ミネラルズ・テクノロジーズ (MTX)

MTX
🏛️ アメリカ →
62.73
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
09:30 74.84 74.84 74.84 74.84 1.1K
09:33 76.19 76.19 76.19 76.19 0.2K
09:34 76.21 76.21 76.16 76.16 1.5K
09:44 75.78 75.78 75.78 75.78 0.1K
09:45 75.95 75.95 75.76 75.76 0.5K
09:51 75.55 75.78 75.55 75.78 0.6K
09:53 75.55 75.55 75.55 75.55 0.1K
09:59 75.43 75.58 75.43 75.58 0.7K
10:00 75.58 75.58 75.58 75.58 0.3K
10:05 75.58 75.58 75.45 75.45 1.5K
10:06 75.50 75.50 75.50 75.50 1.9K
10:09 75.51 75.51 75.51 75.51 1.4K
10:10 75.41 75.41 75.37 75.37 0.3K
10:13 75.50 75.51 75.50 75.51 0.9K
10:15 75.51 75.51 75.51 75.51 0.1K
10:16 75.51 75.51 75.51 75.51 0.8K
10:17 75.44 75.44 75.44 75.44 0.9K
10:20 75.61 75.65 75.60 75.60 2.7K
10:21 75.57 75.57 75.57 75.57 0.5K
10:22 75.58 75.58 75.58 75.58 0.3K
10:23 75.46 75.51 75.46 75.51 0.9K
10:25 75.55 75.55 75.53 75.53 0.5K
10:26 75.80 75.80 75.80 75.80 0.8K
10:29 75.54 75.54 75.54 75.54 0.8K
10:31 75.61 75.61 75.61 75.61 0.9K
10:36 75.39 75.39 75.39 75.39 0.5K
10:39 75.56 75.77 75.56 75.77 4.0K
10:41 75.76 75.76 75.76 75.76 0.2K
10:44 75.83 75.83 75.83 75.83 0.6K
10:49 76.45 76.46 76.45 76.46 4.1K
10:52 76.04 76.04 76.04 76.04 0.9K
11:00 76.23 76.23 76.23 76.23 0.7K
11:09 76.11 76.11 76.11 76.11 0.7K
11:13 75.82 75.82 75.82 75.82 0.2K
11:16 76.21 76.21 76.21 76.21 0.2K
11:18 76.23 76.23 76.23 76.23 0.2K
11:21 76.10 76.10 75.91 75.97 5.9K
11:24 75.97 76.08 75.97 76.08 1.0K
11:34 76.01 76.01 76.01 76.01 0.3K
11:35 75.80 75.80 75.80 75.80 1.1K
11:36 75.92 75.92 75.92 75.92 2.7K
11:41 76.13 76.13 76.13 76.13 0.2K
11:45 76.26 76.26 76.20 76.20 0.6K
11:49 76.20 76.20 76.20 76.19 1.7K
11:54 76.17 76.17 76.17 76.17 0.9K
11:55 76.12 76.12 76.12 76.11 1.1K
12:07 76.19 76.19 76.19 76.19 0.5K
12:08 76.23 76.23 76.23 76.23 1.4K
12:09 76.23 76.23 76.23 76.22 1.4K
12:10 76.22 76.22 76.13 76.13 0.5K
12:12 76.24 76.24 76.24 76.24 1.3K
12:13 76.24 76.24 76.24 76.24 0.1K
12:14 76.24 76.25 76.24 76.24 2.3K
12:15 76.25 76.26 76.25 76.26 1.9K
12:16 76.27 76.27 76.27 76.27 0.3K
12:17 76.27 76.27 76.27 76.27 1.5K
12:21 76.25 76.25 76.25 76.25 0.2K
12:22 76.25 76.25 76.25 76.25 0.1K
12:23 76.25 76.25 76.25 76.25 0.3K
12:24 76.25 76.25 76.25 76.25 1.1K
12:29 76.07 76.07 76.07 76.07 2.4K
12:33 75.85 75.85 75.85 75.85 0.4K
12:38 76.05 76.05 76.05 76.05 0.8K
12:43 76.12 76.12 76.12 76.12 1.5K
12:51 75.97 75.97 75.97 75.97 0.9K
12:59 75.88 75.88 75.88 75.88 1.5K
13:14 75.97 75.97 75.97 75.97 0.7K
13:21 75.75 75.75 75.75 75.75 1.9K
13:28 75.76 75.76 75.73 75.73 1.3K
13:31 75.62 75.62 75.62 75.62 0.4K
13:36 75.58 75.58 75.58 75.58 0.1K
13:37 75.53 75.53 75.53 75.53 1.3K
13:38 75.79 75.79 75.79 75.79 0.8K
13:40 75.48 75.48 75.48 75.48 0.3K
13:43 75.61 75.61 75.61 75.61 0.4K
13:44 75.47 75.47 75.47 75.47 0.3K
13:46 75.48 75.48 75.48 75.48 0.1K
13:47 75.61 75.61 75.61 75.61 0.2K
13:48 75.61 75.61 75.61 75.61 0.3K
13:51 75.49 75.49 75.49 75.49 0.2K
13:54 75.72 75.72 75.72 75.72 0.5K
13:55 75.55 75.55 75.55 75.55 0.2K
13:58 75.51 75.52 75.51 75.52 0.3K
13:59 75.62 75.62 75.62 75.61 0.3K
14:02 75.60 75.60 75.60 75.60 0.3K
14:03 75.52 75.52 75.52 75.52 0.2K
14:05 75.58 75.58 75.58 75.58 0.1K
14:06 75.48 75.48 75.48 75.48 1.3K
14:07 75.55 75.55 75.50 75.50 0.8K
14:09 75.51 75.55 75.51 75.55 0.4K
14:12 75.46 75.46 75.46 75.46 0.2K
14:14 75.55 75.55 75.55 75.55 0.3K
14:17 75.56 75.56 75.56 75.56 0.5K
14:19 75.49 75.49 75.49 75.49 0.3K
14:21 75.55 75.55 75.55 75.55 0.1K
14:22 75.65 75.65 75.65 75.65 0.2K
14:23 75.56 75.56 75.46 75.46 0.3K
14:25 75.46 75.46 75.46 75.46 0.8K
14:30 75.52 75.52 75.52 75.52 0.6K
14:35 75.45 75.45 75.45 75.44 1.3K
14:43 75.31 75.43 75.31 75.43 1.6K
14:45 75.43 75.43 75.43 75.43 0.8K
14:50 75.38 75.38 75.38 75.38 2.4K
15:07 75.31 75.31 75.31 75.31 1.0K
15:10 75.24 75.24 75.24 75.24 0.6K
15:11 75.24 75.24 75.24 75.24 0.4K
15:13 75.26 75.28 75.26 75.28 1.2K
15:14 75.32 75.32 75.32 75.32 3.3K
15:19 75.42 75.42 75.42 75.42 1.7K
15:21 75.55 75.55 75.55 75.55 2.3K
15:23 75.53 75.53 75.53 75.53 1.5K
15:28 75.49 75.49 75.46 75.46 0.9K
15:29 75.46 75.46 75.46 75.46 0.5K
15:32 75.46 75.46 75.30 75.30 1.4K
15:34 75.41 75.41 75.41 75.41 0.5K
15:37 75.44 75.44 75.44 75.44 0.5K
15:38 75.39 75.39 75.39 75.39 0.7K
15:39 75.43 75.43 75.43 75.43 0.7K
15:41 75.36 75.43 75.35 75.35 2.3K
15:44 75.39 75.39 75.39 75.39 1.7K
15:46 75.39 75.39 75.39 75.39 0.7K
15:47 75.39 75.39 75.39 75.39 0.5K
15:48 75.39 75.39 75.39 75.39 1.9K
15:50 75.46 75.52 75.46 75.52 2.8K
15:51 75.52 75.52 75.52 75.52 0.6K
15:52 75.55 75.55 75.49 75.49 1.4K
15:54 75.45 75.45 75.45 75.45 2.0K
15:55 75.46 75.54 75.46 75.51 2.3K
15:56 75.54 75.55 75.54 75.55 2.3K
15:57 75.59 75.61 75.59 75.61 2.6K
15:58 75.59 75.59 75.59 75.59 1.8K
15:59 75.63 75.69 75.60 75.68 9.1K
16:00 75.67 75.73 75.67 75.73 39.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし