Mitie Group PLC (MTO)

MTO
🏛️ イギリス →
138.60
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
08:00 139.80 139.80 139.60 139.60 5.0K
08:02 139.60 139.60 139.60 139.60 0.8K
08:03 139.80 139.80 139.80 139.80 0.1K
08:09 139.60 139.60 139.60 139.60 3.6K
08:11 139.80 139.80 139.80 139.80 4.0K
08:12 139.89 139.89 139.89 139.89 21.5K
08:13 140.20 140.20 140.20 140.20 5.0K
08:23 140.40 140.40 140.40 140.40 0.0K
08:26 140.40 140.40 140.40 140.40 0.1K
08:36 140.60 140.60 140.60 140.60 0.4K
08:37 140.20 140.20 140.20 140.20 0.0K
08:45 140.20 140.20 140.20 140.20 5.5K
08:51 140.60 140.60 140.60 140.60 8.8K
08:52 140.60 140.60 140.60 140.60 3.8K
08:54 140.80 140.80 140.80 140.80 0.3K
09:00 140.80 140.80 140.80 140.80 0.0K
09:01 140.46 140.46 140.46 140.46 0.0K
09:03 140.40 140.40 140.40 140.40 11.7K
09:04 140.40 140.40 140.40 140.40 2.1K
09:08 140.40 140.40 140.40 140.40 4.4K
09:09 140.60 140.60 140.60 140.60 0.2K
09:10 140.48 140.48 140.48 140.48 0.7K
09:15 140.40 140.40 140.40 140.40 1.3K
09:24 140.30 140.30 140.30 140.30 0.6K
09:31 140.40 140.40 140.20 140.20 7.0K
09:34 140.34 140.34 140.34 140.34 0.8K
09:37 140.40 140.40 140.40 140.40 4.2K
09:40 140.26 140.26 140.26 140.26 0.1K
09:43 140.20 140.30 140.20 140.30 3.1K
09:49 140.60 140.60 140.60 140.60 9.8K
10:02 140.80 140.80 140.80 140.80 0.0K
10:04 140.40 140.40 140.40 140.40 5.0K
10:12 140.40 140.40 140.40 140.40 0.9K
10:15 140.40 140.40 140.40 140.40 0.3K
10:16 140.38 140.38 140.38 140.38 2.0K
10:28 140.40 140.60 140.40 140.60 4.1K
10:30 140.60 140.60 140.60 140.60 0.1K
10:33 140.40 140.40 140.40 140.40 1.1K
10:40 140.60 140.60 140.60 140.60 0.1K
10:44 140.49 140.49 140.49 140.49 2.8K
10:52 140.40 140.80 140.40 140.60 25.1K
10:57 140.80 140.80 140.80 140.80 0.0K
10:59 140.60 140.60 140.60 140.60 2.4K
11:09 140.60 140.60 140.60 140.60 2.8K
11:12 140.80 140.80 140.80 140.80 22.6K
11:18 141.00 141.00 141.00 141.00 0.1K
11:21 140.80 140.80 140.80 140.80 0.6K
11:22 141.00 141.00 141.00 141.00 87.9K
11:26 141.20 141.20 141.20 141.20 1.0K
11:38 141.00 141.00 141.00 141.00 1.9K
11:40 141.40 141.40 141.40 141.40 1.9K
11:54 141.40 141.40 141.40 141.40 0.1K
11:56 141.20 141.40 141.20 141.40 1.9K
12:00 141.60 141.60 141.60 141.60 0.0K
12:02 141.40 141.40 141.40 141.40 0.1K
12:03 141.60 141.60 141.60 141.60 1.0K
12:09 141.60 141.60 141.60 141.60 0.0K
12:16 141.20 141.20 141.20 141.20 6.1K
12:23 141.24 141.24 141.24 141.24 2.0K
12:24 141.20 141.20 141.20 141.20 0.4K
12:30 141.20 141.20 140.82 140.82 44.5K
12:31 141.09 141.09 141.09 141.09 0.8K
12:34 141.20 141.20 141.20 141.20 0.3K
12:35 141.20 141.20 141.20 141.20 0.1K
12:36 141.20 141.20 141.20 141.20 2.7K
12:42 141.40 141.40 141.40 141.40 0.2K
12:44 141.40 141.40 141.40 141.40 0.6K
12:46 141.40 141.80 141.40 141.80 31.5K
12:47 141.80 141.80 141.40 141.40 0.8K
12:48 141.80 141.80 141.80 141.80 2.4K
12:49 141.60 141.60 141.60 141.60 6.1K
13:01 141.59 141.59 141.59 141.59 0.8K
13:03 141.80 141.80 141.80 141.80 0.1K
13:04 142.00 142.00 142.00 142.00 0.0K
13:06 141.80 142.00 141.80 141.80 6.9K
13:09 142.00 142.00 141.80 141.80 3.5K
13:10 141.80 141.80 141.80 141.80 2.2K
13:12 141.93 141.93 141.93 141.93 1.0K
13:20 142.20 142.20 142.00 142.20 8.4K
13:21 142.18 142.18 142.18 142.18 1.5K
13:23 142.18 142.40 142.18 142.40 11.2K
13:24 142.40 142.40 142.40 142.40 0.1K
13:26 142.20 142.20 142.20 142.20 3.8K
13:29 142.18 142.18 142.18 142.18 0.7K
13:39 142.40 142.40 142.00 142.00 3.3K
13:46 142.20 142.20 142.06 142.06 7.7K
13:48 142.40 142.40 142.40 142.40 9.7K
13:49 142.20 142.40 142.20 142.40 3.4K
13:50 142.20 142.20 142.20 142.20 0.2K
13:51 142.23 142.23 142.20 142.20 12.5K
13:54 142.20 142.20 142.20 142.20 10.4K
13:57 142.24 142.24 142.24 142.24 3.5K
13:59 142.00 142.00 142.00 142.00 0.1K
14:00 142.20 142.20 142.20 142.20 0.2K
14:01 142.00 142.00 142.00 142.00 0.1K
14:03 142.20 142.20 142.20 142.20 3.2K
14:05 142.18 142.18 142.18 142.18 2.8K
14:21 142.00 142.00 141.93 142.00 37.1K
14:25 142.00 142.00 142.00 142.00 32.9K
14:27 141.60 141.60 141.60 141.60 44.1K
14:29 141.40 141.40 141.40 141.40 7.2K
14:30 141.20 141.20 141.20 141.20 8.4K
14:31 141.40 141.40 141.40 141.40 0.0K
14:34 141.40 141.40 141.40 141.40 7.9K
14:35 141.60 141.60 141.60 141.60 0.1K
14:38 141.40 141.48 141.40 141.48 10.8K
14:42 141.60 141.60 141.60 141.60 0.0K
14:53 141.40 141.40 141.40 141.40 3.9K
15:00 141.60 141.60 141.60 141.60 5.1K
15:03 141.60 141.60 141.60 141.60 2.1K
15:04 141.60 141.80 141.60 141.60 7.2K
15:10 141.58 141.58 141.58 141.58 0.3K
15:11 141.60 141.60 141.60 141.60 1.0K
15:12 141.66 141.66 141.20 141.40 35.4K
15:13 141.20 141.40 141.20 141.40 4.0K
15:16 141.60 141.60 141.40 141.40 5.0K
15:20 141.40 141.40 141.40 141.40 4.4K
15:24 141.33 141.33 141.33 141.33 15.0K
15:26 141.40 141.40 141.40 141.40 16.1K
15:27 141.60 141.60 141.60 141.60 0.2K
15:45 141.60 141.80 141.60 141.60 33.3K
15:46 141.80 141.80 141.80 141.80 3.8K
15:47 141.80 141.80 141.80 141.80 5.9K
15:49 141.60 141.60 141.60 141.60 3.6K
15:52 141.79 141.80 141.79 141.80 2.2K
15:53 141.80 141.80 141.80 141.80 10.6K
15:55 142.00 142.00 142.00 142.00 0.3K
15:56 142.00 142.00 142.00 142.00 6.9K
16:04 142.00 142.00 142.00 142.00 0.3K
16:05 142.00 142.00 142.00 142.00 0.6K
16:11 142.00 142.00 142.00 142.00 0.2K
16:12 142.00 142.00 142.00 142.00 18.2K
16:13 142.00 142.00 141.80 141.80 1.7K
16:14 142.20 142.20 142.20 142.20 0.0K
16:16 141.68 141.68 141.68 141.68 40.0K
16:17 142.20 142.20 142.20 142.20 2.6K
16:23 142.00 142.00 142.00 142.00 13.6K
16:24 142.20 142.20 142.00 142.20 11.3K
16:25 142.40 142.40 142.20 142.40 0.4K
16:26 142.20 142.20 142.20 142.20 1.8K
16:27 142.00 142.00 142.00 142.00 4.0K
16:29 142.40 142.40 142.20 142.40 5.6K
16:35 142.20 142.20 142.20 142.20 477.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし