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
08:00 136.40 136.88 136.40 136.88 30.4K
08:01 136.60 136.60 136.60 136.60 0.6K
08:02 136.69 136.69 136.69 136.69 1.0K
08:16 136.80 136.80 136.80 136.80 1.9K
08:18 136.80 136.80 136.80 136.80 0.1K
08:25 136.80 136.80 136.80 136.80 0.0K
08:26 136.80 137.60 136.80 137.60 25.1K
08:27 137.60 137.60 137.40 137.40 11.9K
08:28 137.40 137.40 137.40 137.40 1.7K
08:32 137.21 137.21 137.21 137.21 0.0K
08:33 137.20 137.20 137.20 137.20 2.1K
08:36 137.12 137.12 137.12 137.12 0.1K
08:40 136.90 136.90 136.90 136.90 0.4K
08:43 137.20 137.20 137.20 137.20 10.7K
08:45 137.40 137.60 137.40 137.60 11.9K
08:55 137.60 137.60 137.60 137.60 0.0K
08:56 137.40 137.40 137.40 137.40 0.6K
09:00 137.20 137.20 137.20 137.20 0.1K
09:14 137.20 137.20 137.20 137.20 3.3K
09:21 137.19 137.19 137.19 137.19 1.5K
09:25 137.40 137.40 137.40 137.40 1.3K
09:33 137.00 137.00 137.00 137.00 1.9K
09:35 136.90 136.90 136.90 136.90 0.6K
09:37 137.20 137.20 137.20 137.20 0.4K
09:40 136.96 136.96 136.96 136.96 1.5K
09:41 137.40 137.40 137.40 137.40 7.2K
09:42 137.20 137.20 137.20 137.20 6.4K
09:47 137.32 137.32 137.32 137.32 0.0K
09:48 137.00 137.00 137.00 137.00 5.6K
10:00 137.40 137.40 137.40 137.40 6.7K
10:08 137.60 137.60 137.60 137.60 4.0K
10:18 137.25 137.25 137.25 137.25 0.3K
10:20 137.40 137.40 137.40 137.40 1.7K
10:21 137.30 137.30 137.30 137.30 0.4K
10:25 137.60 137.60 137.40 137.40 0.8K
10:37 137.32 137.32 137.32 137.32 0.2K
10:40 137.20 137.20 137.20 137.20 1.6K
10:41 137.20 137.20 137.20 137.20 23.8K
10:53 137.40 137.40 137.40 137.40 2.2K
10:59 137.40 137.40 137.40 137.40 1.8K
11:01 137.40 137.40 137.40 137.40 10.2K
11:02 137.40 137.40 137.40 137.40 1.3K
11:09 137.20 137.20 137.20 137.20 6.4K
11:11 137.00 137.00 137.00 137.00 0.0K
11:18 137.11 137.11 137.11 137.11 1.2K
11:21 137.20 137.20 137.20 137.20 4.3K
11:22 137.40 137.40 137.40 137.40 2.4K
11:24 137.40 137.60 137.40 137.60 5.4K
11:44 137.26 137.26 137.26 137.26 10.9K
11:47 137.40 137.40 137.40 137.40 2.0K
11:52 137.39 137.39 137.39 137.39 0.7K
11:54 137.60 137.60 137.60 137.60 1.2K
11:59 137.40 137.60 137.40 137.60 253.0K
12:01 137.80 137.80 137.80 137.80 0.7K
12:02 137.60 137.60 137.60 137.60 0.4K
12:10 137.80 137.80 137.80 137.80 6.0K
12:11 138.00 138.00 138.00 138.00 2.1K
12:15 138.00 138.00 138.00 138.00 0.0K
12:17 137.95 137.95 137.95 137.95 0.5K
12:24 138.00 138.00 138.00 138.00 1.5K
12:27 138.00 138.00 138.00 138.00 2.3K
12:32 138.20 138.20 138.20 138.20 0.0K
12:36 137.90 137.90 137.90 137.90 6.3K
12:40 138.00 138.00 138.00 138.00 12.3K
12:49 138.00 138.00 138.00 138.00 0.0K
12:50 138.00 138.00 137.86 137.86 11.1K
12:51 138.00 138.00 138.00 138.00 0.2K
12:57 138.00 138.00 138.00 138.00 2.4K
12:58 138.00 138.00 138.00 138.00 4.4K
13:02 137.90 137.90 137.90 137.90 0.0K
13:09 137.90 137.90 137.90 137.90 2.3K
13:19 137.80 137.80 137.80 137.80 7.5K
13:23 137.80 137.80 137.80 137.80 0.1K
13:30 138.00 138.00 138.00 138.00 0.0K
13:33 137.80 137.80 137.80 137.80 3.4K
13:35 137.80 137.80 137.80 137.80 1.6K
13:37 137.80 137.80 137.80 137.80 3.5K
13:42 138.00 138.00 138.00 138.00 0.8K
13:44 138.00 138.00 138.00 138.00 3.0K
13:46 138.00 138.00 138.00 138.00 0.0K
13:50 138.00 138.00 138.00 138.00 0.7K
13:52 137.94 137.94 137.94 137.94 1.6K
14:04 137.80 137.80 137.80 137.80 2.7K
14:10 138.00 138.20 138.00 138.20 9.1K
14:11 138.20 138.20 138.20 138.20 16.4K
14:12 138.20 138.40 138.20 138.20 97.8K
14:25 138.40 138.40 138.40 138.40 0.1K
14:29 138.40 138.40 138.40 138.40 0.0K
14:30 138.10 138.40 138.10 138.40 10.3K
14:37 138.52 138.52 138.52 138.52 0.0K
14:42 138.60 138.60 138.60 138.60 7.2K
14:43 138.60 138.60 138.60 138.60 0.4K
14:45 138.40 138.40 138.40 138.40 6.1K
14:46 138.40 138.60 138.40 138.60 18.3K
14:54 138.46 138.46 138.46 138.46 5.5K
15:02 138.40 138.40 138.40 138.40 2.7K
15:08 138.25 138.25 138.20 138.20 0.9K
15:09 138.40 138.40 138.40 138.40 0.5K
15:13 138.34 138.34 138.20 138.20 2.1K
15:18 138.20 138.20 138.20 138.20 5.2K
15:26 138.40 138.40 138.40 138.40 8.1K
15:27 138.40 138.40 138.40 138.40 0.5K
15:28 138.20 138.20 138.20 138.20 0.0K
15:29 138.20 138.20 138.20 138.20 26.3K
15:40 138.24 138.24 138.24 138.24 0.2K
15:43 138.40 138.40 138.40 138.40 0.1K
15:46 138.40 138.40 138.40 138.40 4.9K
15:52 138.60 138.60 138.60 138.60 0.0K
15:55 138.40 138.40 138.40 138.40 5.4K
15:57 138.40 138.40 138.40 138.40 0.0K
15:59 138.44 138.44 138.44 138.44 2.9K
16:04 138.60 138.60 138.60 138.60 7.0K
16:10 138.64 138.64 138.64 138.64 15.2K
16:13 138.60 138.80 138.60 138.60 28.4K
16:14 138.80 138.80 138.80 138.80 6.3K
16:16 138.40 138.60 138.40 138.60 33.1K
16:17 138.60 138.60 138.60 138.60 5.0K
16:18 138.60 138.60 138.60 138.60 3.2K
16:24 138.52 138.52 138.52 138.52 0.3K
16:28 138.80 139.00 138.80 139.00 9.3K
16:29 138.80 138.80 138.60 138.60 12.8K
16:35 138.60 138.60 138.60 138.60 985.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし