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
09:33 77.46 77.46 77.46 77.46 2.8K
09:35 77.67 77.67 77.67 77.67 0.5K
09:41 77.70 77.70 77.70 77.70 0.3K
09:46 77.61 77.61 77.61 77.61 0.1K
09:47 77.54 77.54 77.54 77.54 0.5K
10:00 77.75 77.75 77.75 77.75 1.0K
10:10 78.19 78.23 78.19 78.23 1.7K
10:19 78.07 78.07 78.07 78.07 0.7K
10:30 78.06 78.06 78.06 78.06 0.2K
10:31 77.95 77.95 77.95 77.95 1.6K
10:32 77.84 77.84 77.84 77.84 0.2K
10:34 77.84 77.84 77.84 77.84 0.3K
10:41 78.07 78.07 78.07 78.07 0.9K
10:46 78.12 78.12 78.12 78.11 0.3K
10:59 77.95 77.95 77.95 77.94 1.5K
11:21 77.97 77.97 77.97 77.97 0.2K
11:22 77.97 77.97 77.97 77.97 1.2K
11:24 77.78 77.78 77.78 77.78 1.3K
11:37 77.75 77.76 77.75 77.76 0.7K
11:39 77.76 77.76 77.51 77.51 3.1K
11:40 77.50 77.53 77.50 77.53 0.9K
11:44 77.47 77.47 77.47 77.47 0.5K
11:53 77.48 77.48 77.48 77.48 1.5K
11:56 77.34 77.40 77.34 77.40 0.4K
12:01 77.43 77.43 77.43 77.43 0.7K
12:21 77.56 77.56 77.56 77.56 0.5K
12:29 77.41 77.41 77.41 77.41 0.6K
12:43 77.32 77.32 77.32 77.32 1.2K
12:45 77.32 77.32 77.32 77.32 0.5K
12:52 77.25 77.25 77.25 77.25 0.4K
12:53 77.22 77.22 77.22 77.22 0.3K
13:00 77.22 77.22 77.22 77.22 0.9K
13:01 77.17 77.17 77.11 77.11 1.1K
13:02 77.01 77.01 77.01 77.01 0.5K
13:03 77.01 77.07 77.01 77.07 2.0K
13:04 77.07 77.07 77.07 77.07 0.1K
13:06 77.07 77.07 77.07 77.07 0.8K
13:12 77.16 77.16 77.16 77.16 0.1K
13:13 77.09 77.09 77.09 77.08 0.2K
13:16 77.08 77.08 77.08 77.08 0.5K
13:23 77.10 77.10 77.10 77.10 1.1K
13:26 77.12 77.12 77.12 77.12 0.4K
13:28 77.24 77.24 77.08 77.08 1.5K
13:40 77.03 77.03 77.03 77.03 0.4K
13:44 77.02 77.02 77.02 77.02 0.6K
13:48 77.02 77.02 77.02 77.02 0.4K
13:49 77.04 77.04 77.04 77.04 0.3K
13:50 77.05 77.05 77.05 77.05 0.5K
13:56 77.08 77.08 77.08 77.08 0.2K
14:00 77.13 77.13 76.76 76.76 4.3K
14:01 76.76 76.76 76.72 76.72 0.7K
14:05 76.72 76.76 76.72 76.76 0.8K
14:10 76.48 76.48 76.48 76.48 0.7K
14:14 76.39 76.39 76.39 76.39 0.5K
14:27 76.36 76.36 76.36 76.36 0.4K
14:29 76.35 76.35 76.35 76.35 0.2K
14:31 76.36 76.36 76.36 76.36 0.2K
14:32 76.53 76.56 76.53 76.56 1.6K
14:33 76.64 76.65 76.53 76.53 3.7K
14:35 76.45 76.45 76.33 76.33 1.5K
14:37 76.42 76.42 76.42 76.42 1.1K
14:38 76.44 76.54 76.44 76.54 3.6K
14:40 76.55 76.85 76.55 76.85 6.3K
14:41 76.75 76.88 76.75 76.88 1.9K
14:42 76.87 76.87 76.87 76.87 0.6K
14:43 76.77 76.77 76.77 76.77 0.6K
14:49 76.79 76.79 76.79 76.79 1.2K
14:51 76.80 76.80 76.80 76.80 0.8K
14:55 76.70 76.70 76.62 76.62 1.0K
14:56 76.63 76.63 76.63 76.63 0.4K
14:57 76.57 76.57 76.57 76.57 2.0K
15:03 76.42 76.42 76.30 76.30 0.9K
15:05 76.13 76.13 76.13 76.13 0.7K
15:07 76.28 76.28 76.28 76.28 0.9K
15:10 76.50 76.50 76.50 76.50 0.8K
15:17 76.27 76.27 76.27 76.27 0.5K
15:18 76.33 76.33 76.33 76.33 0.3K
15:20 76.33 76.33 76.33 76.33 0.3K
15:21 76.33 76.44 76.33 76.44 0.8K
15:22 76.48 76.51 76.48 76.51 0.8K
15:24 76.65 76.65 76.65 76.65 0.5K
15:26 76.74 76.74 76.63 76.63 2.0K
15:29 76.61 76.61 76.61 76.61 0.2K
15:31 76.59 76.59 76.59 76.59 0.5K
15:34 76.65 76.65 76.65 76.65 0.4K
15:35 76.59 76.59 76.59 76.59 1.6K
15:38 76.65 76.65 76.65 76.65 0.2K
15:39 76.65 76.65 76.65 76.65 1.0K
15:40 76.65 76.65 76.65 76.65 0.5K
15:41 76.74 76.84 76.74 76.83 2.1K
15:42 76.83 76.83 76.78 76.81 2.2K
15:43 76.84 76.84 76.82 76.82 1.6K
15:44 76.83 76.83 76.79 76.81 2.7K
15:45 76.81 76.81 76.78 76.78 0.6K
15:46 76.81 76.81 76.73 76.73 2.0K
15:47 76.75 76.75 76.75 76.75 0.4K
15:48 76.75 76.75 76.75 76.75 0.8K
15:49 76.80 76.80 76.80 76.80 1.0K
15:50 76.90 77.00 76.89 76.90 1.7K
15:51 76.90 76.90 76.90 76.90 1.4K
15:52 76.85 76.85 76.85 76.85 0.6K
15:53 76.88 76.89 76.88 76.89 1.4K
15:54 76.91 76.91 76.91 76.91 0.6K
15:55 76.82 76.82 76.73 76.73 3.5K
15:56 76.76 76.76 76.76 76.76 2.5K
15:58 76.67 76.72 76.67 76.72 1.2K
15:59 76.65 76.72 76.65 76.65 3.1K
16:00 76.65 76.65 76.65 76.65 22.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし