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 71.81 71.81 71.81 71.81 3.3K
09:31 71.25 71.25 71.25 71.25 0.6K
09:32 71.40 71.40 71.40 71.40 0.4K
09:35 71.41 71.41 71.41 71.41 0.3K
09:36 71.50 71.50 71.50 71.50 0.1K
09:37 71.22 71.22 71.22 71.22 1.0K
09:40 71.09 71.09 71.02 71.02 0.4K
09:42 71.17 71.17 71.17 71.17 0.2K
09:44 71.03 71.03 71.03 71.03 0.2K
09:48 71.05 71.05 71.05 71.05 1.1K
09:55 71.25 71.25 71.25 71.25 0.2K
09:56 70.98 70.98 70.98 70.98 1.2K
10:03 71.49 71.49 71.49 71.49 1.4K
10:08 72.02 72.02 72.02 72.02 0.3K
10:10 72.00 72.12 72.00 72.11 2.9K
10:11 72.13 72.26 72.11 72.26 1.7K
10:12 72.26 72.26 72.26 72.26 1.0K
10:16 72.38 72.38 72.38 72.38 0.4K
10:18 72.39 72.39 72.26 72.26 3.9K
10:20 72.29 72.29 72.29 72.29 0.5K
10:25 72.38 72.38 72.38 72.38 0.4K
10:26 72.26 72.26 72.26 72.26 0.3K
10:27 72.27 72.32 72.27 72.27 2.2K
10:28 72.25 72.25 72.25 72.25 3.8K
10:30 72.28 72.35 72.25 72.25 2.7K
10:32 72.15 72.15 72.15 72.15 0.2K
10:33 72.26 72.26 72.26 72.26 0.2K
10:34 72.22 72.22 72.22 72.22 0.3K
10:42 72.08 72.08 71.88 71.91 2.8K
10:45 71.91 71.91 71.91 71.91 0.5K
10:48 71.85 71.85 71.85 71.85 0.6K
10:49 71.95 71.95 71.95 71.95 0.3K
10:51 71.87 72.04 71.87 72.04 1.0K
10:54 71.92 71.92 71.92 71.92 0.9K
10:55 71.92 71.92 71.92 71.92 0.6K
10:56 71.92 71.92 71.92 71.92 0.3K
10:58 71.91 71.91 71.91 71.91 0.2K
10:59 71.93 72.03 71.93 71.93 6.0K
11:00 71.54 71.54 71.54 71.54 3.6K
11:04 71.59 71.59 71.59 71.58 1.5K
11:05 71.54 71.54 71.54 71.54 0.8K
11:08 71.55 71.58 71.55 71.58 1.1K
11:17 71.58 71.58 71.58 71.58 0.1K
11:19 71.59 71.67 71.59 71.67 1.8K
11:25 71.67 71.67 71.67 71.67 0.2K
11:27 71.61 71.67 71.61 71.67 1.5K
11:30 71.58 71.58 71.58 71.58 0.5K
11:33 71.58 71.58 71.58 71.58 1.2K
11:36 71.67 71.75 71.67 71.75 0.7K
11:37 71.58 71.58 71.58 71.58 0.1K
11:38 71.58 71.58 71.58 71.58 0.3K
11:39 71.54 71.54 71.54 71.54 2.5K
11:40 71.51 71.51 71.51 71.51 2.0K
11:41 71.47 71.47 71.47 71.47 0.6K
11:42 71.47 71.47 71.47 71.47 0.8K
11:48 71.42 71.42 71.42 71.42 0.1K
11:49 71.40 71.44 71.39 71.39 2.3K
11:50 71.39 71.42 71.38 71.42 2.5K
11:53 71.42 71.42 71.42 71.42 0.1K
11:55 71.42 71.42 71.42 71.42 0.4K
11:57 71.37 71.37 71.37 71.37 1.0K
11:59 71.36 71.36 71.36 71.36 0.1K
12:00 71.41 71.51 71.41 71.51 3.3K
12:02 71.44 71.44 71.44 71.44 0.3K
12:04 71.44 71.44 71.44 71.44 0.4K
12:06 71.40 71.40 71.35 71.35 1.2K
12:07 71.27 71.27 71.27 71.27 0.9K
12:10 71.27 71.27 71.27 71.27 0.9K
12:12 71.36 71.36 71.31 71.31 0.5K
12:14 71.32 71.32 71.32 71.32 0.2K
12:15 71.38 71.41 71.38 71.41 2.2K
12:17 71.40 71.40 71.40 71.40 1.7K
12:24 71.43 71.43 71.43 71.43 0.3K
12:25 71.42 71.42 71.42 71.42 0.3K
12:28 71.44 71.44 71.44 71.44 0.4K
12:32 71.45 71.45 71.45 71.45 2.3K
12:33 71.38 71.38 71.38 71.38 0.4K
12:36 71.42 71.50 71.42 71.50 1.6K
12:44 71.31 71.31 71.31 71.31 1.0K
12:45 71.28 71.28 71.28 71.28 0.1K
12:46 71.30 71.30 71.30 71.30 0.7K
12:47 71.34 71.34 71.34 71.34 0.7K
12:52 71.39 71.39 71.39 71.39 0.9K
12:57 71.31 71.31 71.31 71.31 0.3K
13:00 71.29 71.30 71.29 71.30 1.6K
13:01 71.36 71.36 71.33 71.33 1.1K
13:02 71.33 71.33 71.33 71.33 0.4K
13:03 71.36 71.36 71.36 71.36 1.1K
13:13 71.47 71.47 71.47 71.47 0.1K
13:14 71.47 71.47 71.47 71.47 0.2K
13:15 71.44 71.44 71.44 71.44 0.5K
13:16 71.45 71.45 71.45 71.44 1.9K
13:17 71.48 71.48 71.48 71.48 0.4K
13:18 71.49 71.49 71.49 71.49 0.7K
13:20 71.48 71.48 71.48 71.48 0.2K
13:23 71.49 71.49 71.49 71.49 1.0K
13:28 71.53 71.53 71.53 71.53 1.1K
13:32 71.57 71.57 71.57 71.57 0.9K
13:34 71.68 71.68 71.68 71.68 0.2K
13:35 71.58 71.58 71.58 71.58 0.2K
13:37 71.62 71.64 71.62 71.64 2.3K
13:46 71.61 71.65 71.61 71.65 0.4K
13:49 71.61 71.61 71.61 71.61 1.1K
13:51 71.65 71.65 71.65 71.65 0.3K
13:55 71.58 71.58 71.58 71.58 0.2K
13:56 71.65 71.65 71.65 71.65 2.0K
14:03 71.54 71.54 71.54 71.54 0.2K
14:05 71.60 71.60 71.60 71.60 0.4K
14:06 71.54 71.54 71.54 71.54 0.2K
14:07 71.53 71.54 71.53 71.54 0.3K
14:08 71.54 71.54 71.54 71.54 0.6K
14:12 71.61 71.61 71.61 71.61 0.5K
14:13 71.61 71.61 71.61 71.61 0.4K
14:14 71.59 71.67 71.59 71.67 3.7K
14:19 71.81 71.81 71.81 71.81 0.9K
14:20 71.68 71.68 71.68 71.68 0.9K
14:21 71.75 71.75 71.75 71.75 0.2K
14:24 71.75 71.75 71.75 71.75 0.3K
14:25 71.75 71.75 71.75 71.75 0.3K
14:29 71.79 71.79 71.79 71.79 0.5K
14:32 71.80 71.86 71.80 71.86 1.9K
14:33 71.85 71.85 71.85 71.85 1.0K
14:34 71.84 71.88 71.84 71.88 0.2K
14:35 71.86 71.86 71.86 71.86 0.4K
14:37 71.84 71.84 71.84 71.84 0.3K
14:38 71.82 71.82 71.82 71.82 0.9K
14:41 71.83 71.83 71.83 71.83 1.1K
14:42 71.78 71.78 71.78 71.78 0.4K
14:44 71.73 71.73 71.67 71.67 0.8K
14:45 71.66 71.66 71.66 71.66 1.1K
14:49 71.67 71.67 71.67 71.67 1.2K
14:50 71.60 71.60 71.60 71.60 0.4K
14:51 71.67 71.67 71.67 71.67 1.6K
14:54 71.64 71.64 71.64 71.64 0.3K
14:56 71.62 71.62 71.41 71.55 5.1K
15:06 71.52 71.52 71.52 71.52 0.5K
15:08 71.51 71.51 71.51 71.51 0.7K
15:14 71.56 71.56 71.56 71.56 0.6K
15:15 71.52 71.58 71.52 71.58 2.4K
15:16 71.52 71.52 71.52 71.52 1.9K
15:18 71.49 71.49 71.49 71.49 0.6K
15:21 71.46 71.46 71.35 71.35 2.6K
15:22 71.35 71.35 71.35 71.35 0.9K
15:24 71.39 71.42 71.39 71.42 1.3K
15:26 71.44 71.44 71.44 71.44 1.8K
15:27 71.47 71.47 71.44 71.44 1.1K
15:28 71.42 71.42 71.42 71.42 1.0K
15:32 71.45 71.45 71.40 71.40 0.3K
15:33 71.47 71.47 71.47 71.47 1.6K
15:37 71.51 71.52 71.51 71.52 2.8K
15:41 71.54 71.54 71.54 71.54 0.7K
15:42 71.54 71.58 71.54 71.58 1.9K
15:43 71.56 71.56 71.56 71.56 0.4K
15:44 71.58 71.58 71.58 71.58 0.8K
15:45 71.58 71.60 71.58 71.58 1.4K
15:46 71.59 71.59 71.59 71.58 0.8K
15:47 71.56 71.56 71.56 71.56 0.9K
15:48 71.48 71.49 71.48 71.49 1.0K
15:49 71.49 71.49 71.49 71.49 1.2K
15:50 71.52 71.63 71.52 71.63 3.5K
15:51 71.55 71.55 71.40 71.40 2.6K
15:52 71.41 71.41 71.38 71.38 1.7K
15:53 71.34 71.34 71.34 71.33 0.5K
15:54 71.24 71.24 71.24 71.24 0.2K
15:55 71.28 71.34 71.28 71.29 2.9K
15:56 71.35 71.35 71.29 71.29 1.4K
15:57 71.28 71.29 71.18 71.18 3.4K
15:58 71.18 71.18 71.17 71.17 2.7K
15:59 71.18 71.19 71.13 71.13 12.6K
16:00 71.18 71.18 71.16 71.16 35.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし