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
08:00 145.00 145.47 144.69 144.69 28.2K
08:01 144.80 144.80 144.80 144.80 3.9K
08:04 144.89 145.00 144.89 145.00 0.5K
08:15 145.20 145.20 145.20 145.20 0.3K
08:16 145.00 145.00 145.00 145.00 39.0K
08:20 145.20 145.20 145.20 145.20 0.0K
08:22 144.98 144.98 144.98 144.98 0.1K
08:29 144.80 145.20 144.80 145.20 4.1K
08:31 145.00 145.00 145.00 145.00 1.0K
08:35 144.86 144.86 144.86 144.86 17.5K
08:46 144.80 144.80 144.80 144.80 0.1K
08:47 145.00 145.00 145.00 145.00 1.0K
08:56 145.20 145.40 145.20 145.40 5.3K
08:57 145.40 145.40 145.40 145.40 0.1K
08:58 145.36 145.36 145.36 145.36 1.8K
09:03 145.20 145.20 145.20 145.20 0.0K
09:04 145.20 145.20 145.20 145.20 5.2K
09:08 145.00 145.20 145.00 145.20 10.2K
09:09 145.03 145.03 145.03 145.03 10.0K
09:14 145.00 145.00 145.00 145.00 0.2K
09:15 145.00 145.00 145.00 145.00 0.1K
09:16 144.80 144.80 144.80 144.80 0.7K
09:19 145.00 145.00 145.00 145.00 10.7K
09:21 145.20 145.20 145.20 145.20 4.4K
09:24 145.40 145.40 145.40 145.40 0.0K
09:25 145.20 145.25 145.20 145.25 20.0K
09:32 145.60 145.60 145.60 145.60 0.0K
09:37 145.60 145.80 145.40 145.80 4.7K
09:43 145.80 145.80 145.80 145.80 4.3K
09:52 146.00 146.00 146.00 146.00 0.2K
10:00 145.60 145.60 145.60 145.60 0.0K
10:01 145.15 145.15 145.15 145.15 12.0K
10:04 145.89 145.89 145.89 145.89 0.0K
10:05 145.70 145.70 145.70 145.70 0.1K
10:07 145.80 145.80 145.80 145.80 2.7K
10:09 145.94 145.94 145.94 145.94 0.2K
10:32 145.85 145.85 145.85 145.85 0.4K
10:44 145.80 145.80 145.80 145.80 8.7K
10:45 145.60 145.60 145.60 145.60 3.0K
10:46 145.58 145.58 145.58 145.58 1.0K
10:53 145.40 145.40 145.40 145.40 2.1K
10:55 145.40 145.40 145.40 145.40 2.1K
10:56 145.40 145.40 145.40 145.40 2.1K
10:57 145.40 145.40 145.40 145.40 3.3K
11:00 145.80 145.80 145.80 145.80 0.0K
11:05 145.80 145.80 145.80 145.80 7.0K
11:10 145.80 145.80 145.80 145.80 0.5K
11:21 146.03 146.20 146.03 146.20 47.2K
11:31 146.00 146.00 146.00 146.00 0.7K
11:32 146.00 146.00 146.00 146.00 9.2K
11:34 146.00 146.00 146.00 146.00 4.8K
11:35 146.00 146.00 146.00 146.00 0.0K
11:36 146.00 146.00 146.00 146.00 0.0K
11:37 146.00 146.00 146.00 146.00 4.1K
11:38 145.82 145.82 145.82 145.82 25.6K
11:44 145.98 145.98 145.80 145.80 26.0K
11:47 145.80 145.80 145.80 145.80 1.4K
12:01 146.00 146.20 146.00 146.20 2.1K
12:02 146.00 146.00 146.00 146.00 2.9K
12:10 146.00 146.00 146.00 146.00 3.4K
12:11 146.00 146.00 146.00 146.00 0.4K
12:17 146.20 146.20 146.00 146.00 0.0K
12:18 145.80 145.80 145.80 145.80 1.5K
12:19 146.00 146.00 146.00 146.00 0.0K
12:21 146.00 146.00 146.00 146.00 0.4K
12:22 146.00 146.00 145.80 145.80 173.5K
12:30 145.60 145.60 145.60 145.60 1.5K
12:34 145.60 145.60 145.40 145.40 0.3K
12:35 145.45 145.45 145.45 145.45 1.7K
12:40 145.45 145.45 145.45 145.45 0.7K
12:44 145.60 145.60 145.60 145.60 0.0K
12:49 145.49 145.49 145.49 145.49 1.4K
12:50 145.40 145.40 145.40 145.40 1.7K
12:51 145.40 145.40 145.40 145.40 6.5K
12:52 145.49 145.49 145.49 145.49 2.0K
12:53 145.31 145.31 145.31 145.31 3.5K
12:58 145.60 145.60 145.60 145.60 1.8K
12:59 145.60 145.60 145.60 145.60 0.5K
13:01 145.60 145.60 145.60 145.60 0.0K
13:03 145.49 145.49 145.49 145.49 1.2K
13:06 145.40 145.60 145.40 145.60 4.7K
13:09 145.60 145.60 145.60 145.60 3.9K
13:10 145.80 145.80 145.80 145.80 10.1K
13:11 145.80 145.80 145.80 145.80 4.8K
13:15 145.80 145.80 145.80 145.80 0.0K
13:17 145.80 145.80 145.80 145.80 0.0K
13:21 145.80 145.80 145.80 145.80 0.0K
13:25 145.95 145.95 145.95 145.95 25.0K
13:26 145.60 145.80 145.60 145.80 2.5K
13:28 145.60 145.60 145.60 145.60 0.8K
13:34 145.58 145.58 145.58 145.58 0.1K
13:39 145.40 145.60 145.40 145.60 5.2K
13:40 145.53 145.53 145.53 145.53 0.6K
13:43 145.40 145.40 145.40 145.40 0.0K
13:44 145.60 145.60 145.60 145.60 405.8K
13:45 145.60 145.60 145.60 145.60 194.2K
13:49 145.80 145.80 145.60 145.60 45.1K
14:01 145.80 145.80 145.80 145.80 0.0K
14:02 145.60 145.60 145.60 145.60 14.8K
14:10 145.80 145.80 145.80 145.80 6.7K
14:11 146.00 146.00 146.00 146.00 0.1K
14:12 145.74 145.74 145.74 145.74 5.7K
14:13 146.00 146.00 146.00 146.00 0.1K
14:32 146.00 146.00 146.00 146.00 0.0K
14:34 146.00 146.00 146.00 146.00 7.9K
14:36 146.00 146.00 146.00 146.00 2.9K
14:39 146.00 146.00 146.00 146.00 8.8K
14:40 146.00 146.00 146.00 146.00 1.5K
14:45 145.80 145.80 145.80 145.80 2.8K
14:46 145.60 145.60 145.60 145.60 37.8K
15:00 145.69 145.69 145.69 145.69 0.6K
15:01 145.60 145.60 145.60 145.60 5.9K
15:02 145.40 145.40 145.40 145.40 10.9K
15:04 145.40 145.40 145.40 145.40 7.4K
15:10 145.40 145.40 145.40 145.40 6.3K
15:17 145.40 145.40 145.40 145.40 3.3K
15:18 145.40 145.40 145.40 145.40 9.5K
15:19 145.20 145.40 145.20 145.20 13.5K
15:22 145.40 145.40 145.20 145.20 7.6K
15:30 145.24 145.24 145.24 145.24 1.0K
15:39 145.40 145.40 145.40 145.40 16.5K
15:47 145.34 145.34 145.34 145.34 2.5K
15:49 145.60 145.60 145.60 145.60 0.1K
15:52 145.60 145.60 145.60 145.60 33.0K
15:55 145.40 145.40 145.40 145.40 12.6K
16:02 145.20 145.40 145.20 145.40 9.4K
16:04 145.34 145.34 145.34 145.34 3.5K
16:07 145.20 145.20 145.20 145.20 0.0K
16:11 145.40 145.40 145.40 145.40 2.3K
16:14 145.40 145.40 145.30 145.40 24.7K
16:15 145.40 145.40 145.20 145.40 12.3K
16:16 145.20 145.20 145.20 145.20 0.1K
16:22 145.40 145.40 145.40 145.40 15.6K
16:28 145.20 145.20 145.20 145.20 0.0K
16:29 145.40 145.40 145.40 145.40 0.7K
16:35 145.20 145.20 145.20 145.20 1,012.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし