Mirion Technologies

MIR
🏛️ アメリカ →
23.28
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 20.01 20.01 20.00 20.00 90.3K
09:31 19.86 19.86 19.85 19.85 1.7K
09:32 19.77 19.95 19.71 19.88 36.7K
09:33 19.88 19.91 19.86 19.91 4.7K
09:34 19.93 20.00 19.90 19.90 9.0K
09:35 19.90 19.90 19.73 19.85 20.8K
09:36 19.82 19.82 19.71 19.76 15.6K
09:37 19.76 19.79 19.71 19.79 8.1K
09:38 19.77 19.82 19.16 19.16 297.7K
09:39 19.11 19.18 18.79 18.96 163.6K
09:40 19.01 19.01 18.53 18.54 207.2K
09:41 18.51 18.82 18.51 18.81 171.9K
09:42 18.81 18.81 18.57 18.73 178.8K
09:43 18.69 18.75 18.54 18.54 67.2K
09:44 18.53 18.53 18.50 18.51 164.7K
09:45 18.35 18.50 18.26 18.38 182.1K
09:46 18.38 18.58 18.37 18.58 97.9K
09:47 18.60 18.75 18.56 18.62 86.0K
09:48 18.60 18.60 18.35 18.36 60.0K
09:49 18.35 18.46 18.32 18.44 67.5K
09:50 18.43 18.57 18.43 18.54 44.5K
09:51 18.43 18.47 18.35 18.38 50.6K
09:52 18.38 18.38 18.30 18.35 34.2K
09:53 18.33 18.39 18.33 18.39 20.5K
09:54 18.39 18.40 18.30 18.30 52.4K
09:55 18.30 18.31 18.19 18.24 183.3K
09:56 18.24 18.26 18.20 18.24 36.3K
09:57 18.27 18.36 18.25 18.28 16.1K
09:58 18.28 18.37 18.28 18.37 19.8K
09:59 18.39 18.47 18.38 18.43 28.8K
10:00 18.43 18.43 18.35 18.35 145.8K
10:01 18.37 18.63 18.37 18.59 65.4K
10:02 18.62 18.81 18.62 18.81 24.7K
10:03 18.83 18.84 18.79 18.84 76.6K
10:04 19.00 19.25 19.00 19.21 107.8K
10:05 19.16 19.16 19.01 19.07 87.4K
10:06 19.06 19.16 19.00 19.16 93.2K
10:07 19.18 19.25 19.18 19.21 40.3K
10:08 19.20 19.31 19.20 19.30 35.6K
10:09 19.31 19.36 19.29 19.29 21.1K
10:10 19.32 19.49 19.32 19.49 39.2K
10:11 19.46 19.53 19.15 19.15 90.8K
10:12 19.14 19.40 19.13 19.40 44.9K
10:13 19.38 19.46 19.31 19.37 18.7K
10:14 19.37 19.46 19.37 19.44 30.6K
10:15 19.44 19.53 19.40 19.40 164.5K
10:16 19.40 19.55 19.33 19.51 76.1K
10:17 19.55 19.55 19.52 19.52 21.2K
10:18 19.52 19.57 19.46 19.56 41.0K
10:19 19.57 19.57 19.50 19.54 29.7K
10:20 19.62 19.68 19.57 19.65 34.0K
10:21 19.64 19.74 19.62 19.73 31.1K
10:22 19.71 19.71 19.52 19.52 58.9K
10:23 19.50 19.72 19.50 19.67 24.9K
10:24 19.64 19.69 19.61 19.67 19.7K
10:25 19.67 19.75 19.67 19.69 14.1K
10:26 19.70 19.90 19.70 19.90 13.4K
10:27 19.86 20.00 19.86 19.98 66.1K
10:28 19.98 20.00 19.98 20.00 21.3K
10:29 20.00 20.07 19.96 19.99 81.0K
10:30 19.99 20.00 19.95 19.97 53.8K
10:31 19.98 20.01 19.93 20.01 74.3K
10:32 20.03 20.08 20.00 20.00 22.2K
10:33 20.00 20.01 20.00 20.00 24.3K
10:34 20.00 20.02 20.00 20.00 25.2K
10:35 19.99 20.03 19.97 20.03 35.1K
10:36 20.03 20.11 20.03 20.11 15.9K
10:37 20.12 20.17 20.12 20.15 26.4K
10:38 20.14 20.21 20.14 20.19 35.9K
10:39 20.18 20.23 20.18 20.20 38.3K
10:40 20.20 20.20 20.20 20.20 18.1K
10:41 20.20 20.20 20.18 20.18 50.2K
10:42 20.19 20.27 20.19 20.20 59.7K
10:43 20.22 20.27 20.05 20.05 84.6K
10:44 20.05 20.12 20.05 20.12 17.2K
10:45 20.13 20.14 20.13 20.14 16.1K
10:46 20.15 20.16 20.14 20.15 60.8K
10:47 20.16 20.20 20.15 20.20 33.5K
10:48 20.24 20.24 20.12 20.14 105.0K
10:49 20.14 20.16 19.98 20.01 43.0K
10:50 20.02 20.07 20.02 20.05 10.2K
10:51 20.05 20.07 20.04 20.07 46.7K
10:52 20.07 20.08 19.99 20.01 47.9K
10:53 20.00 20.00 19.98 20.00 24.6K
10:54 19.96 20.00 19.87 19.88 117.1K
10:55 19.91 19.95 19.89 19.89 30.1K
10:56 19.90 19.97 19.90 19.97 19.6K
10:57 19.95 19.95 19.92 19.92 24.5K
10:58 19.90 19.91 19.89 19.91 14.2K
10:59 19.91 19.91 19.87 19.89 46.7K
11:00 19.89 19.89 19.85 19.86 32.4K
11:01 19.86 19.86 19.84 19.84 32.8K
11:02 19.83 19.84 19.61 19.61 42.5K
11:03 19.58 19.60 19.48 19.47 21.8K
11:04 19.54 19.57 19.38 19.38 13.3K
11:05 19.42 19.42 19.37 19.38 7.8K
11:06 19.37 19.47 19.37 19.47 15.0K
11:07 19.48 19.58 19.48 19.56 16.9K
11:08 19.57 19.57 19.52 19.53 18.0K
11:09 19.50 19.50 19.48 19.49 7.7K
11:10 19.48 19.48 19.36 19.37 24.9K
11:11 19.36 19.38 19.34 19.38 17.6K
11:12 19.38 19.38 19.26 19.27 21.0K
11:13 19.27 19.30 19.21 19.21 46.3K
11:14 19.21 19.26 19.20 19.23 13.0K
11:15 19.23 19.29 19.23 19.26 20.0K
11:16 19.28 19.28 19.28 19.27 13.1K
11:17 19.34 19.35 19.33 19.33 10.7K
11:18 19.33 19.34 19.31 19.31 8.1K
11:19 19.30 19.32 19.30 19.32 27.3K
11:20 19.32 19.32 19.32 19.32 5.1K
11:21 19.32 19.32 19.30 19.31 16.9K
11:22 19.31 19.31 19.29 19.29 28.4K
11:23 19.29 19.29 19.23 19.23 17.7K
11:24 19.23 19.23 19.16 19.16 25.4K
11:25 19.17 19.19 19.16 19.18 8.8K
11:26 19.16 19.19 19.16 19.18 12.0K
11:27 19.19 19.21 19.19 19.21 9.9K
11:28 19.22 19.25 19.21 19.21 17.0K
11:29 19.20 19.20 19.17 19.19 13.8K
11:30 19.19 19.19 19.19 19.19 8.3K
11:31 19.18 19.21 19.18 19.18 13.9K
11:32 19.19 19.25 19.19 19.22 12.0K
11:33 19.24 19.28 19.23 19.28 10.2K
11:34 19.29 19.36 19.29 19.34 12.4K
11:35 19.33 19.37 19.33 19.37 13.2K
11:36 19.37 19.38 19.35 19.37 52.7K
11:37 19.36 19.36 19.34 19.35 3.0K
11:38 19.35 19.41 19.35 19.41 9.7K
11:39 19.42 19.44 19.42 19.44 6.4K
11:40 19.45 19.52 19.45 19.52 12.6K
11:41 19.53 19.55 19.52 19.55 17.8K
11:42 19.55 19.57 19.55 19.57 6.5K
11:43 19.57 19.65 19.57 19.65 20.0K
11:44 19.66 19.74 19.66 19.74 10.1K
11:45 19.73 19.75 19.73 19.75 5.1K
11:46 19.75 19.81 19.75 19.81 48.8K
11:47 19.81 19.81 19.79 19.80 34.0K
11:48 19.80 19.81 19.80 19.81 19.8K
11:49 19.81 19.82 19.81 19.82 4.0K
11:50 19.82 19.83 19.76 19.77 30.6K
11:51 19.76 19.78 19.76 19.76 14.0K
11:52 19.77 19.77 19.74 19.75 8.8K
11:53 19.77 19.77 19.76 19.76 6.9K
11:54 19.75 19.77 19.75 19.77 4.3K
11:55 19.77 19.78 19.77 19.78 6.5K
11:56 19.78 19.78 19.76 19.76 9.5K
11:57 19.77 19.77 19.76 19.76 5.4K
11:58 19.72 19.72 19.65 19.71 31.1K
11:59 19.70 19.72 19.69 19.70 23.7K
12:00 19.70 19.74 19.70 19.74 7.4K
12:01 19.73 19.73 19.71 19.72 5.0K
12:02 19.72 19.73 19.70 19.73 17.1K
12:03 19.74 19.77 19.74 19.77 8.5K
12:04 19.73 19.79 19.73 19.79 14.4K
12:05 19.81 19.93 19.81 19.93 10.4K
12:06 19.93 19.97 19.93 19.97 8.5K
12:07 19.98 19.99 19.92 19.92 19.7K
12:08 19.92 19.92 19.92 19.92 9.7K
12:09 19.92 19.96 19.92 19.95 45.2K
12:10 19.96 20.02 19.96 19.99 26.7K
12:11 19.99 19.99 19.94 19.95 19.9K
12:12 19.95 19.95 19.72 19.72 20.7K
12:13 19.72 19.79 19.71 19.78 17.8K
12:14 19.78 19.78 19.77 19.77 5.7K
12:15 19.77 19.78 19.77 19.78 5.9K
12:16 19.78 19.78 19.75 19.75 5.1K
12:17 19.75 19.76 19.74 19.76 6.3K
12:18 19.77 19.78 19.77 19.77 2.5K
12:19 19.77 19.79 19.77 19.79 6.3K
12:20 19.79 19.82 19.79 19.82 6.3K
12:21 19.84 19.88 19.84 19.88 9.1K
12:22 19.93 19.97 19.93 19.96 9.8K
12:23 20.00 20.00 19.95 19.95 8.4K
12:24 19.95 20.00 19.95 20.00 7.3K
12:25 20.00 20.02 20.00 20.02 6.6K
12:26 20.02 20.02 20.02 20.02 8.2K
12:27 20.03 20.04 20.01 20.01 13.8K
12:28 20.02 20.02 20.02 20.02 3.6K
12:29 20.01 20.01 20.00 20.01 17.3K
12:30 20.02 20.04 20.00 20.01 45.2K
12:31 20.01 20.02 19.99 19.99 17.7K
12:32 19.99 20.06 19.98 20.05 22.9K
12:33 20.04 20.10 20.04 20.10 10.5K
12:34 20.16 20.16 20.14 20.16 11.4K
12:35 20.16 20.18 20.16 20.18 10.9K
12:36 20.18 20.18 20.13 20.15 33.1K
12:37 20.15 20.15 20.15 20.15 31.3K
12:38 20.15 20.15 20.15 20.15 12.0K
12:39 20.15 20.15 19.97 19.97 111.6K
12:40 19.99 20.02 19.99 20.02 18.7K
12:41 20.02 20.09 20.02 20.09 26.0K
12:42 20.09 20.09 20.06 20.07 29.5K
12:43 20.08 20.09 20.08 20.09 22.0K
12:44 20.09 20.10 20.09 20.10 7.0K
12:45 20.10 20.10 20.10 20.10 14.6K
12:46 20.10 20.13 20.10 20.13 20.0K
12:47 20.12 20.12 20.09 20.09 21.9K
12:48 20.09 20.10 20.05 20.08 18.2K
12:49 20.09 20.09 20.08 20.08 11.1K
12:50 20.08 20.08 20.05 20.05 7.9K
12:51 20.04 20.06 20.04 20.04 50.8K
12:52 20.06 20.10 20.06 20.10 16.1K
12:53 20.10 20.12 20.08 20.08 41.1K
12:54 20.06 20.06 19.98 19.98 7.2K
12:55 19.93 19.93 19.88 19.88 23.9K
12:56 19.88 19.93 19.88 19.89 10.4K
12:57 19.88 19.94 19.87 19.94 13.9K
12:58 19.94 19.94 19.92 19.94 14.7K
12:59 19.97 19.98 19.96 19.96 25.9K
13:00 19.96 19.96 19.87 19.86 12.2K
13:01 19.80 19.80 19.71 19.73 33.3K
13:02 19.72 19.72 19.65 19.65 18.1K
13:03 19.65 19.70 19.64 19.70 15.0K
13:04 19.68 19.68 19.67 19.67 2.2K
13:05 19.67 19.67 19.60 19.65 13.9K
13:06 19.65 19.65 19.59 19.60 4.4K
13:07 19.60 19.68 19.60 19.68 13.1K
13:08 19.69 19.69 19.66 19.68 3.1K
13:09 19.66 19.66 19.64 19.65 6.9K
13:10 19.65 19.69 19.65 19.69 9.1K
13:11 19.69 19.69 19.69 19.69 8.4K
13:12 19.69 19.71 19.69 19.71 7.7K
13:13 19.72 19.72 19.67 19.67 5.2K
13:14 19.67 19.68 19.67 19.68 9.3K
13:15 19.69 19.74 19.69 19.70 11.7K
13:16 19.69 19.69 19.69 19.69 3.2K
13:17 19.69 19.69 19.69 19.69 28.1K
13:18 19.69 19.69 19.69 19.68 24.7K
13:19 19.68 19.68 19.68 19.68 17.1K
13:20 19.68 19.68 19.68 19.68 21.5K
13:21 19.70 19.70 19.67 19.68 33.3K
13:22 19.68 19.68 19.68 19.68 6.8K
13:23 19.68 19.70 19.68 19.70 10.6K
13:24 19.70 19.72 19.70 19.72 10.1K
13:25 19.73 19.74 19.72 19.72 6.3K
13:26 19.72 19.72 19.68 19.68 11.0K
13:27 19.68 19.68 19.68 19.68 4.9K
13:28 19.66 19.66 19.66 19.66 11.0K
13:29 19.66 19.66 19.64 19.64 4.6K
13:30 19.63 19.63 19.59 19.61 21.9K
13:31 19.63 19.63 19.62 19.61 8.0K
13:32 19.61 19.61 19.58 19.58 14.8K
13:33 19.57 19.58 19.56 19.58 6.4K
13:34 19.58 19.58 19.58 19.58 1.8K
13:35 19.56 19.56 19.53 19.53 13.4K
13:36 19.53 19.56 19.52 19.54 12.2K
13:37 19.53 19.53 19.51 19.51 5.4K
13:38 19.51 19.52 19.51 19.51 6.5K
13:39 19.51 19.53 19.51 19.53 9.0K
13:40 19.55 19.55 19.53 19.55 6.5K
13:41 19.53 19.53 19.51 19.51 9.3K
13:42 19.51 19.51 19.51 19.51 1.2K
13:43 19.51 19.52 19.51 19.52 2.2K
13:44 19.52 19.54 19.52 19.54 9.3K
13:45 19.55 19.56 19.55 19.56 5.7K
13:46 19.56 19.56 19.52 19.52 12.6K
13:47 19.49 19.49 19.48 19.49 11.7K
13:48 19.49 19.52 19.49 19.52 7.4K
13:49 19.52 19.58 19.52 19.58 7.3K
13:50 19.59 19.60 19.59 19.60 3.9K
13:51 19.60 19.60 19.59 19.60 9.0K
13:52 19.65 19.65 19.65 19.65 2.8K
13:53 19.65 19.70 19.65 19.68 8.7K
13:54 19.68 19.68 19.63 19.64 15.6K
13:55 19.63 19.63 19.61 19.61 3.3K
13:56 19.59 19.59 19.56 19.56 8.1K
13:57 19.56 19.57 19.56 19.57 3.7K
13:58 19.57 19.59 19.57 19.59 3.7K
13:59 19.60 19.63 19.60 19.63 9.5K
14:00 19.63 19.63 19.60 19.60 5.2K
14:01 19.60 19.60 19.60 19.60 4.2K
14:02 19.56 19.56 19.56 19.56 5.7K
14:03 19.56 19.56 19.54 19.54 6.7K
14:04 19.54 19.54 19.51 19.51 6.9K
14:05 19.51 19.51 19.47 19.47 21.9K
14:06 19.45 19.49 19.45 19.49 24.6K
14:07 19.48 19.48 19.48 19.48 1.9K
14:08 19.48 19.48 19.46 19.48 11.6K
14:09 19.48 19.48 19.48 19.48 7.3K
14:10 19.50 19.50 19.48 19.50 8.7K
14:11 19.50 19.51 19.50 19.51 2.5K
14:12 19.48 19.48 19.46 19.45 13.0K
14:13 19.46 19.47 19.46 19.47 6.9K
14:14 19.46 19.49 19.46 19.49 10.6K
14:15 19.50 19.53 19.50 19.53 4.9K
14:16 19.54 19.54 19.48 19.48 8.1K
14:17 19.48 19.48 19.48 19.48 5.0K
14:18 19.50 19.54 19.50 19.54 7.8K
14:19 19.54 19.55 19.52 19.52 11.7K
14:20 19.52 19.52 19.51 19.51 2.7K
14:21 19.50 19.50 19.47 19.48 6.5K
14:22 19.47 19.50 19.47 19.50 5.9K
14:23 19.51 19.52 19.49 19.51 10.6K
14:24 19.53 19.55 19.53 19.55 9.5K
14:25 19.56 19.58 19.56 19.58 8.9K
14:26 19.59 19.61 19.59 19.61 3.9K
14:27 19.61 19.64 19.61 19.64 4.8K
14:28 19.64 19.64 19.64 19.64 7.2K
14:29 19.65 19.67 19.62 19.62 26.8K
14:30 19.60 19.60 19.59 19.59 5.6K
14:31 19.59 19.63 19.59 19.63 6.9K
14:32 19.62 19.64 19.62 19.64 8.1K
14:33 19.65 19.66 19.65 19.66 11.6K
14:34 19.66 19.67 19.65 19.67 4.3K
14:35 19.67 19.67 19.66 19.66 3.2K
14:36 19.66 19.66 19.64 19.65 10.8K
14:37 19.66 19.70 19.66 19.69 14.3K
14:38 19.69 19.69 19.67 19.67 6.4K
14:39 19.67 19.69 19.67 19.69 5.7K
14:40 19.70 19.70 19.68 19.68 7.3K
14:41 19.68 19.69 19.68 19.69 5.8K
14:42 19.70 19.71 19.69 19.70 5.0K
14:43 19.71 19.73 19.71 19.73 7.9K
14:44 19.73 19.73 19.71 19.70 5.2K
14:45 19.70 19.70 19.66 19.66 12.7K
14:46 19.66 19.66 19.64 19.64 5.7K
14:47 19.67 19.68 19.67 19.68 5.5K
14:48 19.66 19.69 19.66 19.69 12.2K
14:49 19.68 19.72 19.68 19.72 13.8K
14:50 19.71 19.71 19.69 19.68 14.2K
14:51 19.69 19.69 19.69 19.68 6.6K
14:52 19.68 19.68 19.68 19.68 21.1K
14:53 19.68 19.68 19.67 19.67 36.4K
14:54 19.67 19.67 19.67 19.67 5.8K
14:55 19.67 19.68 19.67 19.68 27.7K
14:56 19.69 19.71 19.69 19.71 31.1K
14:57 19.71 19.71 19.71 19.70 13.9K
14:58 19.72 19.73 19.69 19.70 55.4K
14:59 19.70 19.70 19.69 19.68 29.5K
15:00 19.69 19.70 19.69 19.68 25.7K
15:01 19.69 19.69 19.69 19.69 14.3K
15:02 19.69 19.69 19.69 19.69 20.9K
15:03 19.69 19.71 19.69 19.71 22.2K
15:04 19.71 19.71 19.71 19.70 10.5K
15:05 19.71 19.74 19.71 19.73 32.4K
15:06 19.73 19.73 19.72 19.73 3.1K
15:07 19.74 19.74 19.73 19.74 7.4K
15:08 19.74 19.74 19.73 19.73 5.6K
15:09 19.73 19.74 19.72 19.74 26.0K
15:10 19.74 19.76 19.74 19.75 6.6K
15:11 19.75 19.75 19.74 19.74 16.9K
15:12 19.75 19.75 19.71 19.71 12.2K
15:13 19.71 19.74 19.71 19.73 18.8K
15:14 19.74 19.74 19.74 19.74 2.4K
15:15 19.74 19.75 19.74 19.75 22.0K
15:16 19.77 19.77 19.77 19.77 9.5K
15:17 19.77 19.79 19.77 19.77 38.9K
15:18 19.78 19.84 19.78 19.84 9.9K
15:19 19.84 19.86 19.84 19.86 7.1K
15:20 19.86 19.86 19.83 19.84 15.9K
15:21 19.84 19.84 19.80 19.80 18.0K
15:22 19.79 19.79 19.76 19.77 14.3K
15:23 19.79 19.86 19.79 19.86 18.7K
15:24 19.86 19.90 19.86 19.90 12.9K
15:25 19.88 19.89 19.83 19.83 32.7K
15:26 19.83 19.85 19.83 19.85 16.8K
15:27 19.85 19.87 19.85 19.86 15.2K
15:28 19.86 19.89 19.85 19.89 22.0K
15:29 19.88 19.90 19.79 19.82 61.9K
15:30 19.80 19.84 19.80 19.82 32.3K
15:31 19.83 19.86 19.82 19.82 32.6K
15:32 19.82 19.83 19.82 19.83 26.3K
15:33 19.82 19.85 19.82 19.84 17.6K
15:34 19.83 19.84 19.83 19.83 8.2K
15:35 19.83 19.83 19.83 19.83 13.2K
15:36 19.81 19.86 19.81 19.85 49.8K
15:37 19.86 19.90 19.86 19.88 39.6K
15:38 19.88 19.88 19.88 19.88 16.9K
15:39 19.83 19.83 19.70 19.70 83.3K
15:40 19.70 19.79 19.70 19.73 83.6K
15:41 19.75 19.76 19.74 19.76 17.9K
15:42 19.75 19.75 19.72 19.74 27.0K
15:43 19.75 19.80 19.75 19.79 25.3K
15:44 19.79 19.81 19.78 19.81 19.6K
15:45 19.80 19.82 19.79 19.81 30.5K
15:46 19.84 19.88 19.84 19.88 27.0K
15:47 19.89 19.89 19.87 19.87 27.0K
15:48 19.87 19.87 19.87 19.87 36.2K
15:49 19.87 19.87 19.87 19.87 55.9K
15:50 19.91 19.93 19.91 19.92 77.1K
15:51 19.92 19.95 19.89 19.89 173.8K
15:52 19.89 19.89 19.89 19.89 44.3K
15:53 19.87 19.89 19.87 19.89 131.8K
15:54 19.88 19.91 19.88 19.90 118.7K
15:55 19.91 19.91 19.90 19.91 92.0K
15:56 19.91 19.91 19.91 19.91 57.9K
15:57 19.91 19.91 19.90 19.91 110.4K
15:58 19.91 19.91 19.90 19.91 84.4K
15:59 19.91 19.91 19.86 19.86 531.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし