ミラー・インダストリーズ (MLR)

MLR
🏛️ アメリカ →
39.66
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 39.66 39.84 39.01 39.66 0.1M
2025-09-26 39.04 39.69 38.69 39.47 0.1M
2025-09-25 38.77 39.31 38.55 38.78 0.1M
2025-09-24 39.50 39.67 38.76 38.99 0.1M
2025-09-23 39.37 40.11 39.11 39.16 0.1M
2025-09-22 38.10 39.87 38.10 39.45 0.2M
2025-09-19 40.89 41.11 38.00 38.19 0.4M
2025-09-18 39.53 40.97 39.53 40.96 0.1M
2025-09-17 39.39 40.67 39.17 39.45 0.1M
2025-09-16 39.34 39.72 39.17 39.37 0.1M
2025-09-15 40.02 40.36 39.44 39.51 0.1M
2025-09-12 40.58 40.81 39.68 39.75 0.1M
2025-09-11 39.57 41.17 39.57 41.12 0.1M
2025-09-10 39.76 40.20 39.45 39.65 0.1M
2025-09-09 41.44 41.44 39.87 39.87 0.1M
2025-09-08 41.69 41.90 40.86 41.46 0.1M
2025-09-05 41.81 42.50 41.24 41.78 0.1M
2025-09-04 40.75 41.84 40.64 41.81 0.1M
2025-09-03 40.54 40.94 40.03 40.55 0.1M
2025-09-02 41.63 41.69 40.58 40.72 0.1M
2025-08-29 42.36 42.96 41.64 42.09 0.1M
2025-08-28 44.08 44.34 42.33 42.45 0.1M
2025-08-27 44.15 44.65 43.75 44.18 0.1M
2025-08-26 44.33 44.96 44.17 44.26 0.2M
2025-08-25 44.64 45.09 44.46 44.48 0.1M
2025-08-22 43.32 45.30 42.83 44.86 0.2M
2025-08-21 43.16 43.29 42.63 42.90 0.1M
2025-08-20 43.65 43.79 43.00 43.26 0.1M
2025-08-19 43.42 44.26 43.06 43.52 0.1M
2025-08-18 42.93 43.63 42.93 43.11 0.1M
2025-08-15 42.96 43.28 42.43 43.00 0.2M
2025-08-14 43.12 43.47 42.16 42.90 0.1M
2025-08-13 42.13 43.65 42.07 43.50 0.1M
2025-08-12 41.11 42.33 40.97 42.10 0.1M
2025-08-11 40.01 41.00 39.73 40.95 0.1M
2025-08-08 39.83 40.00 38.88 39.75 0.2M
2025-08-07 34.87 40.64 33.81 39.74 0.6M
2025-08-06 41.39 41.72 40.85 41.54 0.1M
2025-08-05 41.12 41.79 40.39 41.39 0.1M
2025-08-04 40.26 41.42 39.56 40.85 0.1M
2025-08-01 40.25 40.56 39.45 40.19 0.1M
2025-07-31 40.85 41.15 40.29 40.75 0.1M
2025-07-30 41.94 42.83 40.99 41.42 0.1M
2025-07-29 43.04 43.50 41.69 41.81 0.1M
2025-07-28 43.78 44.37 42.61 42.75 0.1M
2025-07-25 44.44 44.72 43.26 43.65 0.1M
2025-07-24 42.67 44.37 42.16 44.09 0.1M
2025-07-23 42.85 43.26 42.63 43.00 0.1M
2025-07-22 42.00 43.14 41.96 42.45 0.1M
2025-07-21 42.63 42.88 41.82 41.96 0.1M
2025-07-18 43.83 43.83 42.20 42.33 0.1M
2025-07-17 43.11 44.00 43.08 43.56 0.1M
2025-07-16 43.65 43.92 42.71 43.30 0.1M
2025-07-15 44.55 44.61 43.44 43.47 0.1M
2025-07-14 45.03 45.23 44.00 44.39 0.0M
2025-07-11 45.35 46.18 44.80 45.03 0.1M
2025-07-10 45.42 46.73 45.42 45.56 0.1M
2025-07-09 45.69 46.61 45.19 45.42 0.0M
2025-07-08 45.50 46.35 45.05 45.45 0.1M
2025-07-07 46.22 46.98 45.24 45.28 0.1M
2025-07-03 46.81 47.24 46.30 46.48 0.0M
2025-07-02 46.01 46.78 45.40 46.56 0.2M
2025-07-01 44.18 47.41 44.16 45.82 0.1M
2025-06-30 44.66 45.32 44.45 44.46 0.1M
2025-06-27 44.63 45.26 44.11 44.42 0.2M
2025-06-26 43.69 44.65 43.69 44.46 0.1M
2025-06-25 44.81 45.55 43.61 43.72 0.0M
2025-06-24 44.68 45.34 44.15 44.86 0.0M
2025-06-23 43.42 44.41 42.92 44.40 0.1M
2025-06-20 44.30 44.46 43.71 43.71 0.1M
2025-06-18 43.23 44.39 43.23 44.13 0.1M
2025-06-17 44.07 44.30 43.33 43.36 0.1M
2025-06-16 43.94 44.50 43.65 44.27 0.1M
2025-06-13 45.15 45.15 43.69 43.74 0.1M
2025-06-12 45.45 46.02 45.13 45.69 0.1M
2025-06-11 46.29 46.40 45.84 45.95 0.1M
2025-06-10 46.05 46.56 45.98 46.10 0.0M
2025-06-09 46.00 46.25 45.75 45.79 0.1M
2025-06-06 45.70 46.14 45.31 45.60 0.0M
2025-06-05 44.71 45.15 44.39 44.90 0.0M
2025-06-04 45.79 45.80 44.92 44.98 0.0M
2025-06-03 45.00 46.20 44.69 45.59 0.1M
2025-06-02 45.40 45.40 44.32 44.84 0.1M
2025-05-30 45.05 45.79 45.05 45.33 0.1M
2025-05-29 45.66 45.90 44.85 45.56 0.1M
2025-05-28 45.89 46.00 45.06 45.28 0.1M
2025-05-27 45.15 46.17 44.58 45.76 0.0M
2025-05-23 43.78 44.64 43.75 44.34 0.0M
2025-05-22 44.63 45.12 43.93 44.75 0.0M
2025-05-21 45.65 46.12 44.66 44.77 0.1M
2025-05-20 46.32 47.40 46.04 46.23 0.1M
2025-05-19 45.60 46.77 45.60 46.67 0.0M
2025-05-16 46.07 46.68 46.02 46.37 0.1M
2025-05-15 45.83 46.55 45.83 46.00 0.1M
2025-05-14 46.91 47.33 45.93 45.93 0.1M
2025-05-13 47.16 47.72 46.77 47.29 0.1M
2025-05-12 46.98 47.73 46.52 46.74 0.1M
2025-05-09 45.13 46.21 45.11 45.20 0.1M
2025-05-08 44.18 45.90 42.96 45.03 0.1M
2025-05-07 42.64 42.71 41.78 42.24 0.1M
2025-05-06 42.21 42.58 41.81 42.09 0.0M
2025-05-05 41.92 43.00 41.89 42.45 0.0M
2025-05-02 42.16 42.90 41.94 42.48 0.1M
2025-05-01 40.98 41.80 40.45 41.57 0.1M
2025-04-30 41.04 41.04 39.84 40.81 0.1M
2025-04-29 40.80 41.72 40.76 41.34 0.0M
2025-04-28 41.25 41.71 40.65 41.14 0.1M
2025-04-25 41.59 41.84 40.90 41.48 0.1M
2025-04-24 41.05 42.26 40.94 42.24 0.1M
2025-04-23 41.79 42.10 40.72 41.00 0.1M
2025-04-22 40.14 41.38 39.33 40.49 0.1M
2025-04-21 39.73 39.91 39.20 39.62 0.1M
2025-04-17 39.68 40.56 39.68 40.19 0.1M
2025-04-16 40.16 40.60 39.17 39.72 0.1M
2025-04-15 40.23 40.96 39.98 40.66 0.1M
2025-04-14 41.61 41.99 40.00 40.65 0.1M
2025-04-11 40.45 41.19 39.67 41.08 0.1M
2025-04-10 40.46 41.01 39.47 40.45 0.1M
2025-04-09 38.70 42.57 38.62 41.84 0.2M
2025-04-08 40.69 40.69 38.54 38.99 0.2M
2025-04-07 38.25 41.24 37.40 39.61 0.1M
2025-04-04 39.05 40.19 37.91 39.81 0.2M
2025-04-03 41.52 42.69 40.22 40.43 0.2M
2025-04-02 42.14 43.85 42.14 43.55 0.1M
2025-04-01 42.11 43.21 41.75 42.95 0.2M
2025-03-31 41.83 42.64 41.47 42.37 0.1M
2025-03-28 43.50 44.04 42.01 42.43 0.1M
2025-03-27 44.46 44.82 43.21 43.62 0.1M
2025-03-26 43.78 44.82 43.23 44.69 0.2M
2025-03-25 43.94 45.08 43.20 43.86 0.1M
2025-03-24 43.87 44.37 43.54 44.30 0.1M
2025-03-21 43.78 44.27 42.34 42.76 0.5M
2025-03-20 44.01 45.29 44.01 44.41 0.1M
2025-03-19 44.48 44.83 43.72 44.51 0.1M
2025-03-18 44.09 44.88 43.39 44.49 0.1M
2025-03-17 44.74 45.73 43.31 44.52 0.2M
2025-03-14 44.35 45.07 43.69 44.70 0.2M
2025-03-13 45.40 46.16 43.68 44.04 0.2M
2025-03-12 47.25 47.25 45.50 45.54 0.1M
2025-03-11 47.02 48.34 45.17 46.24 0.2M
2025-03-10 47.13 49.00 46.21 46.87 0.3M
2025-03-07 46.44 48.00 45.80 47.82 0.3M
2025-03-06 43.83 47.48 41.38 46.47 0.6M
2025-03-05 55.09 56.57 54.41 54.87 0.2M
2025-03-04 54.81 55.07 53.21 54.62 0.1M
2025-03-03 58.14 58.49 55.00 55.35 0.2M
2025-02-28 57.89 58.86 57.60 57.92 0.1M
2025-02-27 57.78 58.59 56.93 58.12 0.1M
2025-02-26 58.96 59.63 58.03 58.33 0.1M
2025-02-25 58.33 59.88 58.33 59.25 0.1M
2025-02-24 60.39 60.44 58.11 58.11 0.1M
2025-02-21 61.72 61.72 58.79 60.11 0.1M
2025-02-20 62.23 62.23 60.61 60.90 0.1M
2025-02-19 61.33 62.75 61.30 62.52 0.1M
2025-02-18 62.50 63.18 61.46 62.19 0.1M
2025-02-14 64.41 64.70 62.70 62.80 0.1M
2025-02-13 63.51 64.50 62.21 63.75 0.1M
2025-02-12 64.71 65.33 63.51 63.72 0.1M
2025-02-11 64.78 66.93 64.78 65.83 0.1M
2025-02-10 65.22 66.15 64.56 65.27 0.1M
2025-02-07 65.33 66.11 64.56 65.10 0.1M
2025-02-06 65.61 65.69 65.24 65.52 0.1M
2025-02-05 65.60 66.12 64.93 65.35 0.1M
2025-02-04 63.72 66.03 63.72 65.49 0.1M
2025-02-03 64.40 65.36 63.83 64.17 0.1M
2025-01-31 68.18 68.33 65.14 65.97 0.1M
2025-01-30 69.05 70.06 68.59 68.61 0.2M
2025-01-29 67.65 68.55 67.51 68.11 0.1M
2025-01-28 66.48 67.85 66.07 67.53 0.1M
2025-01-27 66.68 67.26 65.88 66.58 0.1M
2025-01-24 68.88 69.06 66.52 66.89 0.1M
2025-01-23 67.98 69.46 67.98 69.18 0.1M
2025-01-22 68.05 68.75 67.39 68.54 0.2M
2025-01-21 68.67 69.20 67.95 68.01 0.1M
2025-01-17 69.02 69.15 67.34 67.90 0.0M
2025-01-16 68.01 68.52 67.21 68.12 0.1M
2025-01-15 67.27 67.78 66.21 67.78 0.1M
2025-01-14 64.44 65.75 64.30 65.73 0.1M
2025-01-13 62.25 63.88 62.25 63.85 0.1M
2025-01-10 63.81 64.75 62.31 63.27 0.1M
2025-01-08 65.09 65.70 64.39 65.13 0.1M
2025-01-07 66.51 67.00 65.00 65.33 0.1M
2025-01-06 66.88 67.77 66.33 66.36 0.1M
2025-01-03 65.89 66.98 65.89 66.87 0.1M
2025-01-02 66.36 66.69 65.40 65.82 0.1M