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
09:32 71.69 71.69 71.69 71.69 9.3K
09:35 71.77 71.77 71.77 71.77 0.7K
09:39 71.03 71.03 71.03 71.03 0.1K
09:41 71.51 71.51 71.51 71.51 0.3K
09:45 70.90 70.90 70.90 70.90 0.1K
09:46 71.00 71.00 71.00 71.00 7.1K
09:49 70.75 70.75 70.75 70.75 0.3K
09:55 70.92 70.92 70.92 70.92 0.2K
09:59 70.70 70.70 70.70 70.70 0.1K
10:00 70.69 70.69 70.69 70.69 0.7K
10:09 70.71 70.71 70.71 70.71 0.1K
10:15 70.71 70.71 70.71 70.71 0.2K
10:19 70.73 70.73 70.73 70.73 0.8K
10:22 70.76 70.76 70.76 70.76 0.6K
10:26 70.83 70.83 70.83 70.83 0.2K
10:29 70.71 70.83 70.71 70.83 0.5K
10:30 70.66 70.66 70.48 70.48 0.9K
10:31 70.61 70.61 70.61 70.61 0.3K
10:32 70.61 70.61 70.61 70.61 0.2K
10:37 70.76 70.76 70.76 70.76 0.7K
10:38 70.75 70.75 70.74 70.74 2.4K
10:40 70.58 70.58 70.58 70.58 0.5K
10:45 70.49 70.56 70.49 70.56 0.7K
10:54 70.49 70.49 70.49 70.49 1.3K
10:57 70.49 70.49 70.49 70.49 0.4K
11:04 70.50 70.54 70.50 70.54 0.3K
11:05 70.53 70.53 70.51 70.51 0.9K
11:13 70.64 70.64 70.64 70.64 1.3K
11:14 70.66 70.66 70.66 70.66 0.3K
11:21 70.66 70.66 70.66 70.66 0.2K
11:30 70.50 70.52 70.50 70.52 1.0K
11:31 70.41 70.41 70.41 70.41 1.0K
11:35 70.35 70.49 70.35 70.49 0.7K
11:44 70.62 70.62 70.62 70.61 0.2K
11:50 70.37 70.37 70.37 70.37 0.8K
12:00 70.41 70.41 70.41 70.41 0.4K
12:04 70.43 70.43 70.43 70.43 1.1K
12:17 70.36 70.36 70.36 70.36 1.3K
12:20 70.29 70.34 70.29 70.31 0.8K
12:25 70.38 70.38 70.38 70.38 0.1K
12:30 70.34 70.43 70.34 70.43 0.7K
12:33 70.33 70.33 70.33 70.33 0.2K
12:36 70.30 70.30 70.19 70.19 1.5K
12:43 70.23 70.23 70.23 70.23 0.2K
12:44 70.23 70.23 70.23 70.23 0.9K
12:51 70.15 70.15 70.15 70.15 0.4K
12:53 70.15 70.15 70.15 70.15 0.6K
12:55 70.26 70.26 70.26 70.26 0.1K
12:56 70.06 70.06 70.00 70.00 0.6K
12:57 70.00 70.00 70.00 70.00 0.8K
12:58 70.09 70.21 70.09 70.10 1.5K
13:02 69.99 69.99 69.99 69.99 0.3K
13:03 69.95 69.95 69.95 69.95 0.2K
13:05 69.94 69.95 69.94 69.95 0.6K
13:08 69.91 69.91 69.91 69.91 1.0K
13:09 69.82 69.82 69.82 69.82 0.1K
13:10 69.93 69.93 69.93 69.93 0.4K
13:15 69.92 70.08 69.92 70.08 1.7K
13:18 70.08 70.08 70.08 70.08 0.9K
13:23 69.90 69.90 69.90 69.90 0.2K
13:24 69.87 69.87 69.87 69.87 0.2K
13:28 69.87 69.87 69.87 69.87 1.0K
13:32 69.90 69.90 69.89 69.89 0.4K
13:34 69.82 69.82 69.82 69.82 2.7K
13:40 69.93 69.93 69.93 69.93 1.5K
13:48 69.80 69.89 69.80 69.89 1.5K
13:50 69.85 69.85 69.85 69.85 0.4K
13:53 69.69 69.85 69.69 69.85 0.8K
13:57 69.79 69.81 69.79 69.81 0.8K
14:00 69.69 69.69 69.69 69.69 0.1K
14:04 69.68 69.77 69.68 69.77 0.8K
14:05 69.65 69.75 69.65 69.75 0.3K
14:06 69.76 69.76 69.76 69.76 0.2K
14:09 69.66 69.68 69.66 69.68 0.6K
14:10 69.80 69.81 69.80 69.81 1.9K
14:11 69.67 69.77 69.67 69.77 2.0K
14:12 69.73 69.73 69.73 69.73 0.4K
14:13 69.78 69.78 69.78 69.78 0.6K
14:14 69.88 69.88 69.88 69.88 0.7K
14:15 69.75 69.75 69.75 69.75 0.6K
14:16 69.74 69.74 69.64 69.64 3.4K
14:23 69.63 69.67 69.63 69.67 0.9K
14:26 69.59 69.59 69.59 69.59 0.2K
14:27 69.61 69.61 69.61 69.61 0.3K
14:29 69.67 69.71 69.67 69.71 0.6K
14:32 69.65 69.65 69.65 69.65 0.1K
14:34 69.70 69.70 69.70 69.70 0.1K
14:35 69.70 69.70 69.70 69.69 0.7K
14:38 69.70 69.70 69.70 69.69 0.8K
14:41 69.62 69.66 69.62 69.66 0.6K
14:42 69.65 69.65 69.65 69.65 0.9K
14:45 69.63 69.63 69.63 69.63 1.1K
14:46 69.70 69.70 69.70 69.70 0.4K
14:50 69.72 69.72 69.72 69.72 0.4K
14:51 69.77 69.77 69.77 69.77 1.4K
14:53 69.83 69.84 69.77 69.77 1.0K
14:56 69.84 69.84 69.84 69.84 0.2K
14:58 69.85 69.85 69.85 69.85 0.6K
14:59 69.79 69.79 69.79 69.79 0.3K
15:02 69.71 69.71 69.71 69.71 1.1K
15:12 69.82 69.82 69.82 69.82 0.9K
15:14 69.88 69.88 69.88 69.88 0.3K
15:15 69.88 69.88 69.88 69.88 0.4K
15:16 69.91 69.92 69.88 69.92 0.6K
15:17 69.90 69.90 69.90 69.90 0.4K
15:18 69.90 69.94 69.90 69.94 0.3K
15:19 69.91 69.91 69.91 69.91 0.6K
15:20 69.90 69.90 69.90 69.90 0.3K
15:21 69.88 69.90 69.88 69.90 0.9K
15:22 69.92 69.93 69.92 69.93 0.5K
15:23 69.87 69.92 69.87 69.92 1.8K
15:24 70.03 70.03 70.03 70.03 0.4K
15:25 70.00 70.00 70.00 70.00 1.8K
15:27 69.97 69.97 69.97 69.97 0.9K
15:28 70.01 70.01 70.01 70.01 1.1K
15:30 70.03 70.03 70.03 70.03 1.1K
15:32 70.06 70.06 70.06 70.06 0.7K
15:34 70.10 70.10 70.10 70.10 1.1K
15:35 70.10 70.10 70.10 70.10 0.3K
15:36 70.10 70.10 70.10 70.10 0.6K
15:37 70.10 70.10 70.10 70.10 0.6K
15:38 70.11 70.11 70.09 70.09 0.4K
15:39 70.10 70.10 70.10 70.10 0.6K
15:40 70.11 70.11 70.11 70.11 0.2K
15:41 70.12 70.12 70.08 70.08 0.9K
15:42 70.12 70.12 70.09 70.09 1.3K
15:43 70.07 70.16 70.06 70.13 3.3K
15:44 70.19 70.20 70.19 70.20 2.3K
15:45 70.20 70.20 70.19 70.19 0.7K
15:46 70.19 70.19 70.17 70.17 1.4K
15:47 70.17 70.17 70.11 70.11 1.7K
15:48 70.17 70.17 70.17 70.17 0.6K
15:49 70.17 70.17 70.17 70.17 0.5K
15:50 70.24 70.30 70.22 70.22 2.6K
15:51 70.22 70.22 70.06 70.08 3.1K
15:52 69.97 70.01 69.96 70.01 3.5K
15:53 70.05 70.05 70.04 70.04 1.2K
15:54 70.04 70.05 70.04 70.04 0.8K
15:55 70.03 70.03 70.03 70.03 1.8K
15:56 70.03 70.03 69.98 70.01 2.4K
15:57 69.94 69.99 69.90 69.90 3.3K
15:58 69.84 69.98 69.84 69.97 4.7K
15:59 69.95 69.95 69.90 69.90 5.7K
16:00 69.96 69.97 69.96 69.97 38.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし