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 76.50 76.54 76.34 76.54 4.4K
09:32 76.53 76.57 76.53 76.57 1.4K
09:33 76.50 76.52 76.08 76.08 1.5K
09:36 75.19 75.19 75.19 75.19 1.3K
09:37 75.23 75.23 75.23 75.22 0.2K
09:41 74.76 74.76 74.76 74.76 0.7K
09:42 74.74 74.74 74.74 74.74 0.5K
09:46 74.45 74.45 74.45 74.45 0.8K
09:48 74.45 74.45 74.45 74.45 0.8K
09:49 74.61 74.66 74.61 74.66 2.3K
09:53 74.87 74.87 74.87 74.87 0.4K
09:54 75.07 75.07 75.07 75.07 0.3K
09:55 74.94 74.94 74.94 74.94 0.5K
09:57 75.30 75.55 75.30 75.55 0.7K
09:58 75.55 75.55 75.43 75.43 2.1K
10:03 75.85 75.96 75.85 75.96 1.9K
10:07 75.86 76.13 75.86 76.13 1.0K
10:11 76.31 76.58 76.31 76.58 1.2K
10:12 76.57 76.57 76.54 76.54 1.1K
10:13 76.44 76.47 76.44 76.47 0.3K
10:15 76.48 76.54 76.48 76.54 8.1K
10:16 76.40 76.49 76.38 76.49 2.6K
10:17 76.50 76.50 76.50 76.50 0.4K
10:19 76.52 76.66 76.52 76.66 2.2K
10:23 76.96 76.96 76.96 76.96 0.3K
10:24 76.94 76.94 76.94 76.94 0.7K
10:28 76.80 76.80 76.80 76.80 1.7K
10:31 76.48 76.48 76.48 76.47 1.0K
10:32 76.48 76.48 76.48 76.48 0.1K
10:33 76.48 76.48 76.48 76.48 0.2K
10:34 76.43 76.43 76.43 76.43 0.1K
10:35 76.43 76.43 76.43 76.43 0.2K
10:40 76.40 76.40 76.40 76.40 0.6K
10:46 76.23 76.50 76.23 76.50 1.7K
10:47 76.50 76.50 76.50 76.50 0.2K
10:48 76.50 76.50 76.50 76.50 0.7K
10:49 76.50 76.50 76.50 76.50 0.3K
10:50 76.50 76.50 76.50 76.50 0.4K
10:51 76.59 76.59 76.59 76.58 0.2K
10:52 76.59 76.59 76.59 76.58 0.4K
10:53 76.40 76.40 76.40 76.40 1.1K
10:55 76.15 76.15 76.15 76.15 0.5K
10:58 76.16 76.16 76.10 76.10 3.6K
11:00 75.92 75.92 75.92 75.92 1.1K
11:03 75.67 75.67 75.67 75.67 0.4K
11:06 76.17 76.17 76.17 76.17 1.7K
11:07 76.23 76.23 76.23 76.23 1.2K
11:12 76.39 76.39 76.39 76.39 1.1K
11:19 76.50 76.50 76.47 76.48 2.6K
11:23 76.44 76.44 76.44 76.44 0.8K
11:26 76.18 76.18 76.18 76.18 0.4K
11:33 76.31 76.31 76.31 76.31 0.2K
11:34 76.19 76.19 76.19 76.19 0.2K
11:35 76.19 76.19 76.19 76.19 0.3K
11:38 76.19 76.19 76.19 76.19 0.2K
11:40 76.19 76.19 76.19 76.19 0.2K
11:41 76.19 76.19 76.19 76.19 0.2K
11:42 76.19 76.19 76.19 76.19 1.8K
11:43 76.19 76.19 76.19 76.19 0.3K
11:44 76.19 76.19 76.19 76.19 5.1K
11:47 76.19 76.19 76.19 76.19 0.3K
11:48 76.19 76.19 76.19 76.19 0.1K
11:50 76.19 76.19 75.84 75.84 5.1K
11:54 75.78 75.78 75.78 75.78 0.3K
11:55 75.92 75.92 75.92 75.92 1.6K
11:59 75.82 75.82 75.82 75.82 0.2K
12:00 75.67 75.67 75.67 75.67 0.5K
12:05 75.21 75.21 75.21 75.21 1.4K
12:09 75.21 75.21 75.21 75.21 0.7K
12:10 75.04 75.04 75.04 75.04 0.4K
12:12 75.04 75.04 75.04 75.04 0.6K
12:13 75.04 75.04 75.04 75.04 1.0K
12:16 74.85 74.98 74.85 74.98 1.6K
12:21 74.73 74.73 74.73 74.72 0.4K
12:24 74.68 74.68 74.68 74.68 0.3K
12:25 74.68 74.68 74.47 74.47 1.0K
12:27 74.47 74.47 74.46 74.46 0.5K
12:31 74.47 74.47 74.47 74.47 0.6K
12:34 74.44 74.44 74.44 74.44 0.5K
12:35 74.54 74.54 74.54 74.54 0.7K
12:41 74.33 74.33 74.33 74.33 0.3K
12:44 74.46 74.46 74.46 74.46 0.5K
12:45 74.35 74.35 74.35 74.35 0.4K
12:48 74.41 74.41 74.23 74.23 3.8K
12:49 74.24 74.24 74.23 74.23 0.7K
12:54 74.12 74.12 74.12 74.12 1.5K
12:58 74.22 74.22 74.22 74.22 1.4K
12:59 74.29 74.29 74.29 74.29 0.2K
13:03 74.41 74.41 74.29 74.29 0.3K
13:05 74.46 74.46 74.46 74.46 1.4K
13:10 74.58 74.66 74.58 74.66 1.2K
13:15 74.70 74.70 74.70 74.70 0.3K
13:19 74.70 74.70 74.70 74.70 0.2K
13:20 74.55 74.55 74.50 74.50 0.8K
13:21 74.32 74.32 74.32 74.32 0.1K
13:22 74.28 74.38 74.28 74.38 0.7K
13:24 74.08 74.08 74.08 74.08 0.1K
13:26 74.07 74.07 74.07 74.07 0.1K
13:27 74.17 74.17 74.08 74.08 0.3K
13:29 74.06 74.06 74.06 74.06 0.1K
13:30 73.99 73.99 73.89 73.89 0.3K
13:31 73.81 73.81 73.81 73.81 0.1K
13:33 73.79 73.79 73.79 73.79 0.4K
13:34 73.88 73.88 73.73 73.79 0.9K
13:37 73.71 73.71 73.71 73.71 0.1K
13:38 73.81 73.81 73.81 73.81 0.7K
13:39 73.73 73.73 73.68 73.72 1.2K
13:41 73.65 73.65 73.65 73.65 0.3K
13:42 73.70 73.70 73.70 73.70 0.5K
13:47 73.63 73.63 73.63 73.63 0.6K
13:48 73.43 73.43 73.43 73.43 0.2K
13:50 73.64 73.64 73.64 73.64 2.3K
13:51 73.56 73.57 73.56 73.57 0.4K
13:55 73.61 73.61 73.51 73.51 0.3K
13:57 73.50 73.50 73.49 73.49 0.9K
13:58 73.38 73.38 73.38 73.38 0.2K
13:59 73.40 73.40 73.40 73.40 0.6K
14:00 73.35 73.35 73.35 73.35 0.4K
14:01 73.41 73.41 73.29 73.29 0.2K
14:02 73.21 73.21 73.21 73.21 0.3K
14:04 73.28 73.29 73.24 73.24 0.5K
14:06 73.29 73.29 73.29 73.29 0.3K
14:07 73.22 73.22 73.20 73.20 0.5K
14:10 73.20 73.20 73.18 73.18 0.4K
14:11 73.18 73.18 73.18 73.18 0.9K
14:13 73.15 73.15 73.15 73.15 0.3K
14:16 73.16 73.16 73.16 73.16 0.5K
14:19 73.15 73.15 73.15 73.15 0.3K
14:21 73.12 73.12 73.12 73.12 0.3K
14:22 73.23 73.23 73.23 73.22 0.4K
14:24 73.14 73.14 73.14 73.14 0.3K
14:26 73.21 73.21 73.21 73.21 0.5K
14:27 73.07 73.07 72.95 72.97 2.4K
14:28 72.97 72.97 72.97 72.97 0.3K
14:29 73.07 73.07 72.99 72.99 1.8K
14:31 73.05 73.05 73.05 73.05 0.3K
14:32 73.07 73.07 73.07 73.07 0.5K
14:37 72.96 72.96 72.96 72.96 0.9K
14:38 72.90 72.90 72.90 72.90 0.7K
14:40 72.83 72.88 72.83 72.88 0.3K
14:41 72.71 72.71 72.71 72.71 0.3K
14:44 72.82 72.82 72.82 72.82 0.3K
14:46 72.80 72.80 72.80 72.80 0.1K
14:47 72.93 72.93 72.93 72.93 0.1K
14:48 72.93 72.93 72.93 72.93 0.2K
14:49 72.93 72.93 72.93 72.93 0.3K
14:52 72.88 72.96 72.88 72.96 0.2K
14:53 73.12 73.12 73.12 73.12 1.8K
14:55 73.12 73.18 73.12 73.18 2.5K
14:56 73.20 73.20 73.20 73.19 0.6K
14:57 73.29 73.29 73.29 73.29 0.4K
15:01 73.29 73.29 73.29 73.29 0.5K
15:03 73.29 73.47 73.29 73.47 2.6K
15:10 73.57 73.57 73.57 73.57 0.2K
15:11 73.67 73.67 73.67 73.67 0.1K
15:13 73.73 73.73 73.73 73.73 2.1K
15:14 73.82 73.82 73.82 73.82 1.3K
15:19 73.78 73.78 73.78 73.78 0.5K
15:21 73.78 73.89 73.66 73.69 3.9K
15:26 73.83 73.83 73.83 73.83 2.2K
15:37 74.09 74.09 74.09 74.09 1.4K
15:40 74.10 74.10 74.08 74.08 6.1K
15:41 74.16 74.16 74.04 74.04 3.5K
15:42 74.03 74.03 74.03 74.03 0.7K
15:45 73.92 73.99 73.92 73.99 1.9K
15:46 74.01 74.01 74.01 74.01 0.5K
15:47 73.93 73.93 73.77 73.77 1.8K
15:48 73.80 73.80 73.80 73.80 0.2K
15:49 73.79 73.79 73.79 73.79 0.1K
15:50 73.86 73.86 73.84 73.84 5.1K
15:51 73.73 73.73 73.73 73.73 1.3K
15:53 73.71 73.71 73.66 73.66 1.5K
15:54 73.78 73.78 73.78 73.78 2.5K
15:55 73.75 73.75 73.75 73.75 0.7K
15:56 73.76 73.90 73.76 73.90 5.5K
15:57 74.01 74.01 73.90 73.90 0.5K
15:58 73.90 74.00 73.89 73.89 2.8K
15:59 73.89 73.98 73.84 73.96 8.4K
16:00 73.91 73.91 73.87 73.87 33.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし