0.0M
2023-08-17 1,104.00 1,104.00 1,089.00 1,091.06 0.0M
2023-08-16 1,139.99 1,139.99 1,095.00 1,104.25 0.0M
2023-08-15 1,130.00 1,135.00 1,120.00 1,120.00 0.0M
2023-08-14 1,097.00 1,160.00 1,097.00 1,160.00 0.0M
2023-08-11 1,095.00 1,097.00 1,095.00 1,097.00 0.0M
2023-08-10 1,119.05 1,119.05 1,109.00 1,111.02 0.0M
2023-08-09 1,157.00 1,157.00 1,143.00 1,143.00 0.0M
2023-08-08 1,159.00 1,168.98 1,149.90 1,168.98 0.0M
2023-08-07 1,195.00 1,195.00 1,178.00 1,179.50 0.0M
2023-08-04 1,199.00 1,199.00 1,199.00 1,199.00 0.0M
2023-08-03 1,176.00 1,196.00 1,176.00 1,194.91 0.0M
2023-08-02 1,169.90 1,171.98 1,149.90 1,160.75 0.0M
2023-08-01 1,180.00 1,196.00 1,174.50 1,196.00 0.0M
2023-07-31 1,194.30 1,194.30 1,194.00 1,194.00 0.0M
2023-07-28 1,185.29 1,190.53 1,185.29 1,190.01 0.0M
2023-07-27 1,188.00 1,211.00 1,155.71 1,201.30 0.0M
2023-07-26 1,129.00 1,142.00 1,129.00 1,136.53 0.0M
2023-07-25 1,110.00 1,118.98 1,110.00 1,113.16 0.0M
2023-07-21 1,100.00 1,119.99 1,100.00 1,119.99 0.0M
2023-07-20 1,100.00 1,100.00 1,098.10 1,098.10 0.0M
2023-07-19 1,100.00 1,100.00 1,086.00 1,086.00 0.0M
2023-07-18 1,070.00 1,087.01 1,070.00 1,087.01 0.0M
2023-07-17 1,090.00 1,096.00 1,088.00 1,096.00 0.0M
2023-07-14 1,081.00 1,081.01 1,072.00 1,072.00 0.0M
2023-07-13 1,081.00 1,087.00 1,081.00 1,083.94 0.0M
2023-07-12 1,080.00 1,080.00 1,067.00 1,079.00 0.0M
2023-07-11 1,078.10 1,078.10 1,078.10 1,078.10 0.0M
2023-07-10 1,063.98 1,064.70 1,063.98 1,064.70 0.0M
2023-07-07 1,046.44 1,047.00 1,040.00 1,040.00 0.0M
2023-07-06 1,050.00 1,051.01 1,049.01 1,051.01 0.0M
2023-07-05 1,066.50 1,070.00 1,057.00 1,057.16 0.0M
2023-07-03 1,084.37 1,084.37 1,084.37 1,084.37 0.0M
2023-06-30 1,094.00 1,094.00 1,081.00 1,084.37 0.0M
2023-06-29 1,110.85 1,119.99 1,095.00 1,101.00 0.0M
2023-06-28 1,131.00 1,152.00 1,131.00 1,145.43 0.0M
2023-06-27 1,128.00 1,139.50 1,114.00 1,138.69 0.0M
2023-06-26 1,141.00 1,141.00 1,128.00 1,128.00 0.0M
2023-06-23 1,137.00 1,146.59 1,112.00 1,123.05 0.0M
2023-06-22 1,137.00 1,137.00 1,137.00 1,137.00 0.0M
2023-06-21 1,138.50 1,138.50 1,125.00 1,127.04 0.0M
2023-06-20 1,150.00 1,150.00 1,130.00 1,148.00 0.0M
2023-06-16 1,152.00 1,157.00 1,152.00 1,156.00 0.0M
2023-06-15 1,185.00 1,185.00 1,175.00 1,181.00 0.0M
2023-06-14 1,166.00 1,179.00 1,166.00 1,175.00 0.0M
2023-06-13 1,181.00 1,190.00 1,160.00 1,169.00 0.0M
2023-06-12 1,146.00 1,166.00 1,146.00 1,164.31 0.0M
2023-06-09 1,133.00 1,145.00 1,121.00 1,125.00 0.0M
2023-06-08 1,131.50 1,137.66 1,119.00 1,133.00 0.0M
2023-06-07 1,175.00 1,181.24 1,164.00 1,181.24 0.0M
2023-06-06 1,184.00 1,200.00 1,175.00 1,175.00 0.0M
2023-06-05 1,210.91 1,210.91 1,184.00 1,184.00 0.0M
2023-06-02 1,206.00 1,212.87 1,206.00 1,212.00 0.0M
2023-06-01 1,240.00 1,240.00 1,206.00 1,206.00 0.0M
2023-05-31 1,210.01 1,210.01 1,200.00 1,206.00 0.0M
2023-05-30 1,306.00 1,310.38 1,248.02 1,251.97 0.0M
2023-05-26 1,290.00 1,305.00 1,290.00 1,303.62 0.0M
2023-05-25 1,229.00 1,246.00 1,205.00 1,241.25 0.0M
2023-05-24 1,164.72 1,186.88 1,164.72 1,186.88 0.0M
2023-05-23 1,199.96 1,205.00 1,195.00 1,195.00 0.0M
2023-05-22 1,176.00 1,188.03 1,165.40 1,179.01 0.0M
2023-05-19 1,200.00 1,204.00 1,194.00 1,204.00 0.0M
2023-05-18 1,182.00 1,214.00 1,182.00 1,196.68 0.0M
2023-05-17 1,134.00 1,144.00 1,134.00 1,141.44 0.0M
2023-05-16 1,125.00 1,125.00 1,102.52 1,117.85 0.0M
2023-05-15 1,093.00 1,210.00 1,093.00 1,149.31 0.0M
2023-05-12 1,090.00 1,090.00 1,060.00 1,060.00 0.0M
2023-05-11 1,080.00 1,089.99 1,074.60 1,089.97 0.0M
2023-05-10 1,090.00 1,090.00 1,055.03 1,055.03 0.0M
2023-05-09 1,080.00 1,080.01 1,080.00 1,080.01 0.0M
2023-05-08 1,087.60 1,087.60 1,082.00 1,082.00 0.0M
2023-05-05 1,090.00 1,090.00 1,090.00 1,090.00 0.0M
2023-05-04 1,085.00 1,085.00 1,081.00 1,081.00 0.0M
2023-05-03 1,100.00 1,100.00 1,100.00 1,100.00 0.0M
2023-05-02 1,115.00 1,115.00 1,112.00 1,115.00 0.0M
2023-04-28 1,120.00 1,136.59 1,080.02 1,128.02 0.0M
2023-04-27 1,110.50 1,117.90 1,110.50 1,117.90 0.0M
2023-04-26 1,081.00 1,081.00 1,081.00 1,081.00 0.0M
2023-04-25 1,048.00 1,048.00 1,048.00 1,048.00 0.0M
2023-04-24 1,085.00 1,085.00 1,085.00 1,085.00 0.0M
2023-04-20 1,085.00 1,085.00 1,085.00 1,085.00 0.0M
2023-04-19 1,098.00 1,098.00 1,085.00 1,085.00 0.0M
2023-04-18 1,119.15 1,119.15 1,116.45 1,116.45 0.0M
2023-04-17 1,131.95 1,131.95 1,121.00 1,125.25 0.0M
2023-04-14 1,126.00 1,200.00 1,123.85 1,133.40 0.0M
2023-04-13 1,139.78 1,139.78 1,139.26 1,139.57 0.2M
2023-04-12 1,123.75 1,135.00 1,122.00 1,122.00 0.0M
2023-04-11 1,161.79 1,161.79 1,149.00 1,149.00 0.0M
2023-04-10 1,137.00 1,146.98 1,120.00 1,144.01 0.0M
2023-04-05 1,026.00 1,037.00 1,026.00 1,037.00 0.0M
2023-04-04 1,026.00 1,060.00 1,026.00 1,026.00 0.0M
2023-04-03 1,089.99 1,089.99 1,062.00 1,065.00 0.0M
2023-03-31 1,095.00 1,109.00 1,082.32 1,089.99 0.0M
2023-03-30 1,141.00 1,141.00 1,139.30 1,139.30 0.0M
2023-03-29 1,115.00 1,158.00 1,115.00 1,151.99 0.0M
2023-03-28 1,075.00 1,080.00 1,062.75 1,080.00 0.0M
2023-03-27 1,120.49 1,120.49 1,095.00 1,099.50 0.0M
2023-03-24 1,124.00 1,124.00 1,120.00 1,123.00 0.0M
2023-03-23 1,121.00 1,148.32 1,121.00 1,148.32 0.0M
2023-03-22 1,105.61 1,111.00 1,087.50 1,087.50 0.0M
2023-03-21 1,089.00 1,112.00 1,081.00 1,094.60 0.0M
2023-03-17 1,076.00 1,080.00 1,065.99 1,069.01 0.0M
2023-03-16 1,040.00 1,061.00 1,040.00 1,059.18 0.0M
2023-03-15 1,015.00 1,026.00 1,015.00 1,026.00 0.0M
2023-03-14 1,026.00 1,026.00 1,015.00 1,015.00 0.0M
2023-03-13 997.00 1,017.00 995.00 1,017.00 0.0M
2023-03-10 1,027.83 1,027.83 1,017.00 1,017.00 0.0M
2023-03-08 1,001.00 1,024.17 999.00 1,024.17 0.0M
2023-03-07 1,007.00 1,015.00 1,000.01 1,009.00 0.0M
2023-03-06 1,048.00 1,049.66 1,016.82 1,016.82 0.0M
2023-03-03 1,010.00 1,014.61 1,010.00 1,014.60 0.0M
2023-03-02 1,012.00 1,024.00 985.01 1,013.73 0.0M
2023-03-01 1,057.81 1,057.81 1,053.99 1,053.99 0.0M
2023-02-28 1,069.90 1,069.90 1,062.00 1,062.00 0.0M
2023-02-27 1,057.81 1,057.81 1,057.81 1,057.81 0.0M
2023-02-24 1,069.99 1,070.00 1,069.99 1,070.00 0.0M
2023-02-23 1,088.00 1,088.00 1,062.00 1,083.00 0.0M
2023-02-22 1,051.00 1,054.00 1,050.00 1,050.00 0.0M
2023-02-21 1,089.00 1,089.00 1,064.83 1,064.83 0.0M
2023-02-17 1,105.00 1,105.00 1,079.00 1,083.50 0.0M
2023-02-16 1,146.31 1,146.31 1,120.02 1,120.02 0.0M
2023-02-15 1,149.99 1,149.99 1,113.22 1,141.27 0.0M
2023-02-14 1,142.89 1,154.99 1,114.00 1,152.50 0.0M
2023-02-13 1,102.00 1,104.00 1,099.00 1,104.00 0.0M
2023-02-10 1,113.00 1,116.00 1,113.00 1,116.00 0.0M
2023-02-09 1,155.00 1,155.00 1,125.00 1,146.59 0.0M
2023-02-08 1,168.00 1,168.00 1,135.01 1,145.25 0.0M
2023-02-07 1,140.00 1,173.88 1,140.00 1,173.88 0.0M
2023-02-03 1,203.98 1,203.98 1,190.00 1,190.00 0.0M
2023-02-02 1,160.00 1,180.00 1,160.00 1,165.80 0.3M
2023-02-01 1,149.00 1,178.99 1,146.00 1,168.40 0.0M
2023-01-31 1,114.00 1,131.75 1,114.00 1,122.02 0.0M
2023-01-30 1,175.00 1,175.00 1,160.00 1,160.00 0.0M
2023-01-27 1,194.00 1,208.99 1,175.02 1,208.99 0.3M
2023-01-26 1,169.00 1,174.75 1,169.00 1,170.01 0.0M
2023-01-25 1,145.00 1,153.35 1,145.00 1,153.35 0.0M
2023-01-24 1,157.00 1,157.00 1,150.00 1,153.35 0.3M
2023-01-23 1,146.40 1,156.00 1,130.32 1,156.00 0.4M
2023-01-20 1,084.50 1,097.00 1,071.02 1,097.00 0.0M
2023-01-19 1,067.00 1,072.50 1,067.00 1,072.50 0.0M
2023-01-18 1,070.00 1,070.00 1,070.00 1,070.00 0.0M
2023-01-17 1,100.00 1,100.00 1,056.00 1,074.99 0.0M
2023-01-13 1,070.00 1,070.00 1,055.00 1,060.00 0.0M
2023-01-12 1,070.00 1,092.99 1,070.00 1,081.86 0.0M
2023-01-11 1,095.00 1,104.99 1,093.00 1,093.00 0.0M
2023-01-10 1,080.00 1,094.99 1,080.00 1,082.35 0.0M
2023-01-09 1,085.00 1,099.00 1,085.00 1,094.00 0.0M
2023-01-06 1,072.99 1,090.00 1,069.00 1,085.00 0.0M
2023-01-05 1,060.00 1,060.53 1,050.01 1,051.68 0.0M
2023-01-04 1,014.01 1,041.40 1,014.01 1,041.40 0.0M
2023-01-03 983.00 983.00 976.66 976.66 0.0M