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 75.34 75.34 75.34 75.34 3.4K
09:40 75.90 75.90 75.35 75.35 2.1K
09:47 75.38 75.38 75.17 75.17 1.3K
09:54 75.44 75.44 75.19 75.44 2.3K
09:56 75.27 75.27 75.27 75.27 0.2K
09:57 75.10 75.10 74.96 74.96 6.8K
10:01 74.94 74.94 74.94 74.94 0.5K
10:02 74.94 75.00 74.94 75.00 0.8K
10:10 74.94 74.94 74.94 74.94 0.1K
10:11 74.79 74.79 74.79 74.79 0.4K
10:12 74.83 74.86 74.83 74.84 5.8K
10:14 74.76 74.76 74.75 74.75 1.6K
10:15 74.81 74.81 74.81 74.81 2.4K
10:16 74.83 74.83 74.81 74.81 0.5K
10:17 75.09 75.09 75.09 75.09 3.8K
10:21 75.00 75.00 75.00 75.00 0.5K
10:22 75.04 75.10 75.02 75.10 6.2K
10:23 75.23 75.31 75.23 75.31 0.6K
10:24 75.45 75.47 75.45 75.47 0.3K
10:25 75.62 75.62 75.62 75.62 0.5K
10:26 75.61 75.61 75.61 75.61 0.3K
10:29 75.74 75.86 75.74 75.86 1.1K
10:31 75.91 75.91 75.91 75.91 0.3K
10:34 75.99 75.99 75.99 75.99 0.5K
10:35 76.06 76.06 76.06 76.06 0.6K
10:36 76.00 76.00 76.00 76.00 0.1K
10:37 76.19 76.19 76.19 76.19 0.6K
10:41 76.06 76.21 76.06 76.21 1.7K
10:46 76.11 76.11 76.11 76.11 0.1K
10:47 75.91 75.91 75.91 75.91 1.4K
10:49 75.86 75.86 75.86 75.86 0.1K
10:50 75.88 75.88 75.88 75.88 1.0K
10:51 75.86 75.86 75.82 75.82 5.1K
10:52 75.75 75.75 75.75 75.75 1.4K
10:57 75.96 75.96 75.96 75.96 1.2K
11:01 76.01 76.01 76.01 76.01 0.3K
11:05 75.66 75.66 75.66 75.66 1.6K
11:06 75.54 75.54 75.54 75.54 0.4K
11:12 75.84 75.84 75.84 75.84 0.2K
11:19 75.70 75.70 75.70 75.70 0.4K
11:30 75.71 75.71 75.71 75.71 0.2K
11:31 75.65 75.65 75.65 75.65 0.3K
11:33 75.68 75.68 75.68 75.68 0.9K
11:50 75.74 75.74 75.74 75.74 0.2K
11:53 75.70 75.70 75.70 75.70 0.2K
11:56 75.57 75.57 75.37 75.38 1.3K
11:57 75.48 75.48 75.48 75.48 0.6K
12:01 75.59 75.59 75.59 75.59 0.7K
12:18 75.36 75.36 75.36 75.36 0.2K
12:22 75.36 75.36 75.36 75.36 0.1K
12:24 75.36 75.36 75.36 75.36 0.1K
12:25 75.36 75.36 75.36 75.36 1.5K
12:33 75.25 75.25 75.25 75.25 1.1K
12:34 75.25 75.25 75.25 75.25 0.8K
12:45 75.17 75.17 75.17 75.17 2.1K
12:55 75.08 75.08 75.08 75.08 0.4K
12:56 75.12 75.12 75.12 75.11 0.4K
13:00 75.12 75.12 75.12 75.11 0.5K
13:07 75.25 75.25 75.25 75.25 0.2K
13:11 75.14 75.14 75.14 75.14 0.8K
13:21 75.13 75.13 75.13 75.13 0.2K
13:25 75.18 75.18 75.18 75.18 0.2K
13:27 75.23 75.23 75.23 75.23 0.5K
13:33 75.25 75.25 75.25 75.25 0.6K
13:34 75.25 75.25 75.25 75.25 0.4K
13:38 75.25 75.25 75.25 75.25 0.3K
13:39 75.25 75.26 75.24 75.26 0.7K
13:40 75.26 75.26 75.24 75.24 0.9K
13:41 75.27 75.27 75.27 75.27 0.6K
13:42 75.32 75.32 75.27 75.27 0.8K
13:43 75.23 75.23 75.23 75.23 0.6K
13:46 75.33 75.33 75.33 75.33 1.7K
14:10 75.45 75.45 75.45 75.45 0.9K
14:17 75.53 75.53 75.53 75.53 0.1K
14:18 75.50 75.50 75.50 75.50 1.8K
14:29 75.53 75.53 75.53 75.53 0.2K
14:31 75.53 75.53 75.53 75.53 0.3K
14:36 75.53 75.60 75.53 75.60 1.8K
14:40 75.34 75.36 75.34 75.36 1.0K
14:48 75.26 75.26 75.26 75.26 0.2K
14:53 75.29 75.29 75.29 75.29 0.2K
14:54 75.35 75.37 75.35 75.36 0.4K
14:55 75.33 75.33 75.33 75.33 0.7K
14:57 75.30 75.30 75.30 75.30 0.3K
14:58 75.23 75.23 75.23 75.23 1.2K
15:07 75.25 75.25 75.25 75.25 1.2K
15:19 75.26 75.26 75.26 75.26 0.3K
15:22 75.21 75.21 75.21 75.21 2.3K
15:24 75.32 75.32 75.32 75.32 2.1K
15:33 75.26 75.33 75.26 75.33 1.5K
15:36 75.29 75.29 75.29 75.29 0.4K
15:37 75.38 75.38 75.38 75.38 0.4K
15:40 75.38 75.38 75.38 75.38 0.2K
15:41 75.35 75.35 75.35 75.35 1.1K
15:42 75.31 75.31 75.31 75.31 1.0K
15:44 75.30 75.30 75.30 75.30 1.3K
15:45 75.26 75.26 75.26 75.26 0.5K
15:47 75.23 75.23 75.23 75.23 0.7K
15:49 75.27 75.27 75.24 75.27 0.4K
15:50 75.28 75.39 75.28 75.39 3.5K
15:52 75.28 75.32 75.28 75.30 1.9K
15:54 75.33 75.33 75.33 75.33 0.5K
15:55 75.27 75.27 75.27 75.27 1.8K
15:56 75.25 75.25 75.25 75.25 0.8K
15:57 75.17 75.17 75.11 75.11 2.2K
15:58 75.26 75.26 75.19 75.19 1.5K
15:59 75.18 75.21 75.12 75.18 4.4K
16:00 75.25 75.26 75.25 75.26 23.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし