CTRL Group Ltd (MCTR)

MCTR
🏛️ アメリカ →
1.79
最終更新: 2025-10-03
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
09:31 7.50 7.50 7.23 7.23 0.0K
09:32 7.23 7.23 7.23 7.23 0.0K
09:33 7.23 7.23 7.23 7.23 0.0K
09:34 7.23 7.23 7.23 7.23 0.0K
09:35 7.23 7.23 7.23 7.23 0.0K
09:36 7.23 7.23 7.23 7.23 0.0K
09:37 7.23 7.23 7.23 7.23 0.0K
09:38 7.23 7.23 7.23 7.23 0.0K
09:39 7.23 7.23 7.23 7.23 0.0K
09:40 7.23 7.23 7.23 7.23 0.0K
09:41 7.23 7.23 7.23 7.23 0.0K
09:42 7.23 7.23 7.23 7.23 0.0K
09:43 7.23 7.23 7.23 7.23 0.0K
09:44 7.23 7.23 7.23 7.23 0.0K
09:45 7.23 7.23 7.23 7.23 0.0K
09:46 7.23 7.23 7.23 7.23 0.0K
09:47 7.23 7.23 7.23 7.23 0.0K
09:48 7.23 7.23 7.23 7.23 0.0K
09:49 7.23 7.23 7.23 7.23 0.0K
09:50 7.23 7.23 7.23 7.23 0.0K
09:51 7.23 7.23 7.23 7.23 0.0K
09:52 7.23 7.23 7.23 7.23 0.0K
09:53 7.23 7.23 7.23 7.23 0.0K
09:54 7.23 7.23 7.23 7.23 0.0K
09:55 7.23 7.23 7.23 7.23 0.0K
09:56 7.23 7.23 7.23 7.23 0.0K
09:57 7.23 7.23 7.23 7.23 0.0K
09:58 7.23 7.23 7.23 7.23 0.0K
09:59 7.23 7.23 7.23 7.23 0.0K
10:00 7.23 7.23 7.23 7.23 0.2K
10:01 7.23 7.23 7.23 7.23 0.0K
10:02 7.23 7.23 7.23 7.23 0.0K
10:03 7.23 7.23 7.23 7.23 0.0K
10:04 7.23 7.23 7.23 7.23 0.0K
10:05 7.23 7.23 7.23 7.23 0.0K
10:06 7.23 7.23 7.23 7.23 0.0K
10:07 7.23 7.23 7.23 7.23 0.0K
10:08 7.23 7.23 7.23 7.23 0.0K
10:09 7.23 7.23 7.23 7.23 0.0K
10:10 7.23 7.23 7.23 7.23 0.0K
10:11 7.23 7.23 7.23 7.23 0.0K
10:12 7.23 7.23 7.23 7.23 0.0K
10:13 7.23 7.23 7.23 7.23 0.0K
10:14 7.23 7.23 7.23 7.23 0.0K
10:15 7.23 7.23 7.23 7.23 0.0K
10:16 7.23 7.23 7.23 7.23 0.0K
10:17 7.23 7.23 7.23 7.23 0.0K
10:18 7.23 7.23 7.23 7.23 0.0K
10:19 7.23 7.23 7.23 7.23 0.0K
10:20 7.23 7.23 7.23 7.23 0.1K
10:21 8.00 8.00 7.46 7.46 7.4K
10:22 7.46 7.46 7.46 7.46 0.3K
10:23 7.97 7.97 7.97 7.97 0.1K
10:24 7.97 7.97 7.97 7.97 0.0K
10:25 7.97 7.97 7.97 7.97 0.0K
10:26 7.97 8.25 7.97 8.25 1.0K
10:27 8.56 8.56 8.56 8.56 0.3K
10:28 8.56 9.08 8.56 8.89 1.6K
10:29 8.89 9.03 8.89 9.03 1.2K
10:30 9.03 9.03 9.03 9.03 0.5K
10:31 8.95 9.35 8.95 9.35 3.2K
10:32 9.35 9.35 9.35 9.35 1.9K
10:33 9.35 9.35 9.35 9.35 0.2K
10:34 9.42 9.42 8.50 8.50 6.5K
10:35 8.50 8.50 8.50 8.50 0.1K
10:36 8.55 8.60 8.55 8.60 3.2K
10:37 8.60 8.60 8.60 8.60 0.5K
10:38 8.60 8.60 8.53 8.53 0.2K
10:39 8.53 8.60 8.53 8.60 0.6K
10:40 8.60 8.60 8.50 8.50 2.9K
10:41 8.50 8.50 8.50 8.50 1.1K
10:42 8.50 8.50 8.50 8.50 2.0K
10:43 8.50 8.50 8.45 8.45 4.1K
10:44 8.45 8.58 8.45 8.50 0.9K
10:45 8.45 8.58 8.45 8.58 0.3K
10:46 8.50 8.50 8.50 8.50 0.2K
10:47 8.55 8.55 8.55 8.55 0.8K
10:48 8.13 8.15 8.13 8.15 0.5K
10:49 8.22 8.22 8.22 8.22 0.4K
10:50 8.22 8.23 8.22 8.23 0.7K
10:51 8.23 8.30 8.23 8.30 0.7K
10:52 8.30 8.30 8.30 8.30 0.0K
10:53 8.35 8.35 8.35 8.35 0.4K
10:54 8.35 8.35 8.35 8.35 0.5K
10:55 8.35 8.35 8.35 8.35 0.2K
10:56 8.35 8.35 8.35 8.35 0.0K
10:57 8.35 8.35 8.35 8.35 0.0K
10:58 8.35 8.35 8.35 8.35 0.0K
10:59 8.22 8.22 8.22 8.22 2.3K
11:00 8.22 8.22 8.22 8.22 0.0K
11:01 7.95 7.95 7.95 7.95 0.2K
11:02 7.95 7.95 7.95 7.95 0.1K
11:03 7.95 7.95 7.95 7.95 0.0K
11:04 7.95 7.95 7.95 7.95 0.0K
11:05 7.90 7.90 7.90 7.90 1.8K
11:06 7.95 7.95 7.95 7.95 0.5K
11:07 8.29 8.29 8.00 8.00 0.4K
11:08 8.00 8.00 8.00 8.00 0.0K
11:09 7.91 7.91 7.80 7.80 0.6K
11:10 7.83 7.83 7.75 7.75 0.6K
11:11 7.75 7.75 7.75 7.75 0.0K
11:12 7.75 7.75 7.75 7.75 0.0K
11:13 7.75 7.75 7.75 7.75 0.0K
11:14 7.75 7.75 7.75 7.75 0.0K
11:15 7.72 7.72 7.72 7.72 0.8K
11:16 7.72 7.72 7.72 7.72 0.0K
11:17 7.74 7.74 7.74 7.74 0.1K
11:18 7.74 7.74 7.74 7.74 0.0K
11:19 7.74 7.74 7.74 7.74 0.0K
11:20 7.85 7.85 7.85 7.85 0.3K
11:21 7.85 7.85 7.85 7.85 0.0K
11:22 7.85 7.85 7.85 7.85 0.0K
11:23 7.85 7.85 7.85 7.85 0.0K
11:24 7.85 7.85 7.85 7.85 0.0K
11:25 7.85 7.85 7.85 7.85 0.1K
11:26 7.96 8.30 7.96 8.30 0.4K
11:27 8.30 8.30 8.25 8.26 1.5K
11:28 8.25 8.31 8.10 8.30 2.4K
11:29 8.30 8.30 8.30 8.30 0.1K
11:30 8.30 8.30 8.30 8.30 0.2K
11:31 8.30 8.30 8.30 8.30 0.4K
11:32 8.30 8.30 8.30 8.30 0.0K
11:33 8.30 8.30 7.75 8.17 2.5K
11:34 8.20 8.21 8.20 8.21 1.1K
11:35 8.35 8.51 8.35 8.51 0.8K
11:36 8.51 8.60 8.51 8.59 4.5K
11:37 8.59 8.59 8.59 8.59 0.1K
11:38 8.59 8.59 8.59 8.59 0.0K
11:39 8.59 8.59 8.36 8.36 0.2K
11:40 8.37 8.37 7.74 7.74 2.2K
11:41 7.74 7.74 7.74 7.74 0.6K
11:42 7.74 7.74 7.74 7.74 0.2K
11:43 7.74 7.74 7.74 7.74 0.1K
11:44 7.74 7.87 7.74 7.87 1.0K
11:45 7.87 8.12 7.87 7.92 3.9K
11:46 7.92 7.97 7.92 7.97 2.8K
11:47 7.97 7.97 7.97 7.97 0.1K
11:48 7.97 7.97 7.97 7.97 0.1K
11:49 7.97 7.97 7.97 7.97 0.0K
11:50 7.97 7.97 7.97 7.97 0.1K
11:51 7.97 7.97 7.97 7.97 0.1K
11:52 7.97 7.97 7.97 7.97 0.1K
11:53 7.97 7.97 7.97 7.97 0.1K
11:54 7.97 7.99 7.85 7.92 1.4K
11:55 7.92 7.92 7.92 7.92 0.0K
11:56 7.92 7.92 7.92 7.92 0.1K
11:57 7.92 7.92 7.92 7.92 0.2K
11:58 7.92 7.92 7.92 7.92 0.1K
11:59 7.92 7.92 7.92 7.92 0.0K
12:00 7.92 7.92 7.92 7.92 0.0K
12:01 7.92 7.92 7.92 7.92 0.1K
12:02 7.92 7.92 7.92 7.92 0.1K
12:03 7.92 7.92 7.92 7.92 0.0K
12:04 7.92 7.97 7.92 7.97 0.2K
12:05 7.97 7.97 7.97 7.97 0.0K
12:06 7.97 7.97 7.97 7.97 0.0K
12:07 7.97 7.97 7.97 7.97 0.0K
12:08 7.97 7.97 7.97 7.97 0.0K
12:09 7.97 7.97 7.97 7.97 0.0K
12:10 7.97 7.97 7.97 7.97 0.0K
12:11 7.97 7.97 7.97 7.97 0.1K
12:12 7.97 7.97 7.97 7.97 0.0K
12:13 7.97 7.97 7.97 7.97 0.0K
12:14 7.97 7.97 7.97 7.97 0.0K
12:15 7.97 7.97 7.97 7.97 0.0K
12:16 7.97 7.97 7.97 7.97 0.0K
12:17 7.97 7.97 7.97 7.97 0.0K
12:18 7.76 7.76 7.76 7.76 0.4K
12:19 7.76 7.76 7.76 7.76 0.0K
12:20 7.75 7.75 7.72 7.72 0.4K
12:21 7.70 7.70 7.70 7.70 0.8K
12:22 7.70 7.70 7.70 7.70 0.0K
12:23 7.33 7.33 7.33 7.33 2.1K
12:24 7.33 7.33 7.13 7.17 0.5K
12:25 7.15 7.15 7.10 7.10 0.8K
12:26 7.16 7.16 7.16 7.16 0.2K
12:27 7.16 7.16 7.00 7.00 0.3K
12:28 7.00 7.00 7.00 7.00 0.0K
12:29 7.00 7.00 6.98 6.98 0.1K
12:30 6.98 6.98 6.98 6.98 0.0K
12:31 6.98 6.98 6.98 6.98 0.0K
12:32 6.98 6.98 6.98 6.98 0.0K
12:33 6.98 7.10 6.98 7.10 0.1K
12:34 7.10 7.10 7.10 7.10 0.0K
12:35 7.10 7.10 7.10 7.10 0.1K
12:36 7.10 7.10 7.10 7.10 1.0K
12:37 7.28 7.28 7.28 7.28 0.1K
12:38 7.28 7.28 7.28 7.28 0.0K
12:39 7.28 7.28 7.28 7.28 0.0K
12:40 7.28 7.28 7.28 7.28 0.0K
12:41 7.28 7.28 7.28 7.28 0.0K
12:42 7.28 7.28 7.28 7.28 0.0K
12:43 7.27 7.27 7.23 7.23 0.8K
12:44 6.90 7.20 6.90 7.00 3.8K
12:45 7.00 7.00 7.00 7.00 0.0K
12:46 7.00 7.00 7.00 7.00 0.0K
12:47 7.00 7.00 7.00 7.00 0.0K
12:48 7.00 7.00 7.00 7.00 0.0K
12:49 7.00 7.00 7.00 7.00 0.0K
12:50 7.00 7.00 7.00 7.00 0.0K
12:51 7.00 7.00 7.00 7.00 0.0K
12:52 7.00 7.00 7.00 7.00 0.0K
12:53 7.00 7.01 7.00 7.01 0.5K
12:54 7.01 7.01 7.00 7.00 0.4K
12:55 7.00 7.00 7.00 7.00 0.0K
12:56 6.86 6.86 6.86 6.86 0.1K
12:57 6.86 6.86 6.86 6.86 0.1K
12:58 6.86 6.86 6.86 6.86 0.1K
12:59 6.86 6.86 6.86 6.86 0.1K
13:00 6.90 6.90 6.90 6.90 0.1K
13:01 6.92 6.92 6.92 6.92 0.1K
13:02 7.07 7.07 6.90 6.90 0.2K
13:03 6.90 6.90 6.90 6.90 0.0K
13:04 7.00 7.00 7.00 7.00 0.3K
13:05 6.90 6.90 6.90 6.90 0.4K
13:06 6.90 6.90 6.90 6.90 0.0K
13:07 6.90 6.90 6.80 6.80 1.2K
13:08 6.56 6.89 6.56 6.89 0.3K
13:09 6.89 6.89 6.89 6.89 0.0K
13:10 6.89 6.89 6.70 6.85 1.3K
13:11 6.85 6.85 6.70 6.70 0.5K
13:12 6.70 6.70 6.70 6.70 0.0K
13:13 6.70 6.70 6.70 6.70 0.0K
13:14 6.70 6.70 6.70 6.70 0.0K
13:15 6.70 6.70 6.70 6.70 0.0K
13:16 6.70 6.70 6.70 6.70 0.0K
13:17 6.78 6.80 6.78 6.80 0.9K
13:18 6.70 6.85 6.70 6.85 1.1K
13:19 6.85 6.89 6.80 6.89 1.1K
13:20 6.89 6.90 6.89 6.90 0.6K
13:21 7.12 7.12 7.12 7.12 1.7K
13:22 7.12 7.12 7.12 7.12 0.0K
13:23 7.12 7.12 7.12 7.12 2.5K
13:24 6.85 6.86 6.85 6.86 0.4K
13:25 6.86 6.86 6.86 6.86 0.1K
13:26 6.86 6.86 6.86 6.86 0.2K
13:27 6.86 6.86 6.86 6.86 0.3K
13:28 6.76 6.76 6.76 6.76 0.1K
13:29 6.76 6.76 6.76 6.76 0.1K
13:30 6.76 6.76 6.76 6.76 0.1K
13:31 6.75 6.76 6.75 6.76 0.3K
13:32 6.76 6.76 6.76 6.76 0.0K
13:33 6.76 6.76 6.76 6.76 0.0K
13:34 6.76 6.76 6.74 6.74 0.2K
13:35 6.70 6.70 6.70 6.70 0.1K
13:36 6.70 6.70 6.70 6.70 0.0K
13:37 6.70 6.70 6.70 6.70 0.0K
13:38 6.70 6.70 6.70 6.70 0.0K
13:39 6.70 6.70 6.70 6.70 0.0K
13:40 6.70 6.70 6.70 6.70 0.0K
13:41 6.70 6.70 6.70 6.70 0.0K
13:42 6.70 6.70 6.70 6.70 0.0K
13:43 6.70 6.70 6.70 6.70 0.0K
13:44 6.70 6.70 6.70 6.70 0.0K
13:45 6.70 6.70 6.70 6.70 0.0K
13:46 6.70 6.70 6.70 6.70 0.0K
13:47 6.70 6.70 6.70 6.70 0.0K
13:48 6.70 6.70 6.70 6.70 0.0K
13:49 6.70 6.70 6.70 6.70 0.0K
13:50 6.70 6.70 6.70 6.70 0.0K
13:51 6.70 6.70 6.70 6.70 0.1K
13:52 6.70 6.70 6.70 6.70 0.0K
13:53 6.70 6.70 6.70 6.70 0.0K
13:54 6.70 6.70 6.70 6.70 0.0K
13:55 6.70 6.70 6.70 6.70 0.0K
13:56 6.70 6.70 6.70 6.70 0.0K
13:57 6.70 6.70 6.70 6.70 0.0K
13:58 6.70 6.70 6.70 6.70 0.0K
13:59 6.70 6.70 6.70 6.70 0.0K
14:00 6.70 6.70 6.70 6.70 0.0K
14:01 6.70 6.70 6.70 6.70 0.0K
14:02 6.70 6.70 6.70 6.70 0.0K
14:03 6.70 6.70 6.70 6.70 0.0K
14:04 6.70 6.70 6.70 6.70 0.0K
14:05 6.70 6.70 6.70 6.70 0.0K
14:06 6.70 6.70 6.70 6.70 0.0K
14:07 6.70 6.70 6.70 6.70 0.0K
14:08 6.70 6.70 6.70 6.70 0.0K
14:09 6.70 6.70 6.70 6.70 0.0K
14:10 6.70 6.70 6.70 6.70 0.0K
14:11 6.70 6.70 6.70 6.70 0.0K
14:12 6.70 6.70 6.70 6.70 0.0K
14:13 6.70 6.70 6.70 6.70 0.0K
14:14 6.70 6.70 6.70 6.70 0.0K
14:15 6.70 6.70 6.70 6.70 0.0K
14:16 6.70 6.70 6.70 6.70 0.0K
14:17 6.70 6.70 6.55 6.55 0.1K
14:18 6.55 6.55 6.55 6.55 0.4K
14:19 6.55 6.55 6.55 6.55 0.0K
14:20 6.55 6.55 6.55 6.55 0.0K
14:21 6.55 6.55 6.45 6.45 2.4K
14:22 6.45 6.45 6.45 6.45 0.0K
14:23 6.45 6.45 6.45 6.45 0.0K
14:24 6.45 6.45 6.45 6.45 0.0K
14:25 6.45 6.45 6.45 6.45 0.0K
14:26 6.45 6.45 6.45 6.45 0.0K
14:27 6.45 6.45 6.45 6.45 0.0K
14:28 6.45 6.45 6.45 6.45 0.0K
14:29 6.45 6.45 6.45 6.45 0.0K
14:30 6.45 6.45 6.45 6.45 0.0K
14:31 6.45 6.45 6.45 6.45 0.0K
14:32 6.45 6.45 6.45 6.45 0.0K
14:33 6.45 6.45 6.45 6.45 0.0K
14:34 6.45 6.45 6.45 6.45 0.0K
14:35 6.45 6.45 6.45 6.45 0.0K
14:36 6.45 6.45 6.45 6.45 0.0K
14:37 6.45 6.45 6.45 6.45 0.0K
14:38 6.45 6.45 6.45 6.45 0.0K
14:39 6.45 6.45 6.45 6.45 0.0K
14:40 6.45 6.45 6.45 6.45 0.0K
14:41 6.45 6.45 6.45 6.45 0.0K
14:42 6.45 6.45 6.45 6.45 0.0K
14:43 6.45 6.45 6.45 6.45 0.0K
14:44 6.78 6.78 6.78 6.78 0.4K
14:45 6.78 6.78 6.78 6.78 0.0K
14:46 6.78 6.78 6.78 6.78 0.0K
14:47 6.78 6.78 6.78 6.78 0.0K
14:48 6.78 6.78 6.78 6.78 0.0K
14:49 6.78 6.78 6.78 6.78 0.0K
14:50 6.78 6.78 6.78 6.78 0.0K
14:51 6.78 6.78 6.78 6.78 0.0K
14:52 6.78 6.78 6.78 6.78 0.0K
14:53 6.78 6.78 6.78 6.78 0.0K
14:54 6.78 6.78 6.78 6.78 0.0K
14:55 6.78 6.78 6.78 6.78 0.0K
14:56 6.78 6.78 6.78 6.78 0.1K
14:57 6.78 6.78 6.78 6.78 0.0K
14:58 6.78 6.78 6.78 6.78 0.1K
14:59 6.78 6.78 6.78 6.78 0.0K
15:00 6.78 6.78 6.78 6.78 0.0K
15:01 6.78 6.78 6.78 6.78 0.0K
15:02 6.78 6.78 6.78 6.78 0.0K
15:03 6.78 6.78 6.78 6.78 0.0K
15:04 6.78 6.78 6.78 6.78 0.0K
15:05 6.78 6.78 6.78 6.78 0.0K
15:06 6.78 6.78 6.78 6.78 0.0K
15:07 6.78 6.78 6.78 6.78 0.2K
15:08 6.78 6.78 6.78 6.78 0.0K
15:09 6.78 6.78 6.78 6.78 0.0K
15:10 6.78 6.78 6.78 6.78 0.0K
15:11 6.78 6.78 6.78 6.78 0.0K
15:12 6.78 6.78 6.78 6.78 0.0K
15:13 6.78 6.78 6.78 6.78 0.0K
15:14 6.78 6.78 6.78 6.78 0.0K
15:15 6.78 6.78 6.78 6.78 0.0K
15:16 6.78 6.78 6.78 6.78 0.0K
15:17 6.78 6.78 6.78 6.78 0.0K
15:18 6.78 6.78 6.78 6.78 0.0K
15:19 6.78 6.78 6.78 6.78 0.0K
15:20 6.78 6.78 6.78 6.78 0.0K
15:21 6.78 6.78 6.78 6.78 0.0K
15:22 6.78 6.78 6.78 6.78 0.0K
15:23 6.78 6.78 6.78 6.78 0.0K
15:24 6.78 6.78 6.78 6.78 0.0K
15:25 6.78 6.78 6.78 6.78 0.0K
15:26 6.78 6.78 6.78 6.78 0.2K
15:27 6.78 6.78 6.78 6.78 0.0K
15:28 6.78 6.78 6.78 6.78 0.0K
15:29 6.78 6.78 6.78 6.78 0.0K
15:30 6.78 6.78 6.78 6.78 0.0K
15:31 6.78 6.78 6.78 6.78 0.0K
15:32 6.78 6.78 6.78 6.78 0.0K
15:33 6.78 6.78 6.78 6.78 0.0K
15:34 6.78 6.78 6.78 6.78 0.0K
15:35 6.78 6.78 6.78 6.78 0.0K
15:36 6.78 6.78 6.78 6.78 0.0K
15:37 6.78 6.78 6.78 6.78 0.0K
15:38 6.78 6.78 6.78 6.78 0.0K
15:39 6.78 6.78 6.78 6.78 0.0K
15:40 6.78 6.78 6.78 6.78 0.1K
15:41 6.78 6.78 6.78 6.78 0.0K
15:42 6.78 6.78 6.78 6.78 0.0K
15:43 6.78 6.78 6.78 6.78 0.0K
15:44 6.78 6.78 6.78 6.78 0.0K
15:45 6.78 6.78 6.78 6.78 0.1K
15:46 6.78 6.78 6.78 6.78 0.0K
15:47 6.78 6.78 6.78 6.78 0.0K
15:48 6.78 6.78 6.78 6.78 0.0K
15:49 6.78 6.78 6.78 6.78 0.0K
15:50 6.78 6.78 6.78 6.78 0.0K
15:51 6.78 6.78 6.78 6.78 0.0K
15:52 6.78 6.78 6.78 6.78 0.0K
15:53 6.78 6.78 6.78 6.78 0.0K
15:54 6.78 6.78 6.78 6.78 0.0K
15:55 6.78 6.78 6.78 6.78 0.0K
15:56 6.78 6.78 6.78 6.78 0.1K
15:57 6.78 6.78 6.78 6.78 0.0K
15:58 6.78 6.78 6.78 6.78 0.0K
15:59 6.78 6.78 6.78 6.78 0.0K
16:00 6.78 6.78 6.45 6.45 0.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし