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
08:00 144.40 144.40 143.45 144.00 10.5K
08:04 144.00 144.00 144.00 144.00 1.8K
08:05 144.20 144.20 144.20 144.20 0.2K
08:09 144.00 144.00 144.00 144.00 0.6K
08:10 144.20 144.20 144.20 144.20 5.3K
08:13 144.20 144.20 144.20 144.20 1.1K
08:19 143.80 143.80 143.80 143.80 4.1K
08:26 143.40 143.40 143.40 143.40 1.8K
08:27 143.60 143.60 143.60 143.60 4.3K
08:28 143.80 143.80 143.80 143.80 1.1K
08:29 143.80 143.80 143.80 143.80 0.8K
08:30 143.99 144.00 143.99 144.00 0.1K
08:31 144.00 144.00 144.00 144.00 0.0K
08:33 143.69 143.69 143.69 143.69 1.4K
08:48 143.60 143.60 143.60 143.60 0.9K
08:49 143.60 143.60 143.60 143.60 0.0K
08:54 143.60 143.60 143.60 143.60 2.3K
08:55 143.60 143.60 143.60 143.60 0.8K
08:56 143.40 143.40 143.40 143.40 0.0K
08:58 143.40 143.40 143.40 143.40 0.0K
09:01 143.50 143.50 143.50 143.50 0.1K
09:02 143.80 143.80 143.80 143.80 0.6K
09:05 143.60 143.60 143.60 143.60 0.4K
09:10 143.80 143.80 143.80 143.80 1.5K
09:12 144.00 144.00 144.00 144.00 2.6K
09:15 144.20 144.20 144.20 144.20 0.0K
09:18 144.00 144.00 144.00 144.00 2.0K
09:19 144.00 144.00 144.00 144.00 1.4K
09:21 144.00 144.00 144.00 144.00 1.0K
09:22 143.79 143.80 143.79 143.80 2.0K
09:23 144.00 144.00 143.60 143.60 0.8K
09:25 143.20 143.40 143.20 143.40 0.4K
09:26 143.60 143.60 143.60 143.60 0.0K
09:36 143.60 143.60 143.60 143.60 6.0K
09:37 143.80 143.80 143.80 143.80 4.5K
09:44 143.60 143.60 143.60 143.60 0.8K
09:48 143.60 143.60 143.60 143.60 3.4K
09:51 143.60 143.60 143.60 143.60 2.8K
09:53 143.60 143.60 143.40 143.40 6.2K
09:54 143.60 143.60 143.30 143.30 4.3K
09:56 143.00 143.00 143.00 143.00 0.0K
09:58 143.00 143.40 143.00 143.40 0.0K
10:02 143.00 143.00 142.80 142.80 3.9K
10:03 142.60 142.60 142.60 142.60 4.5K
10:04 142.60 142.60 142.60 142.60 1.7K
10:05 142.80 142.80 142.80 142.80 4.1K
10:06 142.60 142.60 142.60 142.60 2.3K
10:12 142.80 142.80 142.80 142.80 4.5K
10:13 143.40 143.40 143.40 143.40 100.0K
10:14 142.80 142.80 142.80 142.80 1.1K
10:15 143.00 143.00 143.00 143.00 0.4K
10:18 142.60 142.80 142.60 142.80 0.2K
10:28 143.00 143.00 143.00 143.00 0.0K
10:32 142.60 142.60 142.40 142.40 5.1K
10:34 142.65 142.65 142.20 142.20 70.4K
10:38 142.20 142.20 142.00 142.00 9.4K
10:45 141.40 141.90 141.40 141.90 59.7K
10:47 140.80 140.80 140.80 140.80 30.2K
10:48 140.80 140.80 140.80 140.80 3.5K
10:49 140.40 140.40 140.40 140.40 120.4K
10:50 140.60 141.20 140.60 141.20 35.5K
10:51 141.20 141.20 141.00 141.00 12.6K
10:55 140.80 140.80 140.30 140.40 30.2K
10:56 140.60 140.60 140.60 140.60 5.4K
11:00 140.40 140.80 140.20 140.80 27.4K
11:08 141.20 141.60 141.20 141.60 27.1K
11:10 141.60 141.60 141.60 141.60 1.2K
11:14 141.00 141.00 141.00 141.00 52.9K
11:19 141.60 141.60 141.60 141.60 2.7K
11:22 141.40 141.40 141.40 141.40 4.3K
11:28 141.20 141.20 141.00 141.00 22.8K
11:29 141.20 141.20 141.20 141.20 6.1K
11:30 141.20 141.20 141.00 141.00 5.4K
11:31 141.20 141.20 141.20 141.20 9.1K
11:32 141.20 141.20 141.20 141.20 7.9K
11:37 141.20 141.20 141.20 141.20 4.9K
11:41 141.20 141.20 141.20 141.20 0.3K
11:47 141.20 141.20 141.20 141.20 0.1K
11:55 141.20 141.20 141.20 141.20 0.0K
12:00 141.00 141.00 141.00 141.00 0.7K
12:01 140.80 141.00 140.80 141.00 7.8K
12:02 141.00 141.00 141.00 141.00 3.5K
12:17 140.80 141.00 140.80 141.00 6.3K
12:20 141.20 141.20 141.20 141.20 3.6K
12:23 141.20 141.20 141.00 141.00 7.5K
12:25 141.00 141.00 140.80 140.80 6.9K
12:28 140.64 140.64 140.64 140.64 10.0K
12:29 140.67 140.67 140.67 140.67 2.7K
12:32 140.80 140.80 140.80 140.80 7.1K
12:33 140.80 140.80 140.80 140.80 3.7K
12:42 140.60 140.60 140.60 140.60 5.9K
12:46 140.80 140.80 140.80 140.80 22.5K
12:47 140.80 140.80 140.80 140.80 0.0K
12:50 140.92 140.92 140.92 140.92 0.2K
12:53 140.80 140.80 140.80 140.80 2.4K
12:54 140.60 140.60 140.60 140.60 4.4K
12:56 140.60 140.60 140.60 140.60 10.0K
12:57 140.60 140.60 140.60 140.60 4.0K
12:58 140.64 140.64 140.64 140.64 7.5K
13:03 140.40 140.40 140.40 140.40 0.0K
13:10 140.60 140.60 140.20 140.20 1.2K
13:11 140.20 140.20 140.20 140.20 6.3K
13:14 140.10 140.10 140.10 140.10 0.3K
13:15 140.10 140.10 140.10 140.10 12.1K
13:16 140.00 140.00 139.60 139.60 62.2K
13:17 139.60 139.60 139.60 139.60 0.0K
13:18 140.00 140.00 140.00 140.00 18.5K
13:21 140.20 140.20 140.20 140.20 0.0K
13:25 139.80 139.80 139.80 139.80 0.0K
13:27 140.20 140.20 140.20 140.20 12.3K
13:29 140.40 140.40 140.40 140.40 0.1K
13:30 140.24 140.24 140.24 140.24 0.0K
13:31 139.80 139.80 139.40 139.40 15.1K
13:32 139.40 139.40 139.40 139.40 3.9K
13:33 139.20 139.20 139.20 139.20 0.1K
13:34 139.20 139.20 139.20 139.20 0.3K
13:35 139.20 139.20 139.20 139.20 10.0K
13:40 139.00 139.00 139.00 139.00 0.2K
13:42 139.40 139.40 139.40 139.40 12.3K
13:48 139.45 139.60 139.45 139.60 8.2K
13:52 139.80 139.80 139.51 139.51 2.2K
14:04 139.80 139.80 139.80 139.80 12.6K
14:09 139.80 139.80 139.80 139.80 8.7K
14:11 139.60 139.60 139.60 139.60 0.1K
14:13 139.80 139.80 139.80 139.80 7.1K
14:18 139.80 139.80 139.80 139.80 1.4K
14:19 139.60 139.60 139.60 139.60 19.4K
14:20 139.40 139.40 139.40 139.40 0.1K
14:22 139.80 139.80 139.80 139.80 8.0K
14:41 139.60 139.80 139.60 139.60 35.9K
14:42 139.40 139.40 139.40 139.40 4.3K
14:43 139.20 139.20 139.20 139.20 1.2K
14:45 139.40 139.40 139.40 139.40 30.7K
14:46 139.40 139.40 139.40 139.40 13.0K
14:50 139.40 139.40 139.40 139.40 22.4K
14:52 139.60 139.60 139.60 139.60 7.7K
14:53 139.80 139.80 139.80 139.80 1.5K
14:57 139.40 139.40 139.20 139.20 105.1K
14:58 139.20 139.20 139.00 139.20 24.1K
14:59 140.00 140.00 139.80 140.00 70.1K
15:03 140.20 140.20 140.20 140.20 0.1K
15:04 139.80 140.40 139.80 140.00 42.7K
15:09 140.00 140.00 140.00 140.00 10.2K
15:11 140.00 140.00 139.71 139.71 36.6K
15:14 140.20 140.20 140.00 140.00 9.3K
15:16 140.00 140.00 140.00 140.00 1.3K
15:18 140.40 140.60 140.40 140.60 14.6K
15:21 140.80 141.00 140.80 141.00 8.0K
15:22 140.80 140.80 140.80 140.80 1.0K
15:23 141.00 141.00 141.00 141.00 0.1K
15:31 140.80 140.80 140.80 140.80 4.9K
15:34 140.83 140.83 140.83 140.83 2.5K
15:41 141.00 141.00 140.80 140.80 13.0K
15:42 140.94 141.20 140.94 141.20 1.5K
15:45 141.20 141.20 141.20 141.20 0.0K
15:46 141.00 141.00 141.00 141.00 1.7K
15:47 141.00 141.00 141.00 141.00 0.8K
15:48 141.00 141.00 141.00 141.00 0.9K
15:50 141.14 141.14 141.14 141.14 0.7K
15:51 140.93 140.93 140.93 140.93 1.3K
15:55 141.00 141.00 141.00 141.00 5.4K
16:00 141.20 141.20 141.20 141.20 0.1K
16:02 141.04 141.04 141.04 141.04 2.1K
16:03 141.20 141.20 141.20 141.20 3.9K
16:06 141.00 141.20 141.00 141.20 10.8K
16:07 141.20 141.20 141.20 141.20 2.1K
16:09 141.00 141.00 140.40 140.40 56.0K
16:10 140.40 140.60 140.40 140.60 21.0K
16:13 140.54 140.54 140.54 140.54 0.4K
16:15 140.40 140.40 140.40 140.40 0.1K
16:16 140.60 140.60 140.60 140.60 17.1K
16:18 140.80 140.80 140.80 140.80 0.0K
16:20 140.67 140.67 140.67 140.67 0.6K
16:22 140.60 140.60 140.60 140.60 3.0K
16:23 140.80 140.80 140.60 140.60 5.6K
16:24 140.60 140.74 140.60 140.74 3.5K
16:25 140.60 140.80 140.60 140.80 15.2K
16:26 140.80 140.80 140.60 140.60 16.7K
16:27 140.80 140.80 140.80 140.80 5.3K
16:29 140.60 140.80 140.60 140.60 12.9K
16:35 140.60 140.60 140.60 140.60 1,176.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし