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 70.07 70.07 70.07 70.07 2.6K
09:35 70.21 70.64 70.21 70.64 0.5K
09:39 70.64 70.64 70.24 70.24 2.2K
09:44 70.41 70.41 70.41 70.41 0.2K
09:46 70.41 70.41 70.41 70.41 1.0K
09:49 70.42 70.51 70.42 70.51 1.0K
09:53 70.48 70.48 70.48 70.48 0.3K
09:57 70.57 70.57 70.57 70.57 1.0K
10:03 70.95 70.95 70.95 70.95 0.8K
10:06 70.78 70.78 70.78 70.78 1.2K
10:07 70.77 70.77 70.76 70.76 0.3K
10:08 70.74 70.74 70.63 70.63 1.2K
10:09 70.55 70.56 70.55 70.56 1.8K
10:13 70.57 70.57 70.45 70.45 4.1K
10:15 70.48 70.48 70.48 70.48 1.1K
10:16 70.47 70.48 70.42 70.42 3.4K
10:17 70.68 70.68 70.68 70.68 1.9K
10:18 70.42 70.42 70.42 70.42 0.1K
10:19 70.72 70.72 70.59 70.59 3.0K
10:20 70.44 70.44 70.44 70.44 1.3K
10:21 70.59 70.59 70.54 70.54 1.6K
10:24 70.54 70.54 70.51 70.51 0.8K
10:25 70.49 70.49 70.49 70.49 0.5K
10:26 70.57 70.57 70.57 70.57 0.8K
10:28 70.59 70.59 70.59 70.59 0.8K
10:32 70.75 70.75 70.75 70.75 1.1K
10:35 70.79 70.79 70.79 70.79 0.8K
10:36 70.75 70.75 70.75 70.75 0.5K
10:39 70.85 70.85 70.85 70.85 0.7K
10:42 70.91 70.91 70.91 70.91 0.3K
10:43 71.01 71.01 70.91 70.91 0.5K
10:45 71.07 71.07 71.07 71.07 0.6K
10:48 70.97 70.98 70.97 70.98 2.1K
10:52 71.08 71.08 71.08 71.08 0.8K
10:55 71.03 71.03 71.03 71.03 0.4K
10:56 71.03 71.03 71.03 71.03 0.3K
10:59 70.98 70.99 70.98 70.99 0.8K
11:01 70.90 70.90 70.90 70.90 0.5K
11:02 70.80 70.81 70.80 70.81 0.5K
11:03 70.82 70.82 70.81 70.81 1.3K
11:04 70.82 70.82 70.82 70.82 0.7K
11:06 70.93 70.93 70.93 70.93 0.3K
11:08 70.94 70.94 70.94 70.94 0.2K
11:10 70.94 70.94 70.94 70.94 2.5K
11:11 70.93 70.93 70.93 70.93 1.3K
11:15 71.03 71.03 71.03 71.03 4.2K
11:16 71.03 71.03 71.03 71.03 3.9K
11:17 71.03 71.03 71.03 71.03 0.5K
11:19 71.03 71.03 71.03 71.03 0.5K
11:24 71.03 71.03 71.03 71.03 0.5K
11:31 71.04 71.04 71.04 71.04 0.9K
11:32 71.04 71.04 71.04 71.04 3.2K
11:33 70.92 70.92 70.92 70.92 1.4K
11:34 70.84 70.84 70.84 70.84 0.6K
11:38 70.94 70.94 70.94 70.94 0.2K
11:39 71.00 71.00 71.00 71.00 0.6K
11:40 70.89 70.89 70.89 70.89 1.2K
11:44 70.83 70.86 70.83 70.86 0.5K
11:45 70.83 70.83 70.78 70.78 1.2K
11:47 70.84 70.84 70.84 70.84 0.1K
11:48 70.94 70.95 70.94 70.95 2.1K
11:49 71.16 71.16 71.16 71.16 0.7K
11:54 71.24 71.31 71.09 71.31 2.3K
11:55 71.35 71.35 71.35 71.35 0.5K
11:57 71.50 71.50 71.38 71.38 2.1K
12:00 71.42 71.42 71.42 71.42 0.2K
12:02 71.15 71.15 71.15 71.15 1.5K
12:07 71.26 71.26 71.14 71.14 2.0K
12:08 71.18 71.20 71.18 71.20 0.8K
12:09 71.31 71.31 71.31 71.31 0.3K
12:11 71.20 71.20 71.20 71.19 1.3K
12:22 71.34 71.34 71.08 71.08 2.1K
12:23 71.05 71.05 71.05 71.05 0.2K
12:26 71.09 71.09 71.03 71.03 1.8K
12:28 70.94 70.94 70.94 70.94 0.8K
12:33 70.93 70.93 70.93 70.93 0.1K
12:34 70.91 70.91 70.91 70.91 0.7K
12:40 71.02 71.02 71.02 71.02 1.0K
12:42 71.10 71.10 71.10 71.10 1.0K
12:43 71.10 71.10 71.10 71.10 2.1K
12:48 70.99 70.99 70.78 70.78 2.3K
12:52 70.85 70.85 70.85 70.85 0.4K
12:54 70.85 70.85 70.85 70.85 0.9K
12:59 70.89 70.89 70.89 70.89 0.6K
13:00 70.90 70.90 70.90 70.90 1.5K
13:01 70.97 70.97 70.97 70.97 0.3K
13:03 70.91 70.91 70.91 70.91 1.2K
13:09 70.86 70.86 70.86 70.86 1.0K
13:10 70.94 70.94 70.94 70.94 0.9K
13:12 70.70 70.70 70.70 70.70 1.6K
13:17 70.68 70.68 70.68 70.68 0.9K
13:18 70.59 70.59 70.59 70.59 1.2K
13:20 70.54 70.54 70.54 70.54 1.3K
13:27 70.43 70.43 70.43 70.43 1.2K
13:34 70.65 70.71 70.65 70.71 9.0K
13:35 70.85 70.85 70.82 70.82 5.7K
13:46 70.73 70.73 70.73 70.73 0.3K
13:47 70.86 70.86 70.86 70.86 2.3K
13:57 70.74 70.74 70.74 70.74 1.4K
13:58 70.92 70.92 70.92 70.92 2.6K
13:59 70.91 70.91 70.91 70.91 0.4K
14:02 70.91 70.91 70.91 70.91 0.3K
14:04 70.81 70.81 70.81 70.81 0.3K
14:07 70.81 70.81 70.81 70.81 0.6K
14:09 70.81 70.81 70.81 70.81 2.0K
14:20 70.74 70.74 70.74 70.74 1.0K
14:22 70.64 70.64 70.64 70.64 0.6K
14:27 70.68 70.80 70.68 70.80 2.3K
14:30 70.79 70.79 70.79 70.79 0.5K
14:32 70.96 70.97 70.96 70.97 1.0K
14:35 70.82 70.82 70.82 70.82 0.8K
14:40 71.03 71.10 71.03 71.04 0.6K
14:41 71.04 71.13 71.04 71.13 0.9K
14:42 71.18 71.18 71.18 71.18 0.4K
14:43 71.23 71.23 71.23 71.23 2.1K
14:47 71.04 71.04 71.04 71.04 0.2K
14:48 71.12 71.12 71.09 71.09 0.6K
14:52 71.14 71.17 71.13 71.17 1.4K
14:53 71.14 71.14 71.14 71.14 0.6K
14:55 71.15 71.15 71.15 71.15 0.2K
14:56 71.15 71.15 71.07 71.07 4.1K
14:58 71.12 71.12 70.98 70.98 0.2K
14:59 70.98 70.98 70.98 70.98 0.1K
15:00 71.00 71.06 70.98 71.06 1.0K
15:03 70.92 70.92 70.92 70.92 0.2K
15:06 71.05 71.12 71.05 71.06 3.6K
15:07 71.15 71.25 71.15 71.25 3.0K
15:09 71.20 71.20 71.20 71.20 0.5K
15:10 71.35 71.35 71.35 71.35 0.2K
15:11 71.18 71.18 71.18 71.18 0.5K
15:13 71.15 71.15 71.15 71.15 1.2K
15:15 71.21 71.21 71.21 71.21 0.5K
15:17 71.21 71.21 71.21 71.21 0.5K
15:20 71.21 71.21 71.21 71.21 1.1K
15:22 71.27 71.27 71.27 71.27 0.3K
15:23 71.30 71.30 71.30 71.30 1.9K
15:24 71.35 71.35 71.30 71.30 0.5K
15:25 71.38 71.38 71.38 71.38 0.2K
15:26 71.31 71.31 71.31 71.31 0.3K
15:27 71.32 71.33 71.32 71.33 0.6K
15:29 71.37 71.37 71.37 71.37 0.5K
15:31 71.32 71.32 71.32 71.32 0.8K
15:33 71.35 71.35 71.35 71.35 1.2K
15:35 71.31 71.31 71.31 71.31 0.5K
15:36 71.29 71.29 71.29 71.29 3.2K
15:37 71.12 71.12 71.12 71.12 0.4K
15:38 71.09 71.12 71.09 71.12 1.3K
15:39 70.97 70.97 70.96 70.96 0.4K
15:40 71.04 71.04 71.04 71.04 0.5K
15:41 71.02 71.02 71.02 71.02 0.5K
15:42 71.03 71.03 71.03 71.03 0.3K
15:43 70.96 70.96 70.96 70.96 0.6K
15:44 70.97 70.97 70.84 70.83 1.0K
15:46 70.84 70.84 70.84 70.84 1.0K
15:47 70.81 70.81 70.75 70.75 7.0K
15:48 70.78 70.81 70.78 70.81 2.4K
15:50 70.70 70.70 70.70 70.70 0.4K
15:51 70.74 70.74 70.74 70.74 0.9K
15:52 70.73 70.73 70.66 70.66 1.9K
15:53 70.61 70.61 70.61 70.61 0.3K
15:54 70.60 70.61 70.54 70.57 4.6K
15:55 70.63 70.63 70.49 70.55 4.0K
15:56 70.55 70.65 70.55 70.65 4.7K
15:57 70.65 70.73 70.65 70.72 4.0K
15:58 70.68 70.68 70.68 70.68 6.1K
15:59 70.72 70.77 70.65 70.67 8.2K
16:00 70.66 70.66 70.63 70.63 48.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし