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 72.13 72.13 72.13 72.13 1.7K
09:34 72.53 72.53 72.53 72.53 0.6K
09:40 72.34 72.34 72.34 72.33 1.3K
09:41 72.14 72.14 72.14 72.14 1.9K
09:47 72.55 72.55 72.55 72.55 1.0K
09:49 72.65 72.65 72.65 72.65 0.2K
09:50 72.40 72.40 72.40 72.40 1.0K
09:51 72.33 72.33 72.33 72.33 0.2K
09:54 72.72 72.72 72.72 72.72 0.2K
09:57 72.33 72.53 72.33 72.53 6.0K
09:58 72.46 72.46 72.35 72.35 1.3K
09:59 72.35 72.35 72.34 72.34 0.4K
10:00 72.35 72.35 72.35 72.35 0.9K
10:01 72.30 72.30 72.30 72.30 0.4K
10:02 72.41 72.41 72.41 72.41 0.5K
10:04 72.38 72.39 72.38 72.39 3.4K
10:05 72.34 72.34 72.34 72.34 0.4K
10:06 72.37 72.37 72.37 72.37 0.8K
10:07 72.31 72.31 72.30 72.30 0.9K
10:08 72.26 72.26 72.26 72.26 0.2K
10:10 72.25 72.25 72.25 72.25 0.3K
10:11 72.28 72.28 72.28 72.28 0.1K
10:12 72.28 72.28 72.28 72.28 0.7K
10:13 72.18 72.19 72.18 72.19 2.5K
10:16 72.25 72.25 72.25 72.25 1.4K
10:17 72.29 72.33 72.29 72.32 4.2K
10:18 72.27 72.27 72.27 72.27 0.6K
10:23 72.33 72.41 72.33 72.41 0.9K
10:24 72.22 72.41 72.22 72.33 0.5K
10:26 72.32 72.42 72.32 72.42 0.4K
10:27 72.38 72.38 72.38 72.38 1.4K
10:28 72.34 72.34 72.34 72.34 0.5K
10:30 72.38 72.38 72.38 72.38 0.4K
10:31 72.34 72.34 72.34 72.34 0.1K
10:33 72.40 72.40 72.40 72.40 0.3K
10:35 72.34 72.40 72.34 72.40 0.8K
10:36 72.53 72.53 72.53 72.53 1.5K
10:37 72.41 72.41 72.41 72.41 0.5K
10:40 72.62 72.62 72.62 72.61 0.3K
10:41 72.64 72.64 72.64 72.64 0.2K
10:43 72.64 72.64 72.45 72.47 1.0K
10:46 72.45 72.46 72.45 72.45 1.4K
10:47 72.43 72.43 72.43 72.43 1.0K
10:54 72.41 72.42 72.41 72.42 1.2K
10:55 72.42 72.45 72.36 72.45 0.9K
10:56 72.45 72.54 72.39 72.54 3.7K
10:58 72.54 72.54 72.54 72.54 1.4K
10:59 72.68 72.68 72.68 72.68 0.2K
11:01 72.69 72.69 72.69 72.69 1.2K
11:05 72.60 72.60 72.60 72.60 0.8K
11:06 72.58 72.58 72.58 72.58 0.4K
11:10 72.75 72.75 72.75 72.75 0.8K
11:11 72.75 72.75 72.75 72.75 0.2K
11:12 72.66 72.66 72.66 72.66 0.6K
11:14 72.59 72.59 72.59 72.59 1.6K
11:16 72.58 72.63 72.58 72.63 1.0K
11:20 72.52 72.52 72.52 72.52 1.3K
11:22 72.38 72.38 72.38 72.38 1.5K
11:23 72.31 72.34 72.31 72.33 0.7K
11:25 72.35 72.35 72.35 72.35 1.4K
11:27 72.35 72.35 72.35 72.35 0.5K
11:29 72.26 72.35 72.26 72.35 0.3K
11:31 72.35 72.35 72.35 72.35 0.2K
11:33 72.35 72.35 72.35 72.35 0.6K
11:34 72.28 72.28 72.28 72.28 0.2K
11:35 72.37 72.37 72.37 72.37 0.5K
11:38 72.48 72.48 72.48 72.47 2.6K
11:42 72.54 72.54 72.54 72.54 1.0K
11:44 72.53 72.53 72.53 72.53 0.3K
11:48 72.41 72.41 72.41 72.41 1.9K
11:50 72.53 72.53 72.53 72.53 0.1K
11:51 72.53 72.53 72.43 72.43 0.4K
11:52 72.46 72.46 72.46 72.46 0.9K
11:54 72.44 72.44 72.44 72.44 1.7K
11:56 72.35 72.35 72.35 72.35 0.3K
12:00 72.43 72.43 72.38 72.38 0.4K
12:03 72.43 72.43 72.43 72.43 0.5K
12:04 72.35 72.35 72.35 72.35 0.5K
12:07 72.44 72.44 72.44 72.44 0.4K
12:08 72.44 72.44 72.44 72.44 0.1K
12:09 72.38 72.38 72.38 72.38 0.3K
12:13 72.51 72.51 72.51 72.51 0.7K
12:14 72.51 72.51 72.51 72.51 0.3K
12:15 72.53 72.53 72.53 72.53 0.2K
12:17 72.52 72.53 72.52 72.53 0.9K
12:19 72.57 72.57 72.57 72.57 0.7K
12:24 72.55 72.55 72.51 72.51 1.5K
12:31 72.47 72.47 72.47 72.47 1.0K
12:38 72.39 72.39 72.39 72.39 3.5K
12:46 72.35 72.35 72.35 72.35 0.3K
12:50 72.24 72.25 72.24 72.25 0.5K
12:54 72.25 72.25 72.25 72.25 0.5K
13:02 72.33 72.33 72.33 72.33 1.7K
13:03 72.20 72.20 72.20 72.20 2.0K
13:11 72.08 72.08 72.05 72.05 1.2K
13:13 71.93 71.93 71.93 71.93 0.7K
13:16 71.97 71.97 71.97 71.97 0.8K
13:18 71.99 71.99 71.99 71.99 0.3K
13:19 72.03 72.03 72.03 72.03 1.0K
13:25 71.95 71.95 71.95 71.95 0.5K
13:28 71.99 71.99 71.99 71.99 0.7K
13:31 71.88 71.88 71.88 71.88 1.0K
13:37 71.80 71.80 71.80 71.80 0.3K
13:38 71.65 71.65 71.65 71.65 2.1K
13:39 71.74 71.74 71.74 71.74 0.4K
13:40 71.73 71.73 71.72 71.72 1.7K
13:43 71.58 71.61 71.58 71.61 1.2K
13:50 71.57 71.57 71.57 71.57 0.5K
13:51 71.61 71.61 71.61 71.61 1.7K
13:54 71.61 71.61 71.60 71.60 2.0K
13:56 71.49 71.49 71.49 71.49 0.5K
13:58 71.46 71.46 71.46 71.46 1.7K
14:03 71.55 71.63 71.55 71.63 2.3K
14:06 71.61 71.61 71.61 71.61 2.4K
14:08 71.56 71.56 71.56 71.56 0.2K
14:09 71.56 71.56 71.56 71.56 2.6K
14:12 71.51 71.51 71.45 71.45 0.4K
14:13 71.44 71.44 71.38 71.42 3.1K
14:14 71.43 71.44 71.43 71.44 2.8K
14:19 71.31 71.31 71.31 71.31 1.0K
14:22 71.27 71.27 71.27 71.27 0.3K
14:23 71.39 71.39 71.33 71.33 0.7K
14:24 71.33 71.33 71.33 71.33 0.2K
14:25 71.41 71.41 71.38 71.38 0.9K
14:26 71.39 71.39 71.39 71.39 0.3K
14:28 71.43 71.43 71.43 71.43 0.4K
14:29 71.40 71.40 71.40 71.40 0.8K
14:30 71.40 71.40 71.40 71.40 0.2K
14:31 71.47 71.47 71.47 71.47 1.1K
14:32 71.42 71.42 71.42 71.42 0.9K
14:35 71.48 71.49 71.48 71.49 1.4K
14:36 71.49 71.54 71.49 71.54 1.0K
14:37 71.62 71.62 71.62 71.61 0.5K
14:38 71.55 71.55 71.55 71.55 1.3K
14:41 71.57 71.57 71.57 71.57 0.3K
14:44 71.57 71.57 71.57 71.57 0.3K
14:45 71.57 71.57 71.57 71.57 0.2K
14:47 71.57 71.57 71.57 71.57 0.8K
14:52 71.65 71.65 71.57 71.57 0.5K
14:55 71.61 71.61 71.58 71.58 0.6K
14:56 71.58 71.58 71.58 71.58 0.5K
14:57 71.55 71.55 71.55 71.55 2.4K
14:58 71.52 71.52 71.52 71.52 0.6K
14:59 71.49 71.49 71.49 71.49 0.1K
15:00 71.49 71.49 71.49 71.49 0.7K
15:03 71.49 71.49 71.49 71.49 0.5K
15:05 71.52 71.52 71.52 71.52 1.4K
15:06 71.49 71.53 71.49 71.53 0.5K
15:07 71.53 71.53 71.53 71.53 0.5K
15:09 71.53 71.62 71.53 71.62 3.0K
15:10 71.58 71.58 71.58 71.58 0.2K
15:11 71.56 71.56 71.56 71.56 0.2K
15:12 71.56 71.56 71.56 71.56 0.4K
15:13 71.74 71.74 71.67 71.67 2.5K
15:16 71.61 71.71 71.61 71.71 1.5K
15:19 71.68 71.68 71.68 71.68 0.7K
15:21 71.68 71.68 71.68 71.68 0.4K
15:22 71.68 71.68 71.68 71.68 0.6K
15:24 71.63 71.63 71.63 71.63 0.4K
15:26 71.69 71.69 71.69 71.69 0.5K
15:27 71.68 71.68 71.68 71.68 0.2K
15:28 71.68 71.78 71.68 71.78 2.6K
15:29 71.76 71.80 71.76 71.78 1.4K
15:30 71.78 71.78 71.78 71.78 0.2K
15:31 71.78 71.78 71.75 71.76 5.4K
15:32 71.77 71.77 71.77 71.77 0.1K
15:33 71.77 71.77 71.77 71.77 0.5K
15:35 71.76 71.77 71.76 71.77 0.8K
15:38 71.77 71.77 71.77 71.77 0.6K
15:39 71.77 71.77 71.77 71.77 0.1K
15:40 71.77 71.77 71.77 71.77 0.5K
15:42 71.77 71.78 71.76 71.76 3.3K
15:43 71.73 71.74 71.73 71.74 6.3K
15:44 71.75 71.75 71.75 71.75 3.1K
15:45 71.75 71.78 71.75 71.78 2.0K
15:46 71.79 71.86 71.79 71.86 3.8K
15:47 71.82 71.82 71.76 71.76 3.0K
15:48 71.79 71.80 71.79 71.80 2.9K
15:49 71.84 72.00 71.84 72.00 1.7K
15:50 72.11 72.11 72.08 72.08 2.0K
15:51 72.12 72.12 72.04 72.06 2.1K
15:52 72.06 72.11 72.06 72.11 1.3K
15:53 72.10 72.10 72.06 72.06 1.5K
15:54 72.10 72.10 72.10 72.10 2.5K
15:55 72.11 72.11 72.11 72.11 0.5K
15:56 72.07 72.10 72.07 72.07 5.9K
15:57 72.10 72.10 72.07 72.09 4.2K
15:58 72.13 72.14 72.11 72.14 4.5K
15:59 72.14 72.29 72.14 72.29 15.8K
16:00 72.23 72.28 72.23 72.28 78.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし