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
09:32 77.15 77.15 77.15 77.15 7.5K
09:42 77.62 77.62 77.62 77.62 0.1K
09:43 77.70 77.70 77.70 77.70 0.2K
09:44 77.74 77.74 77.74 77.74 0.1K
09:45 77.47 77.47 77.47 77.47 0.4K
09:48 77.34 77.34 77.34 77.34 0.2K
09:50 77.34 77.34 77.34 77.34 0.1K
09:51 77.34 77.34 77.34 77.33 1.6K
09:52 77.08 77.08 77.08 77.08 0.5K
09:54 77.08 77.08 77.08 77.08 0.3K
09:58 77.30 77.30 77.30 77.30 1.4K
09:59 77.24 77.24 77.24 77.24 0.1K
10:00 76.98 76.98 76.96 76.96 1.7K
10:02 76.95 76.95 76.91 76.91 4.7K
10:04 77.12 77.12 77.12 77.12 0.8K
10:05 77.12 77.12 77.11 77.11 0.4K
10:08 77.25 77.25 77.25 77.25 0.1K
10:10 77.25 77.25 77.25 77.25 0.2K
10:12 77.28 77.28 77.28 77.28 0.1K
10:13 77.25 77.25 77.25 77.25 0.7K
10:15 77.41 77.41 77.41 77.41 0.2K
10:17 77.28 77.31 77.28 77.31 0.3K
10:19 77.24 77.35 77.24 77.35 0.6K
10:20 77.37 77.37 77.37 77.37 0.8K
10:24 77.44 77.44 77.44 77.44 0.5K
10:28 77.43 77.43 77.43 77.43 0.1K
10:30 77.43 77.43 77.43 77.43 0.5K
10:33 77.42 77.49 77.42 77.49 0.4K
10:37 77.32 77.32 77.32 77.32 1.4K
10:38 77.30 77.30 77.30 77.30 0.6K
10:45 77.18 77.18 77.18 77.18 0.4K
10:51 77.30 77.30 77.30 77.30 0.6K
10:58 77.24 77.24 77.24 77.24 0.3K
11:01 77.23 77.23 77.23 77.23 0.2K
11:03 77.12 77.12 77.12 77.12 1.6K
11:20 77.23 77.23 77.23 77.23 0.5K
11:23 77.23 77.23 77.23 77.23 0.1K
11:24 77.23 77.23 77.23 77.23 0.2K
11:25 77.10 77.10 77.10 77.10 1.3K
11:34 77.05 77.05 77.05 77.05 0.1K
11:37 76.98 76.98 76.98 76.98 1.2K
11:43 76.93 76.93 76.93 76.93 1.0K
11:55 76.95 76.95 76.95 76.95 0.7K
12:03 76.88 76.88 76.88 76.88 1.1K
12:05 76.87 76.87 76.87 76.87 0.6K
12:06 76.97 76.97 76.97 76.97 1.1K
12:18 77.05 77.05 77.05 77.05 0.3K
12:19 77.12 77.24 77.12 77.17 2.2K
12:27 77.32 77.32 77.32 77.32 1.0K
12:41 77.43 77.43 77.43 77.43 0.2K
12:45 77.46 77.46 77.46 77.46 0.3K
12:46 77.46 77.46 77.37 77.36 0.5K
12:54 77.46 77.46 77.46 77.46 0.2K
12:56 77.46 77.46 77.46 77.46 1.0K
12:57 77.47 77.47 77.47 77.47 0.7K
13:04 77.38 77.38 77.38 77.38 0.2K
13:10 77.44 77.44 77.44 77.44 0.4K
13:13 77.45 77.45 77.37 77.37 1.9K
13:19 77.17 77.17 77.03 77.03 1.1K
13:20 77.01 77.05 77.01 77.05 2.2K
13:21 76.81 76.81 76.81 76.81 0.4K
13:22 76.90 76.98 76.90 76.97 1.2K
13:26 76.69 76.69 76.69 76.69 0.3K
13:30 76.63 76.63 76.63 76.63 0.6K
13:33 76.68 76.68 76.68 76.68 0.5K
13:34 76.56 76.56 76.32 76.32 1.7K
13:37 76.17 76.17 76.17 76.17 1.7K
13:42 76.26 76.26 76.26 76.26 0.4K
13:44 76.30 76.30 76.30 76.30 2.4K
13:53 76.23 76.23 76.23 76.23 0.8K
13:55 76.38 76.38 76.38 76.38 2.3K
14:06 76.04 76.04 76.04 76.04 1.9K
14:14 76.21 76.21 76.21 76.21 0.6K
14:18 76.09 76.09 76.09 76.08 1.0K
14:24 76.12 76.12 76.12 76.11 0.6K
14:27 76.23 76.23 76.23 76.23 0.3K
14:28 76.32 76.32 76.32 76.32 0.6K
14:32 76.43 76.43 76.43 76.43 0.2K
14:33 76.37 76.37 76.37 76.36 1.1K
14:36 76.20 76.20 76.20 76.20 1.2K
14:41 76.22 76.22 76.22 76.22 0.4K
14:42 76.14 76.14 76.14 76.14 0.8K
14:44 76.17 76.17 76.17 76.17 0.5K
14:45 76.07 76.07 76.07 76.07 0.4K
14:48 76.05 76.05 76.05 76.05 0.2K
14:49 76.10 76.10 76.10 76.10 1.7K
14:55 76.38 76.38 76.38 76.38 0.6K
14:58 76.28 76.28 76.28 76.28 0.1K
14:59 76.28 76.28 76.28 76.28 0.4K
15:00 76.19 76.19 76.19 76.19 1.3K
15:01 76.25 76.25 76.25 76.25 0.1K
15:02 76.22 76.22 76.22 76.22 1.2K
15:05 76.12 76.12 76.12 76.12 1.6K
15:10 76.07 76.07 76.07 76.07 0.3K
15:11 76.11 76.11 76.11 76.11 1.0K
15:12 76.21 76.21 76.21 76.21 0.8K
15:17 76.32 76.32 76.32 76.32 1.1K
15:24 76.41 76.41 76.41 76.41 1.2K
15:28 76.35 76.35 76.33 76.33 1.0K
15:30 76.46 76.46 76.46 76.46 0.1K
15:31 76.46 76.46 76.46 76.46 0.7K
15:32 76.59 76.59 76.59 76.59 0.7K
15:35 76.64 76.64 76.58 76.58 0.4K
15:36 76.64 76.64 76.64 76.64 0.5K
15:37 76.57 76.57 76.57 76.57 0.5K
15:38 76.65 76.65 76.65 76.65 0.5K
15:39 76.59 76.59 76.59 76.59 0.7K
15:40 76.67 76.67 76.66 76.66 0.5K
15:41 76.67 76.67 76.67 76.67 0.8K
15:43 76.66 76.66 76.65 76.65 0.7K
15:44 76.74 76.74 76.63 76.63 1.2K
15:45 76.68 76.76 76.68 76.76 1.8K
15:46 76.84 76.84 76.84 76.84 0.3K
15:47 76.87 76.87 76.82 76.87 1.1K
15:48 76.92 76.92 76.92 76.92 0.6K
15:49 76.93 76.93 76.93 76.93 0.6K
15:50 77.30 77.30 77.02 77.02 1.8K
15:51 77.08 77.08 76.92 76.92 4.9K
15:53 76.92 76.92 76.91 76.91 1.6K
15:54 76.92 76.92 76.87 76.87 1.7K
15:55 76.86 76.86 76.81 76.83 3.9K
15:56 76.83 76.85 76.81 76.85 2.0K
15:57 76.86 76.86 76.85 76.85 2.0K
15:58 76.83 76.86 76.75 76.75 4.8K
15:59 76.76 76.84 76.71 76.71 7.0K
16:00 76.79 76.79 76.69 76.69 97.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし