ミリアド・ジェネティックス (MYGN)

MYGN
🏛️ アメリカ →
7.24
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
2023-12-29 19.74 19.74 19.00 19.14 0.6M
2023-12-28 19.68 19.81 19.24 19.72 0.8M
2023-12-27 20.38 20.50 19.67 19.78 0.4M
2023-12-26 20.54 20.83 20.19 20.37 0.5M
2023-12-22 20.74 20.95 20.21 20.30 0.6M
2023-12-21 19.72 20.58 19.51 20.45 0.6M
2023-12-20 21.23 21.42 20.28 20.32 0.7M
2023-12-19 20.36 21.34 20.09 21.32 0.6M
2023-12-18 20.89 20.89 20.27 20.45 0.4M
2023-12-15 21.48 21.60 20.19 20.74 3.1M
2023-12-14 21.40 22.16 20.98 21.25 0.9M
2023-12-13 19.68 20.92 19.23 20.88 1.0M
2023-12-12 19.12 19.35 18.76 19.05 0.6M
2023-12-11 18.41 19.07 17.80 19.05 0.8M
2023-12-08 18.23 19.02 17.86 18.52 0.5M
2023-12-07 17.98 18.44 17.80 18.40 0.6M
2023-12-06 18.40 18.57 17.95 17.98 0.5M
2023-12-05 18.37 18.62 18.10 18.29 0.5M
2023-12-04 18.78 19.03 18.32 18.61 0.7M
2023-12-01 19.16 19.29 18.61 19.23 0.6M
2023-11-30 19.55 19.67 18.98 19.09 0.5M
2023-11-29 18.80 19.88 18.80 19.24 0.7M
2023-11-28 18.00 18.95 17.77 18.68 0.7M
2023-11-27 17.92 18.18 17.53 18.01 0.7M
2023-11-24 17.73 18.04 17.53 18.02 0.2M
2023-11-22 17.76 17.89 17.54 17.70 0.5M
2023-11-21 17.82 17.99 17.46 17.48 0.5M
2023-11-20 18.00 18.28 17.71 18.06 0.5M
2023-11-17 17.43 17.89 16.80 17.87 0.9M
2023-11-16 17.40 17.57 16.79 17.21 0.6M
2023-11-15 16.61 17.76 16.61 17.42 0.6M
2023-11-14 17.07 17.31 16.63 16.81 1.0M
2023-11-13 16.34 16.68 16.10 16.49 1.0M
2023-11-10 16.27 16.73 16.00 16.45 1.1M
2023-11-09 16.88 17.06 16.16 16.29 2.2M
2023-11-08 17.77 18.76 17.74 17.89 0.7M
2023-11-07 17.12 19.36 16.40 17.76 0.9M
2023-11-06 16.32 16.86 16.21 16.34 0.7M
2023-11-03 16.42 17.24 16.20 17.02 0.9M
2023-11-02 15.98 16.33 15.79 15.98 0.5M
2023-11-01 15.55 16.06 15.03 15.74 0.8M
2023-10-31 14.52 15.73 14.50 15.58 0.7M
2023-10-30 14.09 14.66 13.82 14.48 0.6M
2023-10-27 14.19 14.19 13.82 13.91 0.6M
2023-10-26 14.80 14.92 14.14 14.21 0.6M
2023-10-25 15.52 15.52 14.69 14.69 0.4M
2023-10-24 15.41 15.66 15.30 15.60 0.4M
2023-10-23 14.96 15.37 14.79 15.29 0.5M
2023-10-20 14.72 15.18 14.54 15.07 0.5M
2023-10-19 14.99 15.04 14.52 14.66 0.6M
2023-10-18 14.76 15.12 14.58 15.06 0.5M
2023-10-17 14.72 15.14 14.70 14.91 0.4M
2023-10-16 14.55 15.17 14.26 14.92 0.4M
2023-10-13 14.62 14.76 14.47 14.54 0.4M
2023-10-12 15.27 15.28 14.55 14.61 0.5M
2023-10-11 15.77 16.05 15.12 15.27 0.4M
2023-10-10 15.04 15.43 14.66 15.32 0.3M
2023-10-09 15.12 15.32 14.70 15.01 0.5M
2023-10-06 15.34 16.02 15.05 15.25 0.3M
2023-10-05 15.59 16.29 15.01 15.49 0.5M
2023-10-04 15.25 15.69 15.23 15.66 0.6M
2023-10-03 15.43 15.83 15.29 15.45 0.7M
2023-10-02 15.97 16.01 15.17 15.51 0.6M
2023-09-29 16.97 17.14 15.66 16.04 1.1M
2023-09-28 16.26 16.91 16.07 16.79 0.9M
2023-09-27 15.99 16.54 15.98 16.27 0.5M
2023-09-26 16.69 16.78 15.99 15.99 0.5M
2023-09-25 16.56 16.81 16.37 16.70 0.5M
2023-09-22 16.78 16.80 16.42 16.61 0.5M
2023-09-21 16.82 16.92 16.55 16.77 0.5M
2023-09-20 17.40 17.60 16.99 17.00 0.7M
2023-09-19 17.02 17.41 16.61 17.36 0.8M
2023-09-18 16.67 17.21 16.53 17.03 0.7M
2023-09-15 16.56 17.02 16.39 16.61 1.6M
2023-09-14 16.10 16.61 16.00 16.54 0.6M
2023-09-13 16.34 16.66 16.00 16.00 0.5M
2023-09-12 16.28 16.47 16.04 16.32 0.3M
2023-09-11 16.10 16.56 15.51 16.31 0.6M
2023-09-08 16.53 16.53 15.14 15.99 0.8M
2023-09-07 17.05 17.05 16.46 16.48 0.4M
2023-09-06 17.34 17.34 16.95 17.16 0.3M
2023-09-05 17.82 17.87 17.04 17.22 0.5M
2023-09-01 18.07 18.32 17.78 18.02 0.3M
2023-08-31 18.18 18.34 17.83 17.85 0.5M
2023-08-30 17.78 18.27 17.74 18.22 0.3M
2023-08-29 17.58 18.14 17.49 17.87 0.4M
2023-08-28 17.71 17.99 17.38 17.57 0.3M
2023-08-25 17.63 17.91 17.35 17.70 0.3M
2023-08-24 18.13 18.13 17.30 17.54 0.5M
2023-08-23 17.50 18.17 17.32 18.12 0.4M
2023-08-22 17.80 17.93 17.12 17.37 0.3M
2023-08-21 17.15 17.76 17.03 17.74 0.4M
2023-08-18 16.72 17.50 16.63 17.10 0.4M
2023-08-17 16.88 16.94 16.53 16.81 0.4M
2023-08-16 17.68 17.70 16.86 16.89 0.4M
2023-08-15 17.65 17.76 17.14 17.68 0.5M
2023-08-14 17.73 18.37 17.42 17.81 0.6M
2023-08-11 16.62 17.92 16.48 17.89 0.6M
2023-08-10 16.89 17.30 16.42 16.69 0.5M
2023-08-09 17.11 17.18 16.54 16.94 0.5M
2023-08-08 17.40 17.52 17.02 17.06 0.5M
2023-08-07 19.18 19.39 17.37 17.47 0.7M
2023-08-04 19.50 19.89 17.96 19.31 1.2M
2023-08-03 21.30 21.40 20.60 20.76 0.8M
2023-08-02 21.40 21.60 21.05 21.29 0.3M
2023-08-01 22.31 22.47 21.59 21.77 0.3M
2023-07-31 22.44 22.64 22.03 22.35 0.3M
2023-07-28 22.02 22.50 21.82 22.43 0.4M
2023-07-27 22.20 22.31 21.57 21.75 0.3M
2023-07-26 22.17 22.39 21.72 22.09 0.3M
2023-07-25 21.91 22.47 21.91 22.15 0.3M
2023-07-24 23.00 23.08 21.97 22.02 0.4M
2023-07-21 22.59 23.37 22.36 23.08 0.7M
2023-07-20 22.42 22.65 22.11 22.18 0.4M
2023-07-19 22.26 22.67 22.20 22.42 0.5M
2023-07-18 22.69 22.80 22.04 22.26 0.5M
2023-07-17 22.53 22.71 22.39 22.63 0.4M
2023-07-14 22.84 23.12 22.42 22.50 0.3M
2023-07-13 23.22 23.27 22.74 22.84 0.4M
2023-07-12 22.68 23.50 22.63 23.16 0.6M
2023-07-11 22.74 22.92 22.29 22.38 0.5M
2023-07-10 23.06 23.46 22.71 22.88 0.6M
2023-07-07 22.72 23.28 22.69 23.13 0.4M
2023-07-06 21.98 22.60 21.81 22.53 0.4M
2023-07-05 23.07 23.07 22.09 22.18 0.5M
2023-07-03 23.12 23.39 23.01 23.22 0.2M
2023-06-30 23.39 24.21 23.17 23.18 0.8M
2023-06-29 22.91 23.64 22.77 22.99 0.5M
2023-06-28 22.76 23.00 22.50 22.97 0.3M
2023-06-27 22.68 22.89 22.34 22.79 0.4M
2023-06-26 22.73 22.99 22.52 22.76 0.5M
2023-06-23 22.81 23.00 22.25 22.75 0.8M
2023-06-22 22.82 23.30 22.60 23.04 0.5M
2023-06-21 23.48 23.60 22.61 22.84 0.3M
2023-06-20 22.84 23.90 22.56 23.70 0.6M
2023-06-16 23.42 23.42 22.52 22.91 1.5M
2023-06-15 22.66 23.20 22.45 22.94 0.4M
2023-06-14 23.40 23.57 22.71 22.83 0.5M
2023-06-13 23.70 24.21 23.37 23.41 0.6M
2023-06-12 23.37 24.05 23.32 23.73 0.6M
2023-06-09 23.27 23.47 23.01 23.30 0.3M
2023-06-08 23.12 23.28 22.59 23.26 0.4M
2023-06-07 22.58 23.30 22.58 23.20 0.7M
2023-06-06 22.55 22.99 22.38 22.55 0.3M
2023-06-05 22.86 23.06 21.56 22.46 0.6M
2023-06-02 23.01 23.58 22.67 23.43 0.6M
2023-06-01 22.13 23.33 22.00 23.10 0.6M
2023-05-31 22.23 22.65 21.99 22.06 1.4M
2023-05-30 22.33 23.01 22.18 22.26 0.5M
2023-05-26 22.08 22.76 21.88 22.29 0.4M
2023-05-25 23.00 23.35 21.72 22.12 0.5M
2023-05-24 22.64 23.23 22.07 22.94 0.8M
2023-05-23 21.97 23.25 21.86 22.68 0.9M
2023-05-22 19.48 20.17 19.43 20.07 0.3M
2023-05-19 19.03 19.44 18.88 19.36 0.4M
2023-05-18 18.65 19.04 18.34 18.77 0.5M
2023-05-17 18.66 18.87 17.80 18.76 0.4M
2023-05-16 18.60 18.68 18.05 18.59 0.4M
2023-05-15 17.86 18.82 17.66 18.82 0.4M
2023-05-12 17.59 17.95 17.44 17.83 0.4M
2023-05-11 17.65 17.79 17.34 17.56 0.4M
2023-05-10 18.41 18.51 17.40 17.77 0.5M
2023-05-09 18.15 18.71 17.88 17.99 0.6M
2023-05-08 19.32 19.55 18.20 18.32 0.7M
2023-05-05 21.38 21.38 18.32 19.29 1.1M
2023-05-04 19.15 21.38 18.99 21.09 1.0M
2023-05-03 21.41 22.42 21.08 21.89 0.7M
2023-05-02 21.57 21.60 21.10 21.26 0.6M
2023-05-01 21.21 21.76 21.04 21.70 0.5M
2023-04-28 21.16 21.72 20.57 21.29 0.4M
2023-04-27 21.13 21.64 20.65 21.19 0.4M
2023-04-26 21.32 21.32 20.84 20.98 0.3M
2023-04-25 21.64 21.65 21.06 21.37 0.5M
2023-04-24 22.43 22.52 21.81 21.87 0.3M
2023-04-21 22.32 22.78 21.99 22.47 0.4M
2023-04-20 22.71 22.71 21.50 21.88 0.4M
2023-04-19 21.55 22.84 21.47 22.81 0.6M
2023-04-18 22.38 22.38 21.56 21.68 0.4M
2023-04-17 22.31 22.63 21.93 22.28 0.6M
2023-04-14 22.40 22.67 21.97 22.27 0.8M
2023-04-13 22.34 22.85 22.00 22.57 1.6M
2023-04-12 23.31 23.69 22.33 22.39 0.6M
2023-04-11 23.44 23.74 22.94 22.99 0.4M
2023-04-10 23.08 23.68 22.79 23.48 0.4M
2023-04-06 23.36 23.38 22.67 23.33 0.4M
2023-04-05 23.52 23.59 23.15 23.26 0.4M
2023-04-04 23.91 23.91 23.21 23.58 0.4M
2023-04-03 23.01 23.77 22.88 23.76 0.5M
2023-03-31 22.82 23.44 22.82 23.23 0.6M
2023-03-30 23.33 23.66 22.46 22.53 0.4M
2023-03-29 23.00 23.50 22.79 23.33 0.5M
2023-03-28 23.19 23.23 22.44 22.81 0.6M
2023-03-27 23.48 23.67 22.97 23.31 0.5M
2023-03-24 23.42 23.75 23.11 23.72 0.4M
2023-03-23 22.98 24.05 22.78 23.63 0.5M
2023-03-22 23.21 23.56 22.86 22.91 0.5M
2023-03-21 23.80 23.96 23.17 23.39 0.4M
2023-03-20 23.25 23.89 22.97 23.75 0.6M
2023-03-17 23.56 23.60 22.99 23.08 1.7M
2023-03-16 23.08 23.99 22.94 23.74 0.5M
2023-03-15 22.28 23.36 22.15 23.33 0.6M
2023-03-14 22.44 23.31 21.96 22.84 1.0M
2023-03-13 20.90 22.37 20.76 21.67 1.0M
2023-03-10 21.49 21.49 20.43 21.23 1.0M
2023-03-09 22.00 22.65 21.45 21.59 0.6M
2023-03-08 21.71 22.38 21.45 21.85 0.5M
2023-03-07 22.02 22.08 21.40 21.70 0.6M
2023-03-06 23.41 23.88 21.93 22.09 0.8M
2023-03-03 23.30 23.38 22.55 23.26 0.7M
2023-03-02 21.06 23.05 20.86 22.90 1.0M
2023-03-01 19.65 22.49 19.26 21.42 1.0M
2023-02-28 18.58 19.50 18.40 18.92 1.4M
2023-02-27 18.71 18.91 18.31 18.69 0.6M
2023-02-24 18.26 18.84 18.03 18.54 0.7M
2023-02-23 18.66 18.68 17.84 18.67 0.6M
2023-02-22 18.11 18.93 17.91 18.45 0.8M
2023-02-21 19.03 19.17 18.16 18.18 0.7M
2023-02-17 18.85 19.44 18.48 19.42 0.5M
2023-02-16 18.79 19.45 18.71 18.79 0.5M
2023-02-15 18.58 19.27 18.46 19.25 0.4M
2023-02-14 18.80 19.07 18.26 18.73 0.4M
2023-02-13 18.65 19.00 18.32 18.96 0.2M
2023-02-10 18.46 19.25 18.17 18.65 0.4M
2023-02-09 19.16 19.33 18.61 18.68 0.3M
2023-02-08 19.43 20.17 18.85 18.86 0.6M
2023-02-07 18.86 19.68 18.58 19.59 0.9M
2023-02-06 20.16 20.16 18.91 19.01 0.5M
2023-02-03 20.25 20.89 19.81 19.96 0.6M
2023-02-02 20.33 21.40 20.11 20.78 0.6M
2023-02-01 19.66 20.21 19.09 19.94 0.6M
2023-01-31 19.26 19.81 19.11 19.72 0.7M
2023-01-30 20.01 20.01 19.15 19.26 0.4M
2023-01-27 19.63 20.49 19.55 20.37 0.3M
2023-01-26 20.76 20.93 19.64 19.81 0.5M
2023-01-25 20.76 20.78 19.70 20.51 0.4M
2023-01-24 21.39 21.71 20.76 20.97 0.5M
2023-01-23 20.43 21.58 20.35 21.41 0.7M
2023-01-20 19.66 20.39 19.31 20.35 0.7M
2023-01-19 19.46 19.55 18.74 19.51 0.5M
2023-01-18 19.90 20.03 19.28 19.65 0.6M
2023-01-17 18.51 18.79 18.28 18.56 0.5M
2023-01-13 18.55 18.91 18.33 18.67 0.5M
2023-01-12 18.63 18.81 18.11 18.78 0.4M
2023-01-11 17.32 18.72 17.16 18.48 0.7M
2023-01-10 16.68 17.41 16.63 17.32 0.6M
2023-01-09 16.67 17.15 16.57 16.73 1.0M
2023-01-06 16.18 16.53 15.75 16.39 0.6M
2023-01-05 15.80 16.22 15.67 16.03 0.6M
2023-01-04 15.34 16.20 15.34 16.01 0.8M
2023-01-03 14.77 15.32 14.55 15.26 0.9M