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
08:00 139.20 141.80 139.20 141.80 25.2K
08:02 141.40 141.40 141.40 141.40 0.0K
08:03 141.20 141.20 141.20 141.20 1.5K
08:05 141.40 141.40 140.75 140.75 5.3K
08:07 140.40 140.60 140.11 140.11 6.2K
08:09 139.80 140.00 139.80 140.00 2.9K
08:15 140.20 140.40 140.20 140.40 7.9K
08:20 140.24 140.40 140.24 140.40 6.1K
08:28 140.60 140.60 140.60 140.60 1.2K
08:30 140.40 140.40 140.40 140.40 4.0K
08:33 140.60 140.60 140.60 140.60 0.0K
08:35 140.60 140.60 140.60 140.60 0.0K
08:37 140.33 140.33 140.33 140.33 3.1K
08:45 140.60 140.60 140.60 140.60 0.9K
08:50 140.60 140.60 140.60 140.60 2.1K
08:51 140.80 140.80 140.80 140.80 6.4K
08:56 140.80 140.80 140.80 140.80 1.2K
08:58 141.00 141.20 141.00 141.20 8.1K
09:05 141.20 141.20 141.00 141.00 3.8K
09:10 140.80 140.80 140.80 140.80 2.2K
09:16 140.40 140.40 140.40 140.40 0.0K
09:18 140.00 140.20 140.00 140.00 14.1K
09:19 139.80 139.80 139.80 139.80 0.3K
09:20 139.80 139.80 139.80 139.80 0.1K
09:21 139.80 139.80 139.80 139.80 0.0K
09:23 139.80 139.80 139.80 139.80 1.0K
09:26 139.72 139.72 139.72 139.72 9.5K
09:31 139.60 139.60 139.60 139.60 0.3K
09:38 139.72 139.72 139.72 139.72 3.7K
09:41 140.00 140.00 140.00 140.00 0.0K
09:42 139.60 139.60 139.60 139.60 3.8K
09:43 139.40 139.60 139.20 139.33 42.8K
09:47 139.44 139.60 139.44 139.60 10.7K
09:51 139.33 139.33 139.33 139.33 0.6K
09:52 139.40 139.40 139.40 139.40 7.7K
09:55 139.20 139.20 139.20 139.20 4.1K
10:02 139.20 139.60 139.20 139.60 6.9K
10:04 139.80 139.80 139.80 139.80 5.3K
10:05 139.40 139.60 139.40 139.60 2.2K
10:06 139.60 139.60 139.40 139.40 5.0K
10:08 139.60 139.60 139.30 139.30 2.3K
10:10 139.00 139.00 139.00 139.00 0.0K
10:15 139.20 139.58 139.20 139.58 685.6K
10:18 139.60 139.60 139.46 139.46 18.8K
10:24 139.79 139.79 139.79 139.79 0.2K
10:27 139.80 139.80 139.80 139.80 0.0K
10:31 139.40 139.40 139.40 139.40 1.9K
10:37 139.20 139.20 139.20 139.20 4.1K
10:38 139.06 139.06 139.06 139.06 42.1K
10:39 139.20 139.20 139.20 139.20 7.0K
10:42 139.40 139.80 139.40 139.80 12.2K
10:43 139.50 139.80 139.50 139.80 2.3K
10:44 139.40 139.40 139.40 139.40 4.3K
10:45 139.20 139.20 139.20 139.20 1.0K
10:46 139.20 139.40 139.20 139.40 10.3K
10:47 139.20 139.60 139.20 139.60 5.4K
10:48 139.60 140.00 139.60 140.00 13.1K
10:50 140.20 140.20 140.20 140.20 4.7K
10:55 140.00 140.00 139.94 139.94 50.0K
10:56 140.00 140.00 140.00 140.00 0.0K
10:57 139.80 139.80 139.60 139.80 2.9K
10:58 140.00 140.00 139.84 139.84 0.0K
11:03 140.00 140.00 140.00 140.00 4.4K
11:06 140.00 140.00 140.00 140.00 0.3K
11:07 140.18 140.18 140.18 140.18 0.1K
11:18 140.00 140.00 140.00 140.00 1.0K
11:19 140.20 140.20 140.20 140.20 5.7K
11:20 139.80 139.80 139.60 139.60 18.6K
11:22 139.76 139.76 139.76 139.76 50.1K
11:24 140.00 140.00 140.00 140.00 16.1K
11:32 139.80 139.80 139.80 139.80 1.0K
11:33 139.96 139.96 139.96 139.96 50.0K
11:34 139.80 139.80 139.80 139.80 0.2K
11:35 140.00 140.00 140.00 140.00 6.3K
11:38 140.20 140.20 140.20 140.20 1.7K
11:43 140.26 140.26 140.26 140.26 0.3K
11:50 140.40 140.40 140.00 140.00 9.6K
11:51 140.00 140.00 140.00 140.00 0.2K
11:54 140.00 140.00 140.00 140.00 0.2K
12:00 139.87 139.87 139.80 139.80 39.2K
12:02 139.72 139.72 139.72 139.72 0.4K
12:03 139.60 139.60 139.60 139.60 10.7K
12:05 139.80 139.80 139.80 139.80 13.7K
12:07 139.96 139.96 139.96 139.96 50.0K
12:09 139.80 139.80 139.80 139.80 0.3K
12:16 139.60 139.60 139.60 139.60 8.4K
12:18 139.80 139.96 139.80 139.96 57.0K
12:21 139.84 139.84 139.84 139.84 0.1K
12:25 139.60 139.60 139.60 139.60 5.6K
12:26 139.80 139.80 139.80 139.80 6.8K
12:30 139.80 139.80 139.80 139.80 50.0K
12:40 139.67 139.67 139.60 139.60 4.9K
12:43 139.80 139.80 139.80 139.80 0.0K
12:46 139.80 139.80 139.80 139.80 0.2K
12:49 139.50 139.50 139.50 139.50 8.2K
12:50 139.80 139.80 139.74 139.74 2.4K
12:51 139.80 139.80 139.80 139.80 0.0K
12:53 139.80 139.80 139.80 139.80 0.1K
12:54 139.80 139.80 139.80 139.80 0.0K
12:58 139.80 139.80 139.80 139.80 1.3K
13:00 139.78 139.80 139.78 139.80 51.2K
13:01 140.00 140.00 140.00 140.00 0.0K
13:11 139.80 139.80 139.80 139.80 1.4K
13:19 140.00 140.00 140.00 140.00 2.1K
13:31 139.80 140.00 139.80 140.00 10.9K
13:32 140.00 140.00 140.00 140.00 1.8K
13:33 140.00 140.00 140.00 140.00 3.6K
13:35 140.00 140.00 140.00 140.00 2.9K
13:37 139.80 140.20 139.80 140.20 20.1K
13:38 139.80 140.00 139.80 139.80 26.6K
13:40 139.80 139.80 139.80 139.80 2.4K
13:41 139.80 139.80 139.80 139.80 3.7K
13:43 140.00 140.00 139.80 139.80 4.8K
13:45 139.96 139.96 139.96 139.96 50.0K
13:50 140.00 140.00 140.00 140.00 0.2K
13:55 139.60 139.60 139.60 139.60 0.1K
14:00 139.65 139.65 139.65 139.65 3.0K
14:02 139.80 139.80 139.80 139.80 0.9K
14:03 139.60 139.60 139.60 139.60 50.5K
14:09 139.40 139.40 139.00 139.24 35.7K
14:11 139.00 139.00 139.00 139.00 0.2K
14:13 139.36 139.40 139.20 139.20 68.0K
14:14 139.40 139.40 139.40 139.40 13.9K
14:20 139.20 139.20 139.20 139.20 0.1K
14:31 139.60 139.60 138.98 138.98 8.8K
14:33 138.20 138.20 138.20 138.20 43.9K
14:34 138.20 138.20 137.92 138.00 14.4K
14:35 138.20 138.40 138.20 138.40 33.6K
14:37 138.60 138.60 138.60 138.60 10.0K
14:38 138.56 138.56 138.56 138.56 250.0K
14:39 138.60 138.60 138.60 138.60 5.8K
14:43 138.80 138.80 138.80 138.80 0.1K
14:45 138.40 138.80 138.40 138.50 11.1K
14:48 138.80 138.80 138.80 138.80 0.0K
14:51 138.84 139.00 138.84 139.00 0.7K
14:53 139.00 139.00 139.00 139.00 2.4K
14:54 138.60 138.60 138.60 138.60 10.3K
14:55 138.40 138.40 138.40 138.40 6.3K
14:56 138.60 138.80 138.60 138.80 13.5K
14:57 138.80 138.80 138.80 138.80 0.9K
15:01 138.80 138.80 138.80 138.80 10.7K
15:09 139.00 139.00 138.90 138.90 12.0K
15:10 138.80 139.00 138.80 139.00 12.9K
15:11 139.20 139.20 139.20 139.20 0.0K
15:15 139.04 139.04 139.04 139.04 10.0K
15:17 138.80 138.80 138.80 138.80 0.1K
15:18 139.00 139.00 139.00 139.00 2.1K
15:24 138.80 139.00 138.80 139.00 15.0K
15:28 139.01 139.01 139.01 139.01 0.7K
15:36 138.80 138.80 138.80 138.80 0.0K
15:39 138.80 138.80 138.80 138.80 0.3K
15:43 139.20 139.20 139.20 139.20 0.0K
15:44 139.00 139.00 139.00 139.00 0.2K
15:49 139.20 139.20 139.20 139.20 1.0K
15:51 139.00 139.00 138.80 139.00 31.9K
15:52 138.80 139.20 138.80 139.20 11.4K
15:54 139.00 139.00 138.60 138.60 13.3K
15:55 138.60 138.60 138.60 138.60 9.0K
15:56 138.20 138.20 138.20 138.20 0.1K
15:58 138.60 138.60 138.60 138.60 0.0K
16:02 138.60 138.60 138.43 138.43 8.1K
16:05 138.80 138.80 138.80 138.80 0.9K
16:08 138.40 138.60 138.40 138.60 13.9K
16:09 138.40 138.40 138.40 138.40 0.3K
16:11 138.40 138.40 138.40 138.40 0.0K
16:12 138.40 138.40 138.40 138.40 0.2K
16:14 138.80 138.80 138.80 138.80 0.0K
16:16 138.40 138.50 138.40 138.50 20.1K
16:19 138.80 138.80 138.64 138.64 0.2K
16:20 138.40 138.80 138.40 138.80 1.5K
16:21 138.80 138.80 138.60 138.60 8.8K
16:22 138.80 138.80 138.80 138.80 5.0K
16:23 138.60 138.60 138.60 138.60 0.2K
16:24 139.00 139.00 138.80 138.80 12.9K
16:25 138.80 138.80 138.80 138.80 2.7K
16:26 139.20 139.20 139.00 139.00 16.7K
16:27 138.80 138.80 138.80 138.80 0.8K
16:28 138.80 138.80 138.80 138.80 3.4K
16:29 138.80 138.80 138.80 138.80 2.0K
16:35 138.40 138.40 138.40 138.40 2,766.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし