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 70.28 70.28 70.28 70.28 2.2K
09:33 70.36 70.36 70.33 70.33 0.2K
09:35 70.03 70.03 70.03 70.03 0.5K
09:36 70.06 70.06 69.85 69.85 0.7K
09:37 69.61 69.61 69.61 69.61 0.4K
09:40 69.88 69.88 69.88 69.88 0.3K
09:45 69.82 69.82 69.82 69.82 0.2K
09:46 70.04 70.04 70.04 70.04 0.1K
09:52 69.71 69.71 69.66 69.66 0.4K
09:56 69.72 70.22 69.72 70.22 0.9K
09:57 69.95 69.95 69.95 69.95 0.3K
10:04 69.88 70.00 69.88 70.00 0.7K
10:05 70.03 70.03 70.03 70.03 0.4K
10:07 70.03 70.03 69.98 70.01 2.1K
10:08 69.93 70.03 69.93 70.02 1.9K
10:09 70.19 70.19 70.19 70.19 2.0K
10:10 70.00 70.00 70.00 70.00 0.4K
10:13 70.14 70.14 70.14 70.14 1.7K
10:21 70.13 70.20 70.13 70.20 0.8K
10:22 70.28 70.28 70.28 70.28 0.2K
10:23 70.26 70.26 70.26 70.26 0.5K
10:25 70.24 70.30 70.24 70.30 0.5K
10:26 70.20 70.20 70.20 70.20 1.3K
10:30 70.14 70.14 70.14 70.14 0.7K
10:41 70.23 70.23 70.23 70.23 0.2K
10:43 70.19 70.19 70.19 70.19 0.2K
10:45 70.25 70.25 70.25 70.25 0.6K
10:48 70.26 70.26 70.26 70.26 0.5K
10:49 70.26 70.35 70.26 70.35 1.7K
10:50 70.29 70.54 70.29 70.54 2.1K
10:52 70.34 70.34 70.34 70.34 1.3K
11:06 70.40 70.40 70.33 70.33 0.7K
11:08 70.43 70.43 70.43 70.43 0.9K
11:15 70.44 70.44 70.44 70.44 0.6K
11:17 70.46 70.46 70.46 70.46 0.2K
11:21 70.33 70.33 70.33 70.33 1.0K
11:22 70.37 70.37 70.37 70.37 0.2K
11:24 70.39 70.39 70.39 70.39 0.5K
11:28 70.36 70.36 70.36 70.36 0.2K
11:30 70.38 70.38 70.38 70.38 0.6K
11:31 70.38 70.38 70.38 70.38 0.2K
11:32 70.38 70.38 70.38 70.38 1.1K
11:33 70.38 70.53 70.38 70.43 2.3K
11:35 70.54 70.54 70.54 70.54 0.4K
11:40 70.56 70.56 70.56 70.56 0.2K
11:43 70.65 70.65 70.46 70.46 1.6K
11:45 70.46 70.46 70.46 70.46 0.4K
11:49 70.40 70.40 70.35 70.35 1.3K
11:56 70.23 70.23 70.21 70.21 0.4K
12:01 70.23 70.23 70.23 70.22 1.1K
12:05 70.23 70.23 70.23 70.22 0.6K
12:09 70.23 70.32 70.17 70.32 1.3K
12:15 70.18 70.25 70.18 70.19 0.5K
12:16 70.24 70.26 70.24 70.26 1.5K
12:21 70.30 70.30 70.30 70.30 0.7K
12:22 70.40 70.42 70.31 70.36 5.1K
12:23 70.45 70.45 70.45 70.45 0.1K
12:24 70.44 70.44 70.44 70.44 1.3K
12:26 70.47 70.47 70.35 70.35 1.2K
12:27 70.33 70.33 70.33 70.33 0.2K
12:28 70.33 70.33 70.33 70.33 0.6K
12:31 70.24 70.24 70.24 70.24 0.6K
12:36 70.44 70.44 70.44 70.44 0.3K
12:37 70.37 70.37 70.37 70.37 0.1K
12:38 70.36 70.36 70.36 70.36 0.1K
12:39 70.38 70.38 70.38 70.38 0.4K
12:41 70.40 70.40 70.40 70.40 1.2K
12:44 70.32 70.32 70.30 70.30 1.1K
12:45 70.30 70.30 70.30 70.30 0.6K
12:48 70.22 70.30 70.20 70.30 1.2K
12:53 70.38 70.38 70.38 70.38 1.4K
13:04 70.31 70.31 70.31 70.31 0.6K
13:06 70.28 70.28 70.21 70.21 0.9K
13:08 70.28 70.30 70.28 70.30 0.8K
13:09 70.28 70.28 70.28 70.28 0.1K
13:10 70.28 70.28 70.28 70.28 1.0K
13:16 70.34 70.35 70.34 70.35 2.0K
13:22 70.35 70.35 70.31 70.35 1.4K
13:23 70.33 70.33 70.33 70.33 0.2K
13:24 70.26 70.32 70.26 70.32 0.5K
13:28 70.38 70.38 70.38 70.38 0.3K
13:30 70.30 70.30 70.21 70.21 0.5K
13:31 70.21 70.21 70.17 70.19 3.7K
13:34 70.23 70.29 70.23 70.27 1.1K
13:37 70.24 70.24 70.24 70.24 0.3K
13:38 70.25 70.32 70.25 70.32 0.7K
13:40 70.33 70.33 70.33 70.33 0.3K
13:41 70.41 70.41 70.33 70.33 0.5K
13:47 70.33 70.33 70.33 70.33 1.0K
13:53 70.34 70.34 70.34 70.33 0.8K
14:00 70.33 70.33 70.33 70.33 0.2K
14:01 70.34 70.34 70.34 70.33 0.2K
14:02 70.34 70.41 70.34 70.41 0.6K
14:03 70.41 70.44 70.41 70.43 1.0K
14:04 70.43 70.43 70.43 70.43 0.9K
14:05 70.44 70.44 70.44 70.44 0.2K
14:06 70.45 70.45 70.45 70.45 0.2K
14:07 70.47 70.49 70.47 70.49 0.4K
14:09 70.51 70.51 70.51 70.51 0.1K
14:10 70.52 70.52 70.52 70.52 0.3K
14:12 70.53 70.53 70.53 70.53 0.2K
14:13 70.42 70.42 70.33 70.33 2.2K
14:14 70.34 70.34 70.34 70.33 0.1K
14:16 70.34 70.34 70.29 70.29 0.9K
14:17 70.28 70.28 70.28 70.28 0.2K
14:19 70.23 70.23 70.23 70.23 1.4K
14:30 70.36 70.36 70.36 70.36 0.9K
14:38 70.35 70.35 70.35 70.35 0.4K
14:40 70.40 70.40 70.40 70.40 0.6K
14:42 70.36 70.36 70.36 70.36 0.4K
14:44 70.35 70.36 70.35 70.36 0.5K
14:45 70.36 70.36 70.36 70.36 0.3K
14:46 70.37 70.37 70.27 70.27 2.2K
14:47 70.33 70.33 70.33 70.33 0.2K
14:48 70.33 70.33 70.33 70.33 0.3K
14:50 70.33 70.33 70.33 70.33 0.7K
14:55 70.31 70.31 70.31 70.31 0.1K
14:56 70.31 70.31 70.31 70.31 0.6K
14:57 70.30 70.30 70.30 70.30 0.2K
15:00 70.30 70.30 70.30 70.30 0.6K
15:01 70.30 70.30 70.30 70.30 0.2K
15:02 70.30 70.30 70.30 70.30 0.9K
15:11 70.30 70.30 70.30 70.30 0.4K
15:14 70.30 70.31 70.30 70.31 0.7K
15:15 70.31 70.31 70.31 70.31 0.2K
15:16 70.29 70.31 70.29 70.31 0.9K
15:17 70.31 70.31 70.31 70.31 0.4K
15:18 70.31 70.31 70.31 70.31 0.2K
15:19 70.31 70.31 70.29 70.29 4.5K
15:20 70.20 70.20 70.20 70.19 0.3K
15:21 70.24 70.24 70.24 70.24 1.7K
15:26 70.28 70.28 70.28 70.28 0.8K
15:31 70.27 70.27 70.23 70.23 1.1K
15:32 70.28 70.28 70.28 70.28 0.6K
15:34 70.25 70.26 70.25 70.26 1.3K
15:35 70.26 70.26 70.21 70.21 1.6K
15:36 70.21 70.21 70.18 70.18 2.0K
15:38 70.15 70.15 70.15 70.15 0.8K
15:39 70.18 70.18 70.15 70.15 1.8K
15:44 70.16 70.16 70.09 70.08 2.9K
15:45 70.09 70.09 70.09 70.08 0.5K
15:48 70.14 70.14 70.14 70.14 2.9K
15:49 70.17 70.17 70.17 70.17 0.2K
15:50 70.21 70.24 70.14 70.17 3.1K
15:51 70.13 70.13 70.13 70.13 0.7K
15:52 70.05 70.05 70.03 70.03 0.8K
15:53 70.04 70.04 70.04 70.04 0.8K
15:54 70.03 70.03 69.96 69.96 4.1K
15:55 69.89 69.89 69.88 69.88 2.3K
15:56 69.89 69.89 69.84 69.83 4.6K
15:57 69.79 69.82 69.79 69.82 1.0K
15:58 69.82 69.82 69.80 69.80 1.9K
15:59 69.80 69.80 69.73 69.73 10.5K
16:00 69.72 69.74 69.72 69.74 65.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし