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 73.56 73.56 73.56 73.56 3.0K
09:32 73.71 73.71 73.32 73.32 1.8K
09:33 73.28 73.28 73.28 73.28 0.3K
09:34 73.21 73.21 73.21 73.21 0.7K
09:38 73.33 73.33 73.33 73.33 0.5K
09:39 73.14 73.27 73.12 73.27 3.2K
09:40 73.26 73.26 73.26 73.26 0.4K
09:41 73.26 73.26 73.26 73.26 1.0K
09:42 73.26 73.26 73.26 73.26 1.7K
09:43 73.26 73.26 73.26 73.26 0.3K
09:44 73.26 73.26 73.26 73.26 0.3K
09:45 73.10 73.10 72.94 72.94 1.5K
09:49 73.06 73.06 73.06 73.06 0.1K
09:50 73.05 73.05 73.05 73.05 0.4K
09:51 73.05 73.05 73.05 73.05 0.1K
09:52 73.10 73.10 73.10 73.10 0.7K
09:55 72.86 72.86 72.79 72.79 1.4K
09:57 72.71 72.71 72.45 72.45 1.2K
09:58 72.63 72.63 72.63 72.63 0.1K
09:59 72.75 72.76 72.75 72.76 1.8K
10:08 72.50 72.50 72.50 72.50 0.7K
10:09 72.50 72.50 72.50 72.50 0.2K
10:10 72.58 72.58 72.50 72.50 0.3K
10:11 72.50 72.50 72.50 72.50 0.1K
10:12 72.50 72.50 72.50 72.50 0.1K
10:13 72.50 72.50 72.50 72.50 1.0K
10:14 72.49 72.49 72.49 72.49 0.3K
10:16 72.49 72.49 72.49 72.49 0.2K
10:17 72.49 72.49 72.49 72.49 0.2K
10:18 72.54 72.54 72.54 72.54 1.2K
10:20 72.48 72.48 72.48 72.48 1.1K
10:24 72.49 72.49 72.49 72.49 0.8K
10:29 72.45 72.45 72.45 72.45 0.1K
10:30 72.45 72.45 72.44 72.44 0.5K
10:31 72.44 72.44 72.44 72.44 0.2K
10:32 72.47 72.47 72.47 72.47 0.2K
10:33 72.45 72.45 72.45 72.45 0.2K
10:34 72.45 72.45 72.45 72.45 0.4K
10:37 72.45 72.45 72.15 72.15 1.5K
10:40 72.18 72.18 72.18 72.18 0.8K
10:43 72.18 72.36 72.18 72.36 3.1K
10:44 72.46 72.46 72.46 72.46 0.3K
10:45 72.46 72.46 72.46 72.46 0.4K
10:46 72.38 72.38 72.38 72.38 0.3K
10:48 72.46 72.46 72.46 72.46 0.2K
10:51 72.54 72.54 72.54 72.54 1.1K
10:55 72.38 72.38 72.17 72.17 15.2K
10:56 71.99 71.99 71.99 71.99 0.3K
10:58 72.06 72.06 72.06 72.06 2.2K
11:13 71.98 71.98 71.95 71.95 1.1K
11:14 71.92 71.97 71.92 71.97 2.5K
11:17 71.91 71.91 71.91 71.91 1.0K
11:21 71.93 71.93 71.93 71.93 0.4K
11:25 71.92 71.92 71.92 71.92 1.0K
11:28 71.85 71.85 71.85 71.85 0.1K
11:29 71.88 71.88 71.88 71.88 1.0K
11:30 72.02 72.12 72.02 72.12 0.3K
11:31 72.14 72.14 72.14 72.14 0.7K
11:34 72.16 72.16 72.16 72.16 0.7K
11:36 72.43 72.43 72.43 72.43 0.3K
11:41 72.35 72.35 72.35 72.35 1.2K
11:50 72.39 72.39 72.39 72.39 0.5K
11:51 72.53 72.53 72.53 72.53 0.4K
11:52 72.46 72.46 72.46 72.46 3.2K
11:53 72.46 72.46 72.46 72.46 1.6K
11:55 72.46 72.46 72.46 72.46 0.3K
11:57 72.57 72.57 72.57 72.57 1.1K
12:02 72.81 72.81 72.81 72.81 1.3K
12:11 72.62 72.62 72.62 72.62 0.7K
12:15 72.63 72.63 72.63 72.63 0.2K
12:16 72.69 72.69 72.69 72.69 0.2K
12:17 72.69 72.69 72.69 72.69 0.9K
12:20 72.63 72.63 72.63 72.63 0.3K
12:21 72.71 72.71 72.69 72.69 3.3K
12:29 72.68 72.68 72.68 72.68 0.1K
12:30 72.81 72.81 72.81 72.81 0.9K
12:32 72.84 72.84 72.84 72.84 0.4K
12:35 72.84 72.84 72.84 72.84 1.0K
12:46 72.76 72.76 72.76 72.76 0.6K
12:48 72.77 72.77 72.77 72.77 0.5K
12:54 72.68 72.68 72.68 72.68 1.0K
13:00 72.76 72.76 72.76 72.76 0.5K
13:06 72.76 72.76 72.76 72.76 0.6K
13:18 72.70 72.87 72.70 72.86 1.5K
13:19 72.87 72.87 72.87 72.87 1.7K
13:23 73.02 73.02 73.02 73.02 1.5K
13:37 73.00 73.00 73.00 73.00 0.3K
13:43 72.89 72.93 72.89 72.93 0.3K
13:44 73.02 73.02 73.02 73.02 0.3K
13:45 73.00 73.00 73.00 73.00 0.3K
13:48 73.00 73.00 73.00 73.00 0.4K
13:55 72.98 72.98 72.98 72.97 0.5K
13:56 72.92 72.92 72.92 72.92 1.1K
13:58 72.93 72.93 72.93 72.93 0.5K
14:00 72.92 72.92 72.91 72.91 2.5K
14:04 72.89 72.89 72.89 72.89 0.2K
14:05 72.96 72.96 72.96 72.96 0.3K
14:06 72.92 72.92 72.91 72.91 2.3K
14:07 72.85 72.85 72.85 72.85 1.3K
14:12 72.85 72.85 72.65 72.65 2.6K
14:13 72.73 72.73 72.73 72.73 0.4K
14:15 72.56 72.56 72.56 72.56 1.5K
14:18 72.47 72.47 72.47 72.47 0.2K
14:20 72.47 72.47 72.47 72.47 0.2K
14:21 72.47 72.47 72.47 72.47 0.5K
14:22 72.57 72.57 72.57 72.57 1.2K
14:27 72.51 72.51 72.51 72.51 0.7K
14:31 72.48 72.48 72.48 72.48 0.8K
14:42 72.56 72.56 72.56 72.56 1.5K
14:43 72.47 72.47 72.47 72.47 0.2K
14:46 72.43 72.43 72.43 72.43 0.1K
14:47 72.47 72.47 72.47 72.47 0.2K
14:48 72.55 72.55 72.55 72.55 2.1K
14:56 72.61 72.61 72.61 72.61 1.1K
14:57 72.52 72.52 72.52 72.52 0.8K
15:00 72.49 72.53 72.48 72.53 1.9K
15:05 72.55 72.55 72.55 72.55 0.7K
15:12 72.50 72.50 72.50 72.50 0.3K
15:13 72.47 72.47 72.47 72.47 0.8K
15:17 72.62 72.62 72.59 72.58 1.9K
15:19 72.62 72.62 72.62 72.62 0.7K
15:22 72.62 72.62 72.62 72.62 0.4K
15:23 72.62 72.62 72.62 72.62 0.6K
15:24 72.64 72.64 72.64 72.64 0.5K
15:26 72.62 72.62 72.62 72.62 1.7K
15:28 72.64 72.64 72.60 72.60 1.0K
15:29 72.60 72.60 72.60 72.60 0.5K
15:30 72.60 72.63 72.57 72.57 9.3K
15:31 72.64 72.64 72.56 72.56 8.2K
15:32 72.49 72.49 72.49 72.49 1.0K
15:33 72.49 72.49 72.49 72.49 0.7K
15:34 72.60 72.60 72.60 72.60 1.4K
15:36 72.62 72.63 72.62 72.63 3.2K
15:37 72.63 72.63 72.63 72.63 1.9K
15:40 72.63 72.63 72.63 72.63 1.6K
15:43 72.63 72.63 72.55 72.55 10.3K
15:45 72.61 72.61 72.57 72.57 2.8K
15:46 72.63 72.63 72.63 72.63 1.2K
15:48 72.59 72.59 72.59 72.59 0.8K
15:49 72.54 72.54 72.51 72.51 1.9K
15:50 72.54 72.69 72.54 72.69 2.7K
15:51 72.57 72.57 72.56 72.56 1.8K
15:52 72.52 72.54 72.52 72.54 1.5K
15:53 72.51 72.54 72.48 72.48 1.6K
15:54 72.48 72.48 72.48 72.47 2.4K
15:56 72.40 72.40 72.35 72.36 4.0K
15:57 72.36 72.36 72.36 72.36 2.3K
15:58 72.36 72.40 72.36 72.40 6.5K
15:59 72.47 72.47 72.32 72.41 5.5K
16:00 72.46 72.46 72.42 72.42 35.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし