S

MGD
🏛️ アメリカ →
1,557.58
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
2021-12-31 1,383.83 1,392.32 1,383.18 1,385.67 0.0M
2021-12-30 1,387.36 1,395.45 1,383.05 1,383.83 0.0M
2021-12-29 1,378.84 1,389.61 1,378.26 1,387.36 0.0M
2021-12-28 1,383.62 1,391.31 1,376.37 1,378.84 0.0M
2021-12-27 1,364.12 1,383.91 1,362.96 1,383.62 0.0M
2021-12-23 1,355.88 1,367.63 1,355.88 1,364.12 0.0M
2021-12-22 1,342.54 1,356.92 1,342.54 1,355.88 0.0M
2021-12-21 1,309.25 1,342.68 1,309.25 1,342.54 0.0M
2021-12-20 1,328.98 1,328.98 1,292.16 1,309.25 0.0M
2021-12-17 1,323.59 1,339.56 1,309.15 1,328.98 0.0M
2021-12-16 1,348.07 1,356.02 1,319.06 1,323.59 0.0M
2021-12-15 1,330.03 1,348.30 1,316.60 1,348.07 0.0M
2021-12-14 1,339.89 1,340.63 1,322.26 1,330.03 0.0M
2021-12-13 1,349.20 1,349.26 1,334.67 1,339.89 0.0M
2021-12-10 1,350.09 1,361.61 1,340.76 1,349.20 0.0M
2021-12-09 1,375.80 1,376.89 1,350.03 1,350.09 0.0M
2021-12-08 1,365.23 1,377.73 1,363.28 1,375.80 0.0M
2021-12-07 1,336.18 1,375.97 1,336.18 1,365.23 0.0M
2021-12-06 1,317.34 1,343.25 1,311.36 1,336.18 0.0M
2021-12-03 1,338.06 1,344.56 1,307.33 1,317.34 0.0M
2021-12-02 1,308.44 1,342.33 1,308.44 1,338.06 0.0M
2021-12-01 1,332.11 1,360.48 1,308.43 1,308.44 0.0M
2021-11-30 1,364.62 1,364.62 1,327.48 1,332.11 0.0M
2021-11-29 1,359.04 1,376.55 1,355.42 1,364.62 0.0M
2021-11-26 1,395.50 1,395.50 1,353.82 1,359.04 0.0M
2021-11-24 1,393.61 1,396.81 1,379.36 1,395.50 0.0M
2021-11-23 1,402.02 1,406.08 1,377.54 1,393.61 0.0M
2021-11-22 1,410.59 1,422.79 1,401.00 1,402.02 0.0M
2021-11-19 1,410.25 1,417.58 1,406.46 1,410.59 0.0M
2021-11-18 1,416.55 1,422.00 1,403.17 1,410.25 0.0M
2021-11-17 1,427.19 1,427.19 1,409.26 1,416.55 0.0M
2021-11-16 1,421.10 1,432.34 1,419.19 1,427.19 0.0M
2021-11-15 1,420.17 1,427.35 1,418.78 1,421.10 0.0M
2021-11-12 1,412.91 1,420.96 1,412.91 1,420.17 0.0M
2021-11-11 1,404.86 1,415.72 1,404.86 1,412.91 0.0M
2021-11-10 1,421.31 1,422.38 1,397.75 1,404.86 0.0M
2021-11-09 1,422.37 1,425.99 1,415.44 1,421.31 0.0M
2021-11-08 1,418.36 1,427.22 1,418.36 1,422.37 0.0M
2021-11-05 1,418.34 1,430.47 1,411.09 1,418.36 0.0M
2021-11-04 1,416.31 1,426.57 1,414.85 1,418.34 0.0M
2021-11-03 1,406.84 1,420.98 1,401.82 1,416.31 0.0M
2021-11-02 1,408.48 1,408.48 1,400.63 1,406.84 0.0M
2021-11-01 1,382.19 1,409.10 1,382.19 1,408.48 0.0M
2021-10-29 1,376.12 1,384.23 1,372.69 1,382.19 0.0M
2021-10-28 1,349.95 1,376.21 1,349.95 1,376.12 0.0M
2021-10-27 1,364.80 1,369.45 1,349.95 1,349.95 0.0M
2021-10-26 1,371.52 1,378.14 1,364.59 1,364.80 0.0M
2021-10-25 1,364.45 1,377.62 1,363.23 1,371.52 0.0M
2021-10-22 1,364.01 1,372.70 1,359.12 1,364.45 0.0M
2021-10-21 1,353.70 1,364.34 1,353.70 1,364.01 0.0M
2021-10-20 1,348.36 1,357.30 1,348.36 1,353.70 0.0M
2021-10-19 1,341.04 1,352.16 1,341.04 1,348.36 0.0M
2021-10-18 1,333.70 1,341.74 1,327.00 1,341.04 0.0M
2021-10-15 1,333.42 1,346.82 1,333.42 1,333.70 0.0M
2021-10-14 1,307.63 1,333.59 1,307.63 1,333.42 0.0M
2021-10-13 1,300.51 1,310.87 1,297.04 1,307.63 0.0M
2021-10-12 1,292.03 1,306.58 1,292.03 1,300.51 0.0M
2021-10-11 1,298.23 1,308.97 1,291.89 1,292.03 0.0M
2021-10-08 1,308.83 1,312.97 1,297.88 1,298.23 0.0M
2021-10-07 1,288.08 1,318.72 1,288.08 1,309.51 0.0M
2021-10-06 1,288.29 1,288.34 1,268.80 1,288.08 0.0M
2021-10-05 1,284.18 1,301.60 1,284.18 1,288.29 0.0M
2021-10-04 1,299.96 1,299.96 1,279.84 1,284.18 0.0M
2021-10-01 1,285.44 1,307.79 1,276.58 1,299.96 0.0M
2021-09-30 1,301.93 1,310.47 1,285.43 1,285.44 0.0M
2021-09-29 1,304.00 1,311.89 1,300.85 1,301.93 0.0M
2021-09-28 1,329.66 1,329.66 1,303.16 1,304.00 0.0M
2021-09-27 1,325.76 1,335.02 1,321.29 1,329.66 0.0M
2021-09-24 1,331.39 1,331.39 1,320.75 1,325.76 0.0M
2021-09-23 1,316.31 1,336.48 1,316.31 1,331.39 0.0M
2021-09-22 1,301.34 1,324.10 1,301.34 1,316.31 0.0M
2021-09-21 1,300.06 1,309.40 1,292.30 1,301.34 0.0M
2021-09-20 1,321.07 1,321.07 1,284.68 1,300.06 0.0M
2021-09-17 1,328.34 1,329.68 1,316.83 1,321.07 0.0M
2021-09-16 1,327.61 1,333.12 1,321.06 1,328.34 0.0M
2021-09-15 1,315.85 1,328.10 1,312.78 1,327.61 0.0M
2021-09-14 1,326.57 1,330.23 1,313.16 1,315.85 0.0M
2021-09-13 1,322.83 1,332.34 1,318.13 1,326.57 0.0M
2021-09-10 1,331.56 1,339.96 1,322.72 1,322.83 0.0M
2021-09-09 1,333.02 1,342.80 1,331.18 1,331.56 0.0M
2021-09-08 1,335.97 1,335.97 1,324.84 1,333.02 0.0M
2021-09-07 1,352.73 1,352.73 1,335.81 1,335.97 0.0M
2021-09-03 1,357.05 1,357.05 1,350.28 1,352.73 0.0M
2021-09-02 1,349.47 1,359.56 1,349.47 1,357.05 0.0M
2021-09-01 1,343.60 1,354.24 1,338.85 1,349.47 0.0M
2021-08-31 1,349.11 1,349.96 1,339.90 1,343.60 0.0M
2021-08-30 1,346.46 1,353.25 1,344.83 1,349.11 0.0M
2021-08-27 1,324.69 1,349.61 1,324.69 1,346.46 0.0M
2021-08-26 1,334.53 1,336.14 1,323.33 1,324.69 0.0M
2021-08-25 1,328.06 1,339.00 1,328.06 1,334.53 0.0M
2021-08-24 1,315.61 1,329.89 1,315.61 1,328.06 0.0M
2021-08-23 1,302.86 1,317.99 1,302.86 1,315.61 0.0M
2021-08-20 1,288.51 1,303.15 1,288.30 1,302.86 0.0M
2021-08-19 1,296.03 1,296.03 1,282.49 1,288.51 0.0M
2021-08-18 1,308.62 1,312.99 1,295.74 1,296.03 0.0M
2021-08-17 1,324.15 1,324.15 1,296.58 1,308.62 0.0M
2021-08-16 1,325.53 1,326.01 1,313.49 1,324.15 0.0M
2021-08-13 1,327.97 1,328.49 1,323.92 1,325.53 0.0M
2021-08-12 1,328.61 1,329.11 1,322.57 1,327.97 0.0M
2021-08-11 1,323.62 1,328.68 1,316.62 1,328.61 0.0M
2021-08-10 1,325.02 1,330.16 1,322.55 1,323.62 0.0M
2021-08-09 1,325.88 1,329.91 1,319.01 1,325.02 0.0M
2021-08-06 1,327.75 1,334.00 1,322.00 1,325.88 0.0M
2021-08-05 1,320.41 1,329.00 1,320.41 1,327.75 0.0M
2021-08-04 1,328.73 1,331.80 1,320.37 1,320.41 0.0M
2021-08-03 1,321.92 1,328.80 1,314.74 1,328.73 0.0M
2021-08-02 1,325.40 1,338.65 1,320.94 1,321.92 0.0M
2021-07-30 1,323.77 1,332.86 1,316.02 1,325.40 0.0M
2021-07-29 1,310.92 1,331.36 1,310.92 1,323.77 0.0M
2021-07-28 1,298.08 1,316.84 1,294.78 1,310.92 0.0M
2021-07-27 1,307.70 1,307.70 1,286.40 1,298.08 0.0M
2021-07-26 1,312.35 1,315.73 1,305.26 1,307.70 0.0M
2021-07-23 1,302.18 1,313.14 1,299.97 1,312.35 0.0M
2021-07-22 1,308.52 1,308.52 1,295.57 1,302.18 0.0M
2021-07-21 1,294.02 1,310.49 1,294.02 1,308.52 0.0M
2021-07-20 1,262.26 1,299.06 1,262.26 1,294.02 0.0M
2021-07-19 1,276.17 1,276.17 1,251.48 1,262.26 0.0M
2021-07-16 1,287.44 1,294.27 1,275.40 1,276.17 0.0M
2021-07-15 1,293.19 1,294.50 1,277.94 1,287.44 0.0M
2021-07-14 1,305.73 1,315.39 1,292.70 1,293.19 0.0M
2021-07-13 1,322.28 1,322.28 1,305.45 1,305.73 0.0M
2021-07-12 1,320.81 1,323.64 1,314.45 1,322.28 0.0M
2021-07-09 1,298.06 1,321.47 1,298.06 1,320.81 0.0M
2021-07-08 1,313.96 1,313.96 1,281.04 1,298.06 0.0M
2021-07-07 1,312.40 1,319.75 1,301.49 1,313.96 0.0M
2021-07-06 1,319.69 1,321.03 1,302.23 1,312.40 0.0M
2021-07-02 1,321.75 1,323.88 1,314.84 1,319.69 0.0M
2021-07-01 1,313.31 1,324.94 1,313.31 1,321.75 0.0M
2021-06-30 1,316.40 1,316.40 1,311.17 1,313.31 0.0M
2021-06-29 1,315.93 1,322.81 1,314.95 1,316.40 0.0M
2021-06-28 1,319.87 1,323.21 1,309.46 1,315.93 0.0M
2021-06-25 1,307.19 1,321.16 1,307.19 1,319.87 0.0M
2021-06-24 1,295.56 1,307.95 1,295.56 1,307.19 0.0M
2021-06-23 1,293.61 1,300.55 1,293.61 1,295.56 0.0M
2021-06-22 1,289.05 1,295.94 1,282.42 1,293.61 0.0M
2021-06-21 1,265.56 1,289.97 1,265.56 1,289.05 0.0M
2021-06-18 1,284.50 1,284.50 1,264.14 1,265.56 0.0M
2021-06-17 1,292.46 1,292.52 1,272.52 1,284.50 0.0M
2021-06-16 1,301.46 1,302.02 1,285.79 1,292.46 0.0M
2021-06-15 1,307.68 1,308.11 1,295.35 1,301.46 0.0M
2021-06-14 1,313.87 1,315.66 1,304.02 1,307.68 0.0M
2021-06-11 1,304.63 1,313.87 1,304.63 1,313.87 0.0M
2021-06-10 1,299.36 1,308.73 1,297.61 1,304.63 0.0M
2021-06-09 1,305.78 1,309.26 1,299.31 1,299.36 0.0M
2021-06-08 1,292.55 1,307.32 1,290.87 1,305.78 0.0M
2021-06-07 1,292.81 1,294.71 1,289.03 1,292.55 0.0M
2021-06-04 1,282.11 1,293.86 1,282.11 1,292.81 0.0M
2021-06-03 1,292.52 1,292.52 1,273.35 1,282.11 0.0M
2021-06-02 1,300.86 1,302.69 1,290.33 1,292.52 0.0M
2021-06-01 1,300.28 1,307.59 1,295.27 1,300.86 0.0M
2021-05-28 1,299.10 1,304.56 1,298.46 1,300.28 0.0M
2021-05-27 1,293.58 1,304.18 1,293.58 1,299.10 0.0M
2021-05-26 1,284.24 1,294.06 1,284.24 1,293.58 0.0M
2021-05-25 1,286.87 1,296.04 1,282.94 1,284.24 0.0M
2021-05-24 1,280.25 1,291.57 1,280.25 1,286.87 0.0M
2021-05-21 1,279.76 1,293.12 1,278.24 1,280.25 0.0M
2021-05-20 1,267.51 1,282.70 1,267.51 1,279.76 0.0M
2021-05-19 1,273.12 1,273.12 1,249.39 1,267.51 0.0M
2021-05-18 1,282.69 1,287.93 1,272.76 1,273.12 0.0M
2021-05-17 1,289.16 1,289.16 1,272.83 1,282.69 0.0M
2021-05-14 1,266.10 1,291.63 1,266.10 1,289.16 0.0M
2021-05-13 1,250.09 1,273.29 1,250.09 1,266.10 0.0M
2021-05-12 1,289.28 1,289.28 1,249.35 1,250.09 0.0M
2021-05-11 1,300.56 1,300.56 1,274.34 1,289.28 0.0M
2021-05-10 1,322.97 1,323.39 1,300.49 1,300.56 0.0M
2021-05-07 1,307.79 1,324.40 1,307.10 1,322.97 0.0M
2021-05-06 1,307.61 1,308.19 1,292.17 1,307.79 0.0M
2021-05-05 1,311.97 1,318.35 1,301.87 1,307.61 0.0M
2021-05-04 1,324.84 1,324.84 1,300.84 1,311.97 0.0M
2021-05-03 1,324.34 1,335.97 1,324.34 1,324.84 0.0M
2021-04-30 1,344.20 1,344.20 1,321.95 1,324.34 0.0M
2021-04-29 1,349.99 1,356.31 1,334.59 1,344.20 0.0M
2021-04-28 1,352.54 1,354.47 1,346.93 1,349.99 0.0M
2021-04-27 1,353.31 1,357.26 1,348.51 1,352.54 0.0M
2021-04-26 1,344.28 1,354.98 1,344.28 1,353.31 0.0M
2021-04-23 1,323.52 1,348.63 1,323.52 1,344.28 0.0M
2021-04-22 1,325.50 1,340.24 1,318.55 1,323.52 0.0M
2021-04-21 1,304.92 1,326.01 1,300.99 1,325.50 0.0M
2021-04-20 1,319.11 1,322.78 1,296.55 1,304.92 0.0M
2021-04-19 1,331.53 1,331.53 1,312.06 1,319.11 0.0M
2021-04-16 1,321.35 1,334.38 1,321.35 1,331.53 0.0M
2021-04-15 1,308.53 1,321.72 1,308.53 1,321.35 0.0M
2021-04-14 1,305.26 1,319.96 1,305.26 1,308.53 0.0M
2021-04-13 1,304.48 1,308.75 1,296.67 1,305.26 0.0M
2021-04-12 1,303.62 1,306.92 1,295.43 1,304.48 0.0M
2021-04-09 1,298.04 1,304.48 1,292.73 1,303.62 0.0M
2021-04-08 1,288.91 1,299.08 1,287.89 1,298.04 0.0M
2021-04-07 1,302.67 1,302.67 1,286.51 1,288.91 0.0M
2021-04-06 1,301.19 1,311.54 1,300.97 1,302.67 0.0M
2021-04-05 1,293.41 1,305.21 1,293.41 1,301.19 0.0M
2021-04-01 1,271.93 1,293.41 1,271.93 1,293.41 0.0M
2021-03-31 1,263.04 1,283.29 1,263.04 1,271.93 0.0M
2021-03-30 1,251.23 1,265.59 1,245.25 1,263.04 0.0M
2021-03-29 1,274.95 1,281.60 1,249.03 1,251.23 0.0M
2021-03-26 1,244.20 1,275.56 1,244.20 1,274.95 0.0M
2021-03-25 1,224.60 1,248.26 1,206.37 1,244.20 0.0M
2021-03-24 1,237.98 1,252.83 1,224.56 1,224.60 0.0M
2021-03-23 1,266.66 1,266.66 1,233.39 1,237.98 0.0M
2021-03-22 1,265.13 1,273.26 1,260.18 1,266.66 0.0M
2021-03-19 1,259.02 1,273.96 1,251.45 1,265.13 0.0M
2021-03-18 1,290.16 1,290.35 1,256.80 1,259.02 0.0M
2021-03-17 1,285.53 1,293.47 1,269.72 1,290.16 0.0M
2021-03-16 1,302.12 1,302.62 1,278.96 1,285.53 0.0M
2021-03-15 1,280.72 1,302.43 1,280.72 1,302.12 0.0M
2021-03-12 1,276.52 1,281.14 1,264.54 1,280.72 0.0M
2021-03-11 1,248.79 1,278.92 1,248.79 1,276.52 0.0M
2021-03-10 1,236.34 1,259.51 1,236.34 1,248.79 0.0M
2021-03-09 1,213.00 1,245.68 1,213.00 1,236.34 0.0M
2021-03-08 1,218.85 1,237.80 1,212.55 1,213.00 0.0M
2021-03-05 1,194.79 1,220.35 1,162.02 1,218.85 0.0M
2021-03-04 1,229.91 1,232.46 1,177.07 1,194.79 0.0M
2021-03-03 1,256.75 1,259.74 1,229.81 1,229.91 0.0M
2021-03-02 1,277.98 1,278.97 1,256.32 1,256.75 0.0M
2021-03-01 1,243.11 1,281.43 1,243.11 1,277.98 0.0M
2021-02-26 1,236.21 1,256.63 1,225.51 1,243.11 0.0M
2021-02-25 1,279.08 1,279.08 1,233.13 1,236.21 0.0M
2021-02-24 1,256.87 1,281.41 1,253.62 1,279.08 0.0M
2021-02-23 1,261.06 1,261.06 1,220.20 1,256.87 0.0M
2021-02-22 1,282.05 1,282.05 1,260.48 1,261.06 0.0M
2021-02-19 1,267.42 1,287.31 1,267.42 1,282.05 0.0M
2021-02-18 1,283.31 1,283.31 1,258.47 1,267.42 0.0M
2021-02-17 1,291.60 1,291.60 1,270.50 1,283.31 0.0M
2021-02-16 1,299.78 1,309.82 1,288.29 1,291.60 0.0M
2021-02-12 1,294.11 1,300.20 1,290.08 1,299.78 0.0M
2021-02-11 1,281.96 1,295.59 1,279.63 1,294.11 0.0M
2021-02-10 1,286.14 1,295.92 1,274.17 1,281.96 0.0M
2021-02-09 1,282.46 1,290.10 1,280.19 1,286.14 0.0M
2021-02-08 1,264.61 1,282.46 1,264.61 1,282.46 0.0M
2021-02-05 1,250.96 1,264.76 1,250.96 1,264.61 0.0M
2021-02-04 1,235.59 1,252.33 1,235.55 1,250.96 0.0M
2021-02-03 1,239.96 1,245.33 1,228.75 1,235.59 0.0M
2021-02-02 1,221.23 1,241.36 1,221.23 1,239.96 0.0M
2021-02-01 1,194.97 1,223.33 1,194.97 1,221.23 0.0M
2021-01-29 1,218.36 1,218.72 1,190.81 1,194.97 0.0M
2021-01-28 1,204.21 1,225.86 1,204.21 1,218.36 0.0M
2021-01-27 1,242.04 1,242.04 1,199.14 1,204.21 0.0M
2021-01-26 1,258.68 1,265.43 1,241.78 1,242.04 0.0M
2021-01-25 1,264.95 1,278.25 1,249.11 1,258.68 0.0M
2021-01-22 1,258.99 1,265.93 1,249.67 1,264.95 0.0M
2021-01-21 1,261.75 1,268.25 1,257.57 1,258.99 0.0M
2021-01-20 1,247.45 1,262.92 1,247.45 1,261.75 0.0M
2021-01-19 1,234.14 1,250.43 1,234.14 1,247.45 0.0M
2021-01-15 1,247.09 1,247.09 1,223.62 1,234.14 0.0M
2021-01-14 1,238.60 1,254.67 1,238.60 1,247.09 0.0M
2021-01-13 1,251.04 1,252.10 1,238.43 1,238.60 0.0M
2021-01-12 1,240.63 1,253.73 1,240.63 1,251.04 0.0M
2021-01-11 1,236.88 1,244.64 1,221.65 1,240.63 0.0M
2021-01-08 1,235.68 1,248.02 1,224.29 1,236.88 0.0M
2021-01-07 1,213.22 1,237.14 1,213.22 1,235.68 0.0M
2021-01-06 1,173.52 1,220.89 1,173.52 1,213.22 0.0M
2021-01-05 1,156.69 1,176.21 1,154.76 1,173.52 0.0M
2021-01-04 1,173.62 1,182.85 1,146.11 1,156.69 0.0M