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
08:00 144.20 144.20 143.89 143.89 6.4K
08:03 143.68 143.78 143.68 143.78 8.8K
08:08 143.80 143.80 143.80 143.80 1.6K
08:09 143.80 143.80 143.40 143.40 6.6K
08:11 143.40 143.40 143.40 143.40 5.5K
08:12 143.40 143.60 143.40 143.60 6.9K
08:15 143.60 143.60 143.60 143.60 4.6K
08:16 143.80 143.80 143.80 143.80 0.1K
08:17 143.80 143.80 143.80 143.80 0.9K
08:18 143.80 143.80 143.80 143.80 0.4K
08:22 143.86 143.86 143.84 143.84 17.3K
08:24 144.00 144.00 144.00 144.00 0.0K
08:26 143.80 143.80 143.80 143.80 1.6K
08:28 144.00 144.00 144.00 144.00 0.0K
08:29 144.00 144.00 144.00 144.00 0.0K
08:30 143.80 143.80 143.80 143.80 0.4K
08:40 144.00 144.00 143.74 143.74 1.8K
08:42 143.60 143.60 143.40 143.60 4.0K
08:45 143.60 143.60 143.60 143.60 0.3K
08:47 143.40 143.40 143.40 143.40 0.1K
08:48 143.40 143.40 143.40 143.40 2.3K
08:54 143.40 143.40 143.40 143.40 0.0K
08:59 143.60 143.60 143.60 143.60 13.8K
09:00 143.60 143.60 143.40 143.40 2.7K
09:01 143.40 143.40 143.20 143.20 2.6K
09:02 143.34 143.34 143.20 143.20 3.0K
09:03 143.20 143.20 143.20 143.20 0.0K
09:05 143.40 143.40 143.40 143.40 0.6K
09:06 143.60 143.60 143.60 143.60 1.9K
09:08 143.40 143.40 143.40 143.40 0.7K
09:11 143.40 143.40 143.40 143.40 0.6K
09:15 143.60 143.60 143.60 143.60 13.2K
09:16 143.61 143.61 143.61 143.61 0.5K
09:19 143.40 143.40 143.20 143.20 14.4K
09:20 143.20 143.20 143.20 143.20 2.5K
09:24 143.00 143.04 143.00 143.00 33.2K
09:25 143.00 143.40 143.00 143.40 141.1K
09:42 142.94 142.94 142.94 142.94 5.3K
09:52 143.00 143.20 142.80 142.80 11.3K
09:56 142.60 142.60 142.60 142.60 0.4K
10:01 142.80 142.80 142.80 142.80 2.2K
10:03 142.80 142.80 142.80 142.80 0.0K
10:10 142.60 142.60 142.60 142.60 1.2K
10:16 142.20 142.20 142.20 142.20 0.0K
10:19 142.34 142.34 142.34 142.34 0.2K
10:20 142.40 142.40 142.40 142.40 0.8K
10:21 142.40 142.40 142.40 142.40 0.0K
10:23 142.40 142.40 142.40 142.40 0.0K
10:24 142.40 142.40 142.40 142.40 0.9K
10:25 142.40 142.60 142.40 142.60 6.8K
10:26 142.60 142.80 142.60 142.80 8.7K
10:27 142.60 142.60 142.60 142.60 1.1K
10:33 142.40 142.40 142.40 142.40 4.5K
10:43 142.60 142.60 142.60 142.60 0.0K
10:44 142.34 142.34 142.34 142.34 17.7K
10:46 142.32 142.32 142.32 142.32 1.0K
10:47 142.20 142.20 142.20 142.20 0.1K
10:50 142.60 142.80 142.60 142.60 27.0K
10:53 142.40 142.40 142.40 142.40 2.7K
11:00 142.60 142.60 142.39 142.39 5.2K
11:06 142.60 142.80 142.60 142.80 10.2K
11:10 143.00 143.00 143.00 143.00 0.0K
11:21 142.74 142.74 142.74 142.74 1.5K
11:22 142.60 142.60 142.40 142.40 9.1K
11:30 142.40 142.40 142.40 142.40 2.1K
11:31 142.40 142.40 142.40 142.40 0.0K
11:33 142.60 142.60 142.60 142.60 0.6K
11:39 142.47 142.47 142.47 142.47 7.5K
11:42 142.47 142.47 142.47 142.47 10.0K
11:44 142.45 142.45 142.45 142.45 0.7K
11:51 142.60 142.60 142.60 142.60 0.1K
11:56 142.60 142.60 142.60 142.60 0.4K
11:57 142.40 142.40 142.40 142.40 10.0K
11:59 142.60 142.60 142.60 142.60 0.0K
12:10 142.60 143.20 142.60 143.20 23.1K
12:11 143.20 143.20 143.20 143.20 2.2K
12:12 143.40 143.40 143.40 143.40 3.1K
12:13 143.40 143.40 143.40 143.40 0.0K
12:24 143.20 143.20 143.20 143.20 15.8K
12:26 143.40 143.60 143.40 143.60 1.0K
12:29 143.60 143.60 143.60 143.60 0.0K
12:38 143.20 143.20 143.20 143.20 5.4K
12:39 143.12 143.20 143.12 143.20 171.6K
12:44 143.40 143.40 143.40 143.40 0.0K
12:48 143.21 143.21 143.00 143.00 31.6K
12:50 143.00 143.00 143.00 143.00 60.0K
12:53 143.10 143.10 143.10 143.10 0.0K
12:58 143.17 143.17 143.17 143.17 0.4K
12:59 143.40 143.40 143.40 143.40 14.6K
13:01 143.60 143.60 143.60 143.60 3.8K
13:11 143.40 143.40 143.40 143.40 0.0K
13:12 143.60 143.60 143.60 143.60 0.3K
13:14 143.45 143.45 143.45 143.45 2.8K
13:19 143.60 143.60 143.60 143.60 7.2K
13:32 143.60 143.80 143.60 143.80 17.0K
13:36 143.60 143.60 143.60 143.60 0.1K
13:54 143.60 143.60 143.60 143.60 9.8K
13:57 143.52 143.52 143.52 143.52 0.8K
13:59 143.60 143.60 143.60 143.60 5.2K
14:02 143.60 143.60 143.60 143.60 1.9K
14:10 143.40 143.40 143.20 143.20 15.7K
14:11 142.80 142.80 142.80 142.80 13.7K
14:12 142.60 142.60 142.60 142.60 1.8K
14:13 142.40 142.40 142.40 142.40 2.4K
14:14 142.60 142.60 142.60 142.60 12.8K
14:25 142.60 142.60 142.60 142.60 3.6K
14:26 142.40 142.40 142.40 142.40 10.0K
14:35 142.80 142.80 142.80 142.80 0.0K
14:41 142.40 142.60 142.40 142.60 15.4K
14:45 142.80 142.80 142.60 142.60 28.1K
14:48 142.66 142.66 142.60 142.60 7.0K
14:52 142.70 142.70 142.60 142.60 9.3K
14:55 142.64 142.64 142.64 142.64 7.0K
14:59 142.80 142.80 142.60 142.60 0.0K
15:01 142.60 142.60 142.40 142.40 9.8K
15:02 142.40 142.40 142.40 142.40 12.3K
15:06 142.60 142.60 142.60 142.60 5.0K
15:10 142.20 142.20 142.20 142.20 2.5K
15:12 142.40 142.40 142.40 142.40 18.7K
15:13 142.40 142.70 142.40 142.70 133.9K
15:14 142.00 142.26 142.00 142.26 0.0K
15:18 142.40 142.40 142.00 142.00 22.7K
15:19 142.00 142.00 141.93 141.93 3.7K
15:23 141.80 141.80 141.80 141.80 0.0K
15:28 141.80 141.80 141.80 141.80 0.1K
15:32 141.80 142.00 141.80 142.00 12.2K
15:35 142.00 142.00 142.00 142.00 1.4K
15:37 142.05 142.20 142.05 142.20 12.0K
15:38 142.20 142.20 142.00 142.20 35.6K
15:44 142.00 142.20 142.00 142.20 4.9K
15:48 142.00 142.20 142.00 142.20 12.1K
15:49 142.00 142.00 142.00 142.00 1.0K
15:52 142.20 142.20 142.20 142.20 0.0K
15:54 142.04 142.20 142.04 142.20 16.3K
15:58 142.40 142.40 142.40 142.40 0.0K
16:01 142.40 142.40 142.40 142.40 25.8K
16:06 142.40 142.40 142.40 142.40 6.5K
16:08 142.40 142.40 142.40 142.40 11.4K
16:10 142.20 142.20 142.20 142.20 0.0K
16:13 142.40 142.40 142.40 142.40 8.9K
16:16 142.60 142.60 142.60 142.60 50.0K
16:17 142.40 142.40 142.20 142.20 50.0K
16:18 142.20 142.20 142.20 142.20 0.0K
16:19 142.40 142.40 142.40 142.40 853.8K
16:20 142.20 142.20 142.20 142.20 0.0K
16:22 142.00 142.00 142.00 142.00 0.0K
16:26 142.00 142.00 142.00 142.00 0.0K
16:28 142.20 142.20 142.20 142.20 0.0K
16:29 141.80 142.20 141.80 142.20 0.0K
16:35 142.20 142.20 142.20 142.20 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし