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 73.46 73.71 73.46 73.71 2.2K
09:37 73.90 73.90 73.90 73.90 0.1K
09:38 74.16 74.16 73.54 73.58 3.6K
09:41 73.83 73.83 73.83 73.83 0.1K
09:42 73.84 73.84 73.84 73.84 0.4K
09:44 74.09 74.09 73.84 73.84 1.2K
09:45 73.84 73.84 73.84 73.84 0.1K
09:46 73.85 73.85 73.85 73.85 0.6K
09:48 74.06 74.06 73.85 73.85 0.4K
09:50 73.57 73.57 73.57 73.57 0.3K
09:54 73.83 73.83 73.83 73.83 0.1K
09:57 73.60 73.60 73.54 73.54 1.4K
10:01 73.54 73.54 73.54 73.54 0.6K
10:05 73.54 73.54 73.54 73.54 1.1K
10:07 73.46 73.46 73.46 73.46 1.3K
10:09 73.37 73.37 73.37 73.37 0.5K
10:11 73.52 73.52 73.52 73.52 3.2K
10:18 73.59 73.59 73.59 73.59 0.4K
10:20 73.56 73.56 73.56 73.56 0.4K
10:25 73.44 73.44 73.44 73.44 0.1K
10:26 73.54 73.54 73.54 73.54 0.4K
10:27 73.49 73.49 73.33 73.33 2.0K
10:29 73.40 73.40 73.40 73.40 1.1K
10:30 73.46 73.46 73.46 73.46 0.3K
10:36 73.41 73.41 73.41 73.41 0.3K
10:40 73.41 73.41 73.41 73.41 0.1K
10:41 73.34 73.34 73.34 73.34 1.2K
10:42 73.20 73.20 73.20 73.20 0.4K
10:44 73.30 73.30 73.30 73.30 0.4K
10:45 73.19 73.19 73.19 73.19 0.5K
10:47 73.09 73.09 73.09 73.09 0.9K
10:48 73.07 73.07 73.07 73.07 1.8K
11:00 73.02 73.02 73.02 73.02 1.3K
11:04 72.98 72.98 72.98 72.98 0.3K
11:05 73.11 73.11 73.11 73.11 1.2K
11:12 73.19 73.19 73.19 73.19 0.3K
11:18 73.07 73.19 73.07 73.19 0.3K
11:20 73.20 73.20 73.20 73.20 0.8K
11:22 73.25 73.25 73.25 73.25 0.6K
11:23 73.26 73.26 73.26 73.26 0.6K
11:24 73.37 73.37 73.37 73.36 0.4K
11:25 73.37 73.37 73.37 73.37 0.3K
11:32 73.38 73.38 73.38 73.38 0.4K
11:38 73.24 73.24 73.24 73.24 0.1K
11:39 73.40 73.40 73.40 73.40 0.5K
11:45 73.34 73.34 73.34 73.33 0.3K
11:46 73.43 73.43 73.43 73.43 0.2K
11:47 73.41 73.41 73.41 73.41 0.9K
11:49 73.31 73.31 73.31 73.31 1.6K
11:54 73.35 73.35 73.35 73.35 0.2K
11:57 73.23 73.42 73.23 73.23 0.5K
11:58 73.23 73.23 73.23 73.23 0.2K
11:59 73.33 73.33 73.33 73.33 0.3K
12:03 73.23 73.23 73.23 73.23 0.3K
12:05 73.41 73.41 73.41 73.41 1.0K
12:08 73.46 73.46 73.46 73.46 0.5K
12:11 73.36 73.36 73.36 73.36 0.4K
12:15 73.49 73.49 73.49 73.49 0.1K
12:16 73.44 73.44 73.44 73.44 0.3K
12:18 73.44 73.44 73.36 73.36 0.3K
12:20 73.44 73.44 73.44 73.44 0.1K
12:21 73.51 73.52 73.47 73.52 0.4K
12:23 73.52 73.60 73.52 73.60 1.7K
12:30 73.61 73.61 73.60 73.60 0.2K
12:34 73.50 73.50 73.50 73.50 0.1K
12:38 73.58 73.58 73.58 73.58 0.1K
12:40 73.51 73.51 73.51 73.51 0.9K
12:41 73.54 73.54 73.54 73.54 0.2K
12:42 73.54 73.54 73.54 73.54 0.1K
12:44 73.49 73.54 73.49 73.54 0.6K
12:45 73.55 73.55 73.55 73.55 1.2K
12:47 73.79 73.79 73.79 73.79 0.4K
12:51 73.82 73.82 73.82 73.82 0.4K
12:57 73.82 73.82 73.82 73.82 0.2K
12:58 73.81 73.81 73.81 73.81 0.6K
12:59 73.82 73.82 73.82 73.82 0.1K
13:01 73.91 73.91 73.91 73.91 0.2K
13:03 73.73 73.73 73.73 73.73 0.6K
13:07 73.86 73.86 73.86 73.86 0.1K
13:08 73.73 73.73 73.72 73.72 1.8K
13:12 73.77 73.77 73.73 73.73 1.5K
13:14 73.76 73.76 73.76 73.76 0.6K
13:16 73.76 73.76 73.76 73.76 0.1K
13:17 73.76 73.76 73.76 73.76 0.1K
13:18 73.76 73.76 73.76 73.76 1.8K
13:23 73.66 73.66 73.61 73.61 1.1K
13:25 73.58 73.58 73.58 73.58 0.3K
13:26 73.58 73.58 73.58 73.58 0.4K
13:29 73.51 73.51 73.47 73.47 4.5K
13:39 73.45 73.45 73.45 73.45 0.1K
13:40 73.43 73.43 73.43 73.43 0.2K
13:42 73.33 73.33 73.33 73.33 1.2K
13:43 73.30 73.30 73.30 73.30 1.3K
13:44 73.35 73.35 73.35 73.35 0.7K
13:45 73.34 73.34 73.34 73.34 0.2K
13:46 73.40 73.40 73.40 73.40 1.4K
13:49 73.35 73.35 73.35 73.35 1.4K
13:52 73.29 73.29 73.29 73.29 1.9K
13:57 73.36 73.36 73.36 73.36 0.3K
13:58 73.33 73.33 73.33 73.33 0.7K
13:59 73.35 73.42 73.35 73.42 2.2K
14:08 73.57 73.65 73.57 73.65 0.5K
14:15 73.66 73.66 73.58 73.58 0.8K
14:16 73.65 73.72 73.65 73.72 1.7K
14:22 73.72 73.72 73.58 73.58 2.9K
14:24 73.64 73.64 73.64 73.64 1.3K
14:29 73.58 73.58 73.58 73.58 0.9K
14:39 73.59 73.59 73.59 73.59 4.8K
14:42 73.60 73.60 73.52 73.52 2.6K
14:43 73.59 73.59 73.59 73.59 0.4K
14:44 73.59 73.59 73.59 73.59 0.3K
14:46 73.66 73.66 73.66 73.66 0.5K
14:52 73.60 73.65 73.60 73.65 1.7K
14:53 73.67 73.67 73.62 73.62 1.7K
14:54 73.61 73.61 73.61 73.61 0.4K
14:55 73.61 73.61 73.61 73.61 0.3K
14:58 73.54 73.54 73.53 73.53 1.4K
14:59 73.54 73.54 73.54 73.54 1.0K
15:03 73.58 73.58 73.58 73.58 0.5K
15:08 73.56 73.61 73.56 73.61 1.5K
15:10 73.62 73.62 73.62 73.61 0.8K
15:17 73.61 73.61 73.61 73.61 1.8K
15:18 73.61 73.61 73.61 73.61 0.5K
15:19 73.61 73.68 73.61 73.68 2.2K
15:21 73.62 73.62 73.62 73.62 0.5K
15:22 73.63 73.63 73.63 73.63 1.6K
15:28 73.58 73.58 73.58 73.58 1.1K
15:34 73.62 73.62 73.59 73.58 2.4K
15:39 73.54 73.59 73.54 73.59 3.0K
15:40 73.58 73.58 73.58 73.58 1.3K
15:44 73.55 73.55 73.54 73.54 1.7K
15:45 73.55 73.55 73.55 73.55 0.9K
15:48 73.57 73.60 73.57 73.60 1.1K
15:49 73.60 73.67 73.60 73.67 2.2K
15:50 73.78 73.78 73.78 73.78 1.0K
15:51 73.80 73.80 73.72 73.72 3.8K
15:52 73.70 73.70 73.70 73.69 1.0K
15:53 73.70 73.70 73.70 73.69 2.0K
15:55 73.75 73.78 73.75 73.78 2.3K
15:56 73.75 73.79 73.75 73.79 2.5K
15:57 73.79 73.82 73.79 73.82 2.7K
15:58 73.84 73.88 73.84 73.85 1.6K
15:59 73.88 73.95 73.82 73.90 17.8K
16:00 73.90 73.90 73.88 73.88 32.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし