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
08:00 145.20 145.20 145.20 145.20 17.0K
08:01 144.80 145.20 144.80 145.20 3.9K
08:04 145.29 145.29 145.29 145.29 0.0K
08:15 145.00 145.00 145.00 145.00 2.4K
08:16 145.00 145.20 145.00 145.20 5.4K
08:19 145.29 145.29 145.29 145.29 0.1K
08:24 145.20 145.20 145.20 145.20 0.8K
08:25 145.14 145.14 145.14 145.14 1.3K
08:29 145.20 145.20 145.20 145.20 0.1K
08:32 145.40 145.40 145.40 145.40 5.8K
08:33 145.80 145.80 145.80 145.80 2.2K
08:42 146.20 146.20 146.20 146.20 0.0K
08:44 145.80 145.80 145.80 145.80 0.0K
08:50 146.20 146.20 146.20 146.20 0.6K
08:52 146.20 146.20 146.20 146.20 4.2K
08:54 146.20 146.20 146.20 146.20 1.4K
08:56 146.00 146.20 146.00 146.20 0.9K
09:00 146.00 146.00 146.00 146.00 0.0K
09:02 146.00 146.14 146.00 146.14 1.6K
09:04 146.20 146.40 146.20 146.40 2.5K
09:06 146.20 146.20 146.20 146.20 0.8K
09:09 146.20 146.20 146.20 146.20 0.4K
09:17 146.27 146.27 145.80 145.80 39.8K
09:18 146.00 146.00 145.87 145.87 14.1K
09:20 145.80 145.80 145.80 145.80 3.0K
09:21 145.40 145.40 145.40 145.40 16.0K
09:25 145.20 145.20 145.20 145.20 14.3K
09:28 145.20 145.20 145.20 145.20 3.5K
09:30 145.20 145.20 145.20 145.20 0.0K
09:32 145.25 145.25 145.25 145.25 0.3K
09:33 145.40 145.40 145.40 145.40 4.3K
09:41 145.20 145.20 145.20 145.20 4.7K
09:42 145.14 145.14 145.14 145.14 0.5K
09:48 145.00 145.24 145.00 145.24 6.5K
09:53 145.13 145.40 145.13 145.40 6.9K
09:54 145.40 145.40 145.40 145.40 3.4K
09:55 145.26 145.26 145.26 145.26 4.2K
09:58 145.20 145.20 145.20 145.20 1.0K
10:02 145.20 145.20 145.20 145.20 4.4K
10:03 145.40 145.40 145.40 145.40 25.7K
10:05 145.20 145.20 145.20 145.20 0.4K
10:06 145.40 145.40 145.40 145.40 22.7K
10:14 145.40 145.40 145.40 145.40 27.9K
10:15 145.20 145.20 145.20 145.20 0.2K
10:20 145.20 145.20 145.20 145.20 1.2K
10:26 145.32 145.32 145.32 145.32 0.8K
10:27 145.40 145.40 145.40 145.40 0.0K
10:34 145.40 145.40 145.40 145.40 0.1K
10:35 145.20 145.20 145.20 145.20 4.6K
10:38 145.14 145.14 145.14 145.14 0.7K
10:40 145.00 145.00 145.00 145.00 0.1K
10:41 145.00 145.00 145.00 145.00 0.0K
10:47 145.12 145.12 145.12 145.12 0.4K
10:56 145.20 145.20 145.20 145.20 4.0K
11:06 145.13 145.13 145.13 145.13 14.9K
11:11 145.40 145.40 145.40 145.40 36.5K
11:32 145.40 145.40 145.40 145.40 3.4K
11:35 145.20 145.20 145.20 145.20 0.1K
11:36 145.20 145.20 145.20 145.20 0.2K
11:40 145.20 145.20 145.20 145.20 1.2K
11:49 145.60 145.60 145.60 145.60 41.5K
12:05 145.80 145.80 145.80 145.80 0.0K
12:11 145.40 146.00 145.40 146.00 36.2K
12:12 146.20 146.20 146.20 146.20 10.3K
12:13 145.80 145.80 145.80 145.80 150.0K
12:29 146.40 146.40 146.40 146.40 0.0K
12:30 146.40 146.40 146.40 146.40 0.0K
12:36 146.20 146.20 146.20 146.20 0.0K
12:38 146.40 146.40 146.40 146.40 2.5K
12:46 146.20 146.20 146.20 146.20 1.7K
12:51 145.80 145.80 145.80 145.80 0.2K
13:05 146.20 146.20 146.20 146.20 4.8K
13:06 146.14 146.14 146.14 146.14 14.8K
13:07 146.60 146.60 146.60 146.60 5.1K
13:08 146.40 146.40 146.40 146.40 8.2K
13:15 146.20 146.20 146.20 146.20 0.0K
13:16 146.23 146.23 146.23 146.23 0.0K
13:23 146.30 146.30 146.30 146.30 3.3K
13:27 146.20 146.20 146.20 146.20 3.4K
13:29 146.10 146.10 146.10 146.10 0.5K
13:30 146.00 146.00 146.00 146.00 7.9K
13:31 145.80 145.80 145.80 145.80 0.1K
13:32 145.60 145.80 145.60 145.80 168.9K
13:33 145.60 145.60 145.60 145.60 1.4K
13:36 145.60 145.60 145.60 145.60 9.8K
13:46 145.80 145.80 145.80 145.80 0.0K
13:50 145.46 145.46 145.46 145.46 3.0K
13:56 145.47 145.47 145.47 145.47 0.6K
13:57 145.20 145.20 145.20 145.20 8.4K
13:58 145.00 145.00 145.00 145.00 6.3K
13:59 145.00 145.00 144.80 144.80 2.4K
14:00 144.80 144.80 144.80 144.80 3.9K
14:02 144.60 144.60 144.60 144.60 2.9K
14:08 144.40 144.40 144.40 144.40 5.9K
14:09 144.00 144.00 144.00 144.00 0.0K
14:11 143.90 143.90 143.90 143.90 4.7K
14:13 143.60 143.60 143.60 143.60 0.1K
14:14 143.80 143.80 143.80 143.80 0.3K
14:18 143.40 143.40 143.40 143.40 0.3K
14:20 143.40 143.40 143.40 143.40 0.5K
14:27 143.20 143.20 143.20 143.20 0.4K
14:31 143.14 143.14 143.14 143.14 5.2K
14:32 143.20 143.20 143.20 143.20 15.2K
14:33 143.50 143.50 143.50 143.50 1.4K
14:35 143.40 143.40 143.40 143.40 0.0K
14:36 143.60 143.60 143.60 143.60 0.5K
14:37 143.40 143.40 143.40 143.40 0.5K
14:40 143.40 143.40 143.40 143.40 4.1K
14:41 145.80 145.80 145.80 145.80 3.2K
14:45 143.40 143.40 143.40 143.40 5.2K
14:47 143.60 143.60 143.60 143.60 7.7K
14:49 143.80 143.80 143.80 143.80 0.9K
14:50 143.80 143.80 143.80 143.80 9.9K
15:00 144.00 144.00 144.00 144.00 13.4K
15:04 143.94 144.00 143.94 144.00 1.4K
15:13 144.00 144.00 144.00 144.00 0.2K
15:14 144.00 144.00 144.00 144.00 4.8K
15:15 143.80 143.80 143.80 143.80 0.0K
15:17 143.80 143.80 143.80 143.80 55.8K
15:18 143.60 143.90 143.60 143.90 106.5K
15:19 143.80 143.80 143.60 143.80 25.0K
15:21 144.00 144.00 144.00 144.00 2.5K
15:23 144.20 144.20 144.20 144.20 0.4K
15:25 143.98 143.98 143.98 143.98 1.0K
15:26 143.90 143.90 143.90 143.90 350.1K
15:27 143.80 143.80 143.80 143.80 2.7K
15:29 143.60 143.60 143.60 143.60 0.0K
15:30 144.00 144.00 143.80 143.80 2.6K
15:33 144.00 144.00 143.80 143.80 500.1K
15:34 144.00 144.00 144.00 144.00 5.5K
15:38 144.00 144.00 144.00 144.00 0.1K
15:40 143.80 143.80 143.80 143.80 0.0K
15:45 144.00 144.00 144.00 144.00 560.9K
15:46 143.80 143.80 143.80 143.80 0.0K
15:50 144.00 144.00 144.00 144.00 3.9K
15:54 144.20 144.20 144.20 144.20 0.1K
16:04 144.00 144.00 144.00 144.00 0.1K
16:10 144.00 144.00 144.00 144.00 6.5K
16:11 143.80 143.80 143.80 143.80 0.2K
16:13 144.00 144.00 143.80 143.80 14.4K
16:15 143.80 144.00 143.80 144.00 12.6K
16:16 143.60 143.60 143.60 143.60 0.0K
16:18 144.00 144.00 144.00 144.00 0.7K
16:25 143.60 143.80 143.60 143.80 0.8K
16:26 143.60 143.60 143.60 143.60 0.0K
16:29 143.80 143.80 143.60 143.60 14.2K
16:35 144.00 144.00 144.00 144.00 695.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし