Microvast Holdings Inc (MVST)

MVST
🏛️ アメリカ →
3.85
最終更新: 2025-09-30
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 3.96 4.01 3.96 4.00 687.5K
09:31 4.00 4.03 4.00 4.02 77.9K
09:32 4.03 4.05 4.02 4.02 97.0K
09:33 4.03 4.05 4.01 4.05 66.3K
09:34 4.05 4.07 4.02 4.03 117.3K
09:35 4.01 4.06 4.01 4.03 167.4K
09:36 4.03 4.06 4.03 4.04 68.8K
09:37 4.04 4.08 4.04 4.06 37.4K
09:38 4.06 4.06 4.03 4.06 117.8K
09:39 4.06 4.06 4.05 4.06 45.2K
09:40 4.05 4.07 4.03 4.07 53.2K
09:41 4.07 4.08 4.04 4.04 24.8K
09:42 4.05 4.06 4.05 4.06 32.0K
09:43 4.07 4.09 4.06 4.07 73.8K
09:44 4.07 4.09 4.06 4.08 79.7K
09:45 4.09 4.09 4.07 4.08 60.9K
09:46 4.10 4.11 4.09 4.09 51.5K
09:47 4.09 4.11 4.09 4.11 53.8K
09:48 4.11 4.11 4.10 4.11 56.6K
09:49 4.11 4.17 4.10 4.17 88.9K
09:50 4.17 4.17 4.14 4.17 85.8K
09:51 4.17 4.19 4.17 4.19 83.2K
09:52 4.19 4.23 4.19 4.23 170.2K
09:53 4.23 4.23 4.21 4.23 55.8K
09:54 4.22 4.27 4.22 4.26 119.3K
09:55 4.25 4.25 4.22 4.23 58.9K
09:56 4.23 4.26 4.23 4.26 78.9K
09:57 4.26 4.31 4.26 4.30 197.5K
09:58 4.30 4.30 4.28 4.29 44.1K
09:59 4.30 4.31 4.28 4.30 79.3K
10:00 4.30 4.33 4.29 4.29 102.2K
10:01 4.29 4.31 4.28 4.31 28.0K
10:02 4.32 4.32 4.29 4.32 63.9K
10:03 4.31 4.35 4.31 4.34 71.5K
10:04 4.34 4.34 4.30 4.31 44.9K
10:05 4.31 4.36 4.31 4.35 61.7K
10:06 4.36 4.37 4.35 4.37 32.2K
10:07 4.36 4.37 4.35 4.36 38.6K
10:08 4.37 4.37 4.36 4.36 45.0K
10:09 4.36 4.38 4.35 4.37 83.8K
10:10 4.37 4.37 4.36 4.37 134.3K
10:11 4.38 4.38 4.35 4.36 75.9K
10:12 4.35 4.35 4.33 4.34 46.8K
10:13 4.34 4.35 4.33 4.33 61.1K
10:14 4.34 4.34 4.33 4.34 58.7K
10:15 4.33 4.36 4.32 4.36 67.9K
10:16 4.36 4.36 4.35 4.36 34.5K
10:17 4.35 4.36 4.34 4.36 27.3K
10:18 4.36 4.37 4.35 4.35 67.5K
10:19 4.34 4.35 4.33 4.35 27.2K
10:20 4.35 4.40 4.35 4.39 91.2K
10:21 4.39 4.39 4.36 4.37 14.1K
10:22 4.38 4.42 4.37 4.42 79.2K
10:23 4.42 4.42 4.41 4.42 66.2K
10:24 4.42 4.44 4.42 4.43 38.8K
10:25 4.43 4.43 4.40 4.40 57.8K
10:26 4.40 4.40 4.38 4.38 36.3K
10:27 4.38 4.40 4.38 4.39 54.5K
10:28 4.40 4.40 4.38 4.39 55.9K
10:29 4.38 4.38 4.36 4.38 103.7K
10:30 4.37 4.39 4.37 4.37 57.2K
10:31 4.36 4.38 4.36 4.38 11.8K
10:32 4.37 4.38 4.36 4.36 33.6K
10:33 4.37 4.40 4.37 4.39 41.5K
10:34 4.39 4.39 4.38 4.39 17.9K
10:35 4.38 4.41 4.38 4.41 86.4K
10:36 4.41 4.43 4.41 4.42 87.4K
10:37 4.42 4.43 4.42 4.43 61.0K
10:38 4.43 4.47 4.43 4.45 128.6K
10:39 4.46 4.48 4.45 4.47 66.8K
10:40 4.46 4.47 4.45 4.47 24.2K
10:41 4.47 4.47 4.45 4.46 42.0K
10:42 4.47 4.47 4.46 4.47 34.7K
10:43 4.48 4.49 4.47 4.48 40.7K
10:44 4.48 4.48 4.47 4.47 38.6K
10:45 4.47 4.48 4.47 4.47 22.7K
10:46 4.46 4.48 4.46 4.46 21.0K
10:47 4.46 4.49 4.46 4.49 68.5K
10:48 4.48 4.49 4.48 4.48 19.5K
10:49 4.48 4.48 4.47 4.48 28.6K
10:50 4.48 4.48 4.46 4.48 33.1K
10:51 4.49 4.49 4.47 4.48 94.3K
10:52 4.49 4.49 4.47 4.47 56.2K
10:53 4.46 4.47 4.45 4.46 28.0K
10:54 4.46 4.47 4.46 4.47 75.8K
10:55 4.47 4.48 4.46 4.48 21.8K
10:56 4.48 4.48 4.48 4.48 55.4K
10:57 4.47 4.48 4.44 4.45 44.5K
10:58 4.45 4.46 4.45 4.46 12.3K
10:59 4.46 4.46 4.44 4.45 31.8K
11:00 4.45 4.45 4.43 4.45 75.9K
11:01 4.46 4.46 4.44 4.44 35.7K
11:02 4.43 4.44 4.42 4.42 45.4K
11:03 4.42 4.43 4.42 4.43 25.2K
11:04 4.42 4.42 4.35 4.35 139.9K
11:05 4.35 4.35 4.33 4.33 81.6K
11:06 4.34 4.34 4.31 4.32 117.1K
11:07 4.32 4.32 4.31 4.31 34.9K
11:08 4.32 4.32 4.27 4.28 164.2K
11:09 4.28 4.28 4.26 4.27 300.5K
11:10 4.27 4.28 4.26 4.26 59.0K
11:11 4.27 4.28 4.25 4.25 48.4K
11:12 4.26 4.27 4.25 4.25 81.9K
11:13 4.25 4.25 4.22 4.22 90.9K
11:14 4.23 4.26 4.22 4.26 48.1K
11:15 4.26 4.26 4.24 4.24 22.7K
11:16 4.23 4.24 4.23 4.24 62.5K
11:17 4.24 4.25 4.23 4.25 82.4K
11:18 4.25 4.25 4.23 4.23 17.7K
11:19 4.23 4.26 4.22 4.26 98.9K
11:20 4.24 4.25 4.23 4.25 99.3K
11:21 4.24 4.26 4.24 4.25 31.5K
11:22 4.28 4.28 4.26 4.27 82.4K
11:23 4.26 4.26 4.25 4.25 18.0K
11:24 4.26 4.26 4.24 4.25 25.2K
11:25 4.25 4.25 4.25 4.25 30.6K
11:26 4.25 4.25 4.23 4.24 23.4K
11:27 4.24 4.24 4.23 4.24 10.0K
11:28 4.24 4.24 4.20 4.22 163.1K
11:29 4.23 4.23 4.20 4.20 52.2K
11:30 4.21 4.22 4.20 4.21 15.8K
11:31 4.22 4.22 4.21 4.22 28.0K
11:32 4.21 4.23 4.21 4.22 43.9K
11:33 4.23 4.23 4.21 4.22 39.9K
11:34 4.22 4.23 4.21 4.21 35.2K
11:35 4.21 4.22 4.20 4.22 11.0K
11:36 4.22 4.22 4.21 4.21 10.4K
11:37 4.21 4.21 4.20 4.20 17.6K
11:38 4.21 4.21 4.20 4.21 10.8K
11:39 4.20 4.21 4.19 4.20 10.9K
11:40 4.20 4.21 4.19 4.19 24.5K
11:41 4.17 4.17 4.17 4.17 70.8K
11:42 4.16 4.17 4.16 4.17 41.7K
11:43 4.17 4.17 4.16 4.16 8.1K
11:44 4.16 4.17 4.14 4.16 35.5K
11:45 4.16 4.16 4.15 4.16 11.8K
11:46 4.17 4.17 4.14 4.15 35.4K
11:47 4.14 4.16 4.13 4.16 77.2K
11:48 4.16 4.17 4.15 4.15 23.8K
11:49 4.16 4.16 4.15 4.15 4.3K
11:50 4.16 4.16 4.13 4.13 18.1K
11:51 4.13 4.15 4.12 4.13 25.7K
11:52 4.12 4.14 4.12 4.13 21.5K
11:53 4.14 4.15 4.14 4.15 8.7K
11:54 4.14 4.14 4.14 4.14 10.0K
11:55 4.14 4.14 4.13 4.14 5.0K
11:56 4.14 4.17 4.14 4.16 34.2K
11:57 4.17 4.18 4.16 4.18 20.8K
11:58 4.18 4.18 4.17 4.17 7.6K
11:59 4.17 4.17 4.16 4.16 4.3K
12:00 4.16 4.16 4.15 4.16 10.9K
12:01 4.16 4.16 4.16 4.16 8.3K
12:02 4.16 4.16 4.15 4.16 3.9K
12:03 4.16 4.17 4.16 4.17 4.8K
12:04 4.17 4.18 4.16 4.18 7.0K
12:05 4.18 4.22 4.18 4.22 57.8K
12:06 4.22 4.22 4.22 4.22 21.4K
12:07 4.22 4.22 4.20 4.22 14.5K
12:08 4.22 4.22 4.21 4.22 11.9K
12:09 4.22 4.24 4.22 4.23 39.8K
12:10 4.24 4.24 4.23 4.23 6.3K
12:11 4.23 4.24 4.23 4.24 8.3K
12:12 4.24 4.24 4.22 4.22 7.8K
12:13 4.22 4.22 4.22 4.22 4.0K
12:14 4.22 4.23 4.22 4.23 4.3K
12:15 4.22 4.23 4.22 4.23 2.6K
12:16 4.22 4.22 4.22 4.22 4.6K
12:17 4.23 4.25 4.23 4.25 8.9K
12:18 4.25 4.25 4.25 4.25 8.6K
12:19 4.25 4.26 4.25 4.26 17.0K
12:20 4.26 4.27 4.26 4.27 18.2K
12:21 4.28 4.28 4.28 4.28 5.5K
12:22 4.28 4.29 4.28 4.28 16.6K
12:23 4.29 4.31 4.28 4.31 27.7K
12:24 4.30 4.30 4.30 4.30 20.8K
12:25 4.30 4.30 4.29 4.29 10.9K
12:26 4.30 4.30 4.29 4.29 15.0K
12:27 4.30 4.30 4.29 4.30 9.1K
12:28 4.30 4.30 4.30 4.30 3.6K
12:29 4.29 4.29 4.28 4.29 24.4K
12:30 4.28 4.29 4.28 4.29 15.9K
12:31 4.29 4.29 4.29 4.29 3.3K
12:32 4.30 4.30 4.30 4.30 11.3K
12:33 4.31 4.31 4.27 4.28 206.5K
12:34 4.29 4.31 4.29 4.31 5.2K
12:35 4.29 4.30 4.29 4.29 16.5K
12:36 4.28 4.29 4.26 4.27 20.4K
12:37 4.27 4.27 4.26 4.27 11.3K
12:38 4.27 4.29 4.27 4.28 8.1K
12:39 4.29 4.29 4.27 4.29 54.3K
12:40 4.30 4.31 4.30 4.30 16.0K
12:41 4.32 4.32 4.31 4.32 15.4K
12:42 4.32 4.32 4.31 4.32 9.0K
12:43 4.32 4.32 4.29 4.30 22.7K
12:44 4.30 4.31 4.28 4.28 32.7K
12:45 4.30 4.31 4.29 4.30 22.2K
12:46 4.30 4.30 4.29 4.29 0.6K
12:47 4.30 4.30 4.30 4.30 8.5K
12:48 4.30 4.30 4.27 4.27 31.3K
12:49 4.27 4.27 4.26 4.27 19.1K
12:50 4.28 4.28 4.26 4.27 5.6K
12:51 4.26 4.28 4.26 4.28 1.6K
12:52 4.28 4.28 4.27 4.28 9.9K
12:53 4.27 4.28 4.23 4.24 69.2K
12:54 4.23 4.23 4.22 4.22 20.6K
12:55 4.22 4.23 4.22 4.23 7.4K
12:56 4.23 4.23 4.21 4.22 11.1K
12:57 4.22 4.22 4.22 4.22 2.6K
12:58 4.22 4.22 4.20 4.21 18.6K
12:59 4.21 4.21 4.20 4.20 15.0K
13:00 4.21 4.21 4.20 4.20 9.0K
13:01 4.21 4.22 4.20 4.22 29.0K
13:02 4.22 4.23 4.22 4.23 8.7K
13:03 4.23 4.24 4.23 4.23 6.8K
13:04 4.22 4.22 4.22 4.22 5.1K
13:05 4.21 4.23 4.21 4.23 5.6K
13:06 4.23 4.23 4.23 4.23 0.7K
13:07 4.22 4.23 4.22 4.22 10.4K
13:08 4.23 4.23 4.23 4.23 1.4K
13:09 4.23 4.24 4.23 4.23 7.4K
13:10 4.24 4.24 4.23 4.23 1.1K
13:11 4.23 4.23 4.22 4.22 5.3K
13:12 4.23 4.23 4.23 4.23 6.5K
13:13 4.23 4.24 4.23 4.23 22.3K
13:14 4.23 4.23 4.22 4.22 5.8K
13:15 4.23 4.23 4.21 4.21 10.3K
13:16 4.21 4.22 4.21 4.21 4.7K
13:17 4.22 4.23 4.21 4.23 9.0K
13:18 4.22 4.22 4.21 4.21 2.7K
13:19 4.21 4.22 4.21 4.22 5.9K
13:20 4.23 4.23 4.19 4.20 15.2K
13:21 4.20 4.20 4.19 4.20 4.5K
13:22 4.20 4.21 4.20 4.21 4.6K
13:23 4.21 4.21 4.20 4.20 2.9K
13:24 4.20 4.20 4.20 4.20 2.8K
13:25 4.20 4.21 4.20 4.21 5.3K
13:26 4.20 4.20 4.19 4.19 13.3K
13:27 4.19 4.19 4.17 4.17 11.8K
13:28 4.17 4.17 4.16 4.17 19.2K
13:29 4.17 4.18 4.16 4.17 3.8K
13:30 4.17 4.17 4.16 4.17 17.5K
13:31 4.17 4.17 4.16 4.16 22.7K
13:32 4.16 4.17 4.16 4.17 22.5K
13:33 4.16 4.17 4.16 4.17 8.6K
13:34 4.17 4.17 4.15 4.16 20.0K
13:35 4.15 4.15 4.14 4.15 24.4K
13:36 4.15 4.15 4.13 4.14 26.9K
13:37 4.14 4.14 4.12 4.12 13.5K
13:38 4.13 4.14 4.13 4.13 23.4K
13:39 4.13 4.13 4.11 4.11 14.9K
13:40 4.11 4.13 4.10 4.11 44.5K
13:41 4.11 4.12 4.09 4.10 105.6K
13:42 4.11 4.13 4.11 4.11 47.5K
13:43 4.10 4.11 4.10 4.10 23.6K
13:44 4.11 4.11 4.08 4.08 37.8K
13:45 4.09 4.11 4.09 4.10 35.0K
13:46 4.10 4.10 4.06 4.08 49.2K
13:47 4.07 4.10 4.07 4.09 16.9K
13:48 4.10 4.10 4.08 4.08 10.9K
13:49 4.08 4.10 4.08 4.09 16.9K
13:50 4.08 4.09 4.08 4.09 28.2K
13:51 4.08 4.09 4.08 4.09 10.6K
13:52 4.09 4.09 4.08 4.08 31.8K
13:53 4.07 4.08 4.07 4.08 24.9K
13:54 4.08 4.08 4.06 4.07 13.7K
13:55 4.08 4.10 4.07 4.08 12.7K
13:56 4.09 4.09 4.08 4.08 4.1K
13:57 4.08 4.09 4.08 4.08 7.7K
13:58 4.08 4.09 4.08 4.09 9.2K
13:59 4.10 4.11 4.10 4.10 9.5K
14:00 4.09 4.09 4.08 4.09 6.0K
14:01 4.09 4.09 4.08 4.09 40.0K
14:02 4.10 4.12 4.09 4.12 29.9K
14:03 4.11 4.11 4.10 4.11 8.5K
14:04 4.11 4.11 4.10 4.11 4.0K
14:05 4.11 4.11 4.09 4.09 9.3K
14:06 4.10 4.12 4.10 4.11 2.0K
14:07 4.12 4.12 4.11 4.11 7.4K
14:08 4.11 4.11 4.10 4.10 4.9K
14:09 4.11 4.11 4.10 4.10 3.0K
14:10 4.09 4.10 4.09 4.10 3.4K
14:11 4.10 4.10 4.09 4.09 8.6K
14:12 4.09 4.10 4.09 4.09 12.1K
14:13 4.09 4.10 4.09 4.09 10.4K
14:14 4.09 4.11 4.09 4.10 4.9K
14:15 4.10 4.10 4.10 4.10 3.0K
14:16 4.09 4.10 4.09 4.09 8.2K
14:17 4.09 4.10 4.09 4.09 3.5K
14:18 4.10 4.10 4.09 4.09 4.3K
14:19 4.09 4.09 4.08 4.09 4.8K
14:20 4.09 4.10 4.09 4.09 3.7K
14:21 4.09 4.10 4.08 4.10 12.5K
14:22 4.09 4.10 4.09 4.10 9.7K
14:23 4.09 4.10 4.09 4.09 30.6K
14:24 4.09 4.09 4.08 4.08 14.1K
14:25 4.09 4.11 4.09 4.11 16.4K
14:26 4.11 4.11 4.10 4.11 8.8K
14:27 4.11 4.11 4.09 4.10 25.1K
14:28 4.08 4.09 4.08 4.08 12.5K
14:29 4.08 4.09 4.08 4.09 1.0K
14:30 4.08 4.09 4.08 4.09 2.3K
14:31 4.10 4.10 4.10 4.10 2.0K
14:32 4.10 4.10 4.10 4.10 6.7K
14:33 4.10 4.11 4.10 4.11 7.2K
14:34 4.11 4.11 4.11 4.11 3.8K
14:35 4.11 4.12 4.11 4.11 8.5K
14:36 4.12 4.12 4.11 4.11 2.6K
14:37 4.11 4.13 4.11 4.12 10.0K
14:38 4.12 4.12 4.11 4.11 2.6K
14:39 4.12 4.13 4.12 4.12 10.7K
14:40 4.14 4.15 4.14 4.15 34.3K
14:41 4.15 4.16 4.14 4.15 44.1K
14:42 4.16 4.17 4.16 4.16 20.8K
14:43 4.16 4.16 4.16 4.16 7.1K
14:44 4.15 4.15 4.14 4.14 6.5K
14:45 4.15 4.15 4.14 4.14 17.6K
14:46 4.14 4.14 4.12 4.12 29.2K
14:47 4.12 4.12 4.12 4.12 5.5K
14:48 4.11 4.11 4.11 4.11 0.1K
14:49 4.12 4.12 4.12 4.12 1.0K
14:50 4.12 4.12 4.11 4.11 3.0K
14:51 4.12 4.12 4.11 4.11 10.1K
14:52 4.11 4.12 4.11 4.12 6.2K
14:53 4.12 4.12 4.11 4.11 8.9K
14:54 4.11 4.11 4.10 4.10 2.6K
14:55 4.11 4.11 4.10 4.11 7.9K
14:56 4.10 4.11 4.10 4.11 5.1K
14:57 4.09 4.10 4.09 4.10 2.5K
14:58 4.10 4.10 4.10 4.10 7.2K
14:59 4.09 4.09 4.09 4.09 11.0K
15:00 4.10 4.13 4.10 4.13 14.1K
15:01 4.13 4.14 4.13 4.13 6.6K
15:02 4.14 4.15 4.14 4.14 8.6K
15:03 4.15 4.16 4.15 4.16 11.5K
15:04 4.15 4.15 4.15 4.15 3.6K
15:05 4.14 4.15 4.14 4.14 3.2K
15:06 4.13 4.14 4.12 4.14 13.0K
15:07 4.13 4.14 4.13 4.13 31.4K
15:08 4.12 4.12 4.11 4.11 1.9K
15:09 4.11 4.12 4.11 4.12 3.3K
15:10 4.12 4.12 4.12 4.12 9.0K
15:11 4.12 4.13 4.12 4.13 7.7K
15:12 4.12 4.12 4.12 4.12 0.2K
15:13 4.13 4.14 4.12 4.14 8.4K
15:14 4.14 4.15 4.13 4.15 15.1K
15:15 4.15 4.15 4.14 4.14 0.9K
15:16 4.14 4.15 4.14 4.15 14.7K
15:17 4.16 4.16 4.15 4.15 1.9K
15:18 4.16 4.17 4.16 4.17 7.1K
15:19 4.17 4.18 4.17 4.17 23.4K
15:20 4.17 4.17 4.15 4.16 11.1K
15:21 4.15 4.15 4.14 4.15 12.1K
15:22 4.16 4.16 4.15 4.16 4.4K
15:23 4.16 4.16 4.15 4.15 2.6K
15:24 4.16 4.16 4.16 4.16 3.6K
15:25 4.16 4.16 4.15 4.15 6.2K
15:26 4.15 4.15 4.15 4.15 3.9K
15:27 4.14 4.14 4.13 4.13 9.9K
15:28 4.13 4.14 4.13 4.13 17.9K
15:29 4.12 4.13 4.12 4.13 3.5K
15:30 4.12 4.13 4.12 4.13 2.9K
15:31 4.11 4.12 4.11 4.11 11.1K
15:32 4.11 4.12 4.11 4.12 4.7K
15:33 4.11 4.12 4.11 4.12 2.1K
15:34 4.12 4.12 4.12 4.12 2.4K
15:35 4.11 4.11 4.11 4.11 8.3K
15:36 4.11 4.11 4.10 4.10 4.6K
15:37 4.11 4.11 4.10 4.10 1.8K
15:38 4.11 4.11 4.10 4.10 2.7K
15:39 4.10 4.11 4.10 4.11 32.7K
15:40 4.10 4.10 4.09 4.10 21.9K
15:41 4.09 4.10 4.09 4.10 77.2K
15:42 4.10 4.12 4.10 4.12 34.9K
15:43 4.12 4.12 4.11 4.11 10.6K
15:44 4.11 4.11 4.10 4.11 7.1K
15:45 4.12 4.12 4.11 4.11 30.5K
15:46 4.12 4.12 4.11 4.12 5.4K
15:47 4.12 4.12 4.11 4.11 25.9K
15:48 4.11 4.12 4.10 4.12 42.5K
15:49 4.12 4.13 4.12 4.13 14.1K
15:50 4.13 4.13 4.11 4.12 25.5K
15:51 4.11 4.12 4.11 4.12 51.0K
15:52 4.12 4.12 4.11 4.11 16.3K
15:53 4.11 4.11 4.11 4.11 9.3K
15:54 4.10 4.12 4.10 4.12 26.0K
15:55 4.11 4.11 4.10 4.11 34.1K
15:56 4.11 4.11 4.10 4.10 47.0K
15:57 4.10 4.12 4.09 4.12 131.2K
15:58 4.12 4.12 4.11 4.11 36.2K
15:59 4.11 4.13 4.11 4.12 450.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし