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 68.80 68.80 68.80 68.80 1.3K
09:33 69.26 69.26 69.26 69.26 1.2K
09:38 68.33 68.33 68.33 68.33 0.1K
09:39 68.78 68.78 68.78 68.78 0.1K
09:40 68.79 68.79 68.79 68.79 0.7K
09:42 68.87 68.87 68.87 68.87 0.1K
09:43 68.81 68.81 68.81 68.81 0.2K
09:47 68.85 68.85 68.85 68.85 0.3K
09:50 69.29 69.29 69.29 69.29 0.8K
09:59 68.86 68.86 68.86 68.86 1.0K
10:02 68.90 68.90 68.68 68.68 1.2K
10:04 68.65 68.65 68.65 68.65 0.2K
10:05 68.68 68.68 68.68 68.68 0.4K
10:06 68.81 68.81 68.81 68.81 0.7K
10:14 68.41 68.41 68.41 68.41 1.2K
10:15 68.62 68.62 68.26 68.26 1.6K
10:16 68.52 68.52 68.52 68.52 0.1K
10:17 68.38 68.38 68.38 68.38 0.3K
10:18 68.52 68.52 68.52 68.52 0.1K
10:19 68.47 68.47 68.26 68.46 1.2K
10:20 68.42 68.51 68.42 68.51 1.7K
10:21 68.55 68.55 68.55 68.55 0.1K
10:22 68.55 68.55 68.48 68.48 1.2K
10:23 68.54 68.83 68.54 68.83 1.6K
10:24 68.84 68.84 68.84 68.83 0.3K
10:25 68.74 68.74 68.74 68.74 0.8K
10:26 68.77 68.92 68.65 68.92 0.5K
10:28 68.62 68.62 68.62 68.62 0.1K
10:29 68.62 68.62 68.62 68.62 0.7K
10:30 68.64 68.73 68.64 68.72 1.1K
10:32 68.65 68.65 68.65 68.65 0.1K
10:33 68.53 68.53 68.49 68.49 1.0K
10:36 68.55 68.55 68.55 68.55 0.5K
10:38 68.62 68.63 68.62 68.63 2.3K
10:39 68.60 68.60 68.52 68.52 0.8K
10:44 68.58 68.58 68.58 68.58 0.1K
10:45 68.62 68.62 68.54 68.54 0.2K
10:47 68.50 68.50 68.50 68.50 0.7K
10:49 68.55 68.55 68.55 68.55 0.1K
10:50 68.50 68.50 68.50 68.50 0.3K
10:51 68.53 68.59 68.53 68.59 1.5K
10:53 68.41 68.47 68.41 68.47 2.3K
10:54 68.52 68.52 68.52 68.52 0.2K
10:55 68.50 68.50 68.50 68.50 0.3K
10:57 68.58 68.58 68.58 68.58 0.1K
10:58 68.54 68.54 68.54 68.54 0.4K
10:59 68.50 68.50 68.50 68.50 0.6K
11:02 68.47 68.47 68.47 68.47 0.3K
11:04 68.47 68.47 68.47 68.47 0.2K
11:08 68.55 68.59 68.55 68.59 0.6K
11:17 68.63 68.64 68.63 68.64 3.3K
11:18 68.68 68.68 68.68 68.68 0.3K
11:19 68.68 68.68 68.68 68.68 0.6K
11:21 68.68 68.68 68.68 68.68 0.4K
11:29 68.55 68.55 68.55 68.55 1.2K
11:32 68.63 68.63 68.63 68.63 0.1K
11:34 68.69 68.69 68.54 68.54 1.0K
11:39 68.63 68.63 68.63 68.63 0.4K
11:43 68.55 68.55 68.55 68.55 0.5K
11:47 68.55 68.55 68.55 68.55 0.5K
11:48 68.48 68.48 68.48 68.48 2.3K
11:49 68.48 68.51 68.48 68.51 0.7K
11:50 68.50 68.50 68.50 68.50 0.4K
11:54 68.40 68.40 68.40 68.40 0.9K
11:56 68.44 68.44 68.44 68.44 1.1K
11:58 68.31 68.33 68.31 68.33 1.5K
11:59 68.32 68.32 68.32 68.32 0.3K
12:00 68.41 68.41 68.34 68.34 2.9K
12:01 68.42 68.42 68.42 68.42 0.1K
12:02 68.46 68.46 68.46 68.46 1.4K
12:04 68.60 68.60 68.60 68.60 1.6K
12:09 68.44 68.44 68.44 68.44 0.3K
12:13 68.50 68.50 68.50 68.50 0.5K
12:18 68.37 68.37 68.37 68.37 0.1K
12:20 68.37 68.37 68.37 68.37 0.4K
12:22 68.45 68.45 68.45 68.44 1.0K
12:24 68.44 68.44 68.44 68.44 0.4K
12:26 68.44 68.53 68.44 68.53 1.5K
12:28 68.55 68.59 68.55 68.58 0.9K
12:30 68.59 68.75 68.59 68.66 4.1K
12:31 68.69 68.69 68.69 68.69 0.2K
12:32 68.69 68.69 68.69 68.69 0.8K
12:34 68.72 68.72 68.72 68.72 0.3K
12:37 68.65 68.65 68.65 68.65 1.1K
12:39 68.69 68.69 68.69 68.69 1.2K
12:44 68.65 68.65 68.65 68.65 0.2K
12:45 68.65 68.71 68.65 68.71 0.5K
12:46 68.68 68.68 68.68 68.68 0.1K
12:48 68.65 68.65 68.65 68.65 1.5K
12:53 68.61 68.61 68.61 68.61 0.1K
12:57 68.60 68.60 68.60 68.60 0.6K
13:01 68.66 68.66 68.66 68.66 1.1K
13:04 68.66 68.66 68.66 68.66 0.8K
13:13 68.74 68.74 68.74 68.74 0.4K
13:14 68.75 68.75 68.74 68.74 0.6K
13:16 68.73 68.73 68.70 68.70 1.8K
13:19 68.77 68.77 68.77 68.77 1.3K
13:21 68.75 68.75 68.75 68.75 0.9K
13:27 68.66 68.66 68.66 68.66 0.6K
13:28 68.65 68.66 68.65 68.66 0.4K
13:29 68.71 68.71 68.71 68.71 0.3K
13:30 68.60 68.60 68.60 68.60 0.2K
13:31 68.67 68.67 68.67 68.67 1.1K
13:32 68.67 68.67 68.67 68.67 0.2K
13:33 68.67 68.73 68.67 68.73 1.2K
13:34 68.75 68.75 68.75 68.75 0.8K
13:43 68.67 68.67 68.67 68.67 0.3K
13:47 68.67 68.74 68.67 68.74 1.3K
13:49 68.69 68.69 68.69 68.69 0.4K
13:51 68.74 68.74 68.74 68.74 0.8K
13:52 68.74 68.74 68.74 68.74 0.2K
13:53 68.74 68.74 68.74 68.74 0.7K
13:59 68.68 68.68 68.66 68.66 1.9K
14:01 68.66 68.66 68.66 68.66 0.3K
14:02 68.66 68.66 68.66 68.66 0.3K
14:03 68.72 68.72 68.72 68.72 0.7K
14:04 68.67 68.67 68.67 68.67 0.4K
14:07 68.70 68.70 68.70 68.70 0.5K
14:12 68.65 68.65 68.65 68.65 1.7K
14:22 68.65 68.65 68.65 68.65 0.5K
14:23 68.64 68.64 68.61 68.61 0.5K
14:24 68.58 68.58 68.58 68.58 0.8K
14:25 68.61 68.61 68.61 68.61 0.7K
14:28 68.59 68.59 68.58 68.58 1.7K
14:33 68.38 68.38 68.38 68.38 0.2K
14:35 68.38 68.38 68.38 68.38 0.4K
14:38 68.37 68.37 68.37 68.37 1.2K
14:45 68.27 68.27 68.27 68.27 0.9K
14:46 68.31 68.31 68.31 68.31 0.3K
14:49 68.30 68.30 68.30 68.30 0.3K
14:51 68.32 68.32 68.31 68.31 0.7K
14:52 68.36 68.36 68.36 68.36 0.7K
14:57 68.31 68.31 68.31 68.31 0.9K
14:58 68.31 68.31 68.31 68.31 0.2K
14:59 68.33 68.33 68.33 68.33 1.4K
15:01 68.29 68.29 68.29 68.29 0.3K
15:02 68.25 68.25 68.25 68.25 0.7K
15:04 68.29 68.29 68.29 68.29 0.2K
15:05 68.29 68.29 68.29 68.29 0.4K
15:07 68.29 68.29 68.29 68.29 0.7K
15:09 68.23 68.23 68.23 68.23 1.0K
15:10 68.23 68.23 68.23 68.23 0.3K
15:11 68.24 68.24 68.21 68.21 2.5K
15:15 68.20 68.20 68.20 68.20 0.4K
15:17 68.24 68.24 68.17 68.17 0.6K
15:20 68.15 68.15 68.15 68.15 0.2K
15:21 68.20 68.20 68.17 68.17 2.6K
15:22 68.13 68.19 68.13 68.19 2.8K
15:25 68.17 68.20 68.17 68.19 3.7K
15:26 68.19 68.19 68.19 68.19 1.0K
15:27 68.19 68.19 68.19 68.19 0.5K
15:28 68.19 68.19 68.19 68.19 0.7K
15:29 68.19 68.19 68.15 68.19 1.1K
15:30 68.19 68.33 68.19 68.33 2.6K
15:31 68.34 68.40 68.31 68.40 2.1K
15:33 68.37 68.37 68.35 68.35 1.7K
15:34 68.38 68.42 68.38 68.42 2.0K
15:35 68.40 68.43 68.40 68.43 0.5K
15:36 68.40 68.40 68.39 68.39 1.8K
15:37 68.35 68.35 68.35 68.35 1.6K
15:39 68.43 68.43 68.43 68.43 0.8K
15:41 68.23 68.23 68.20 68.19 0.5K
15:42 68.09 68.09 68.09 68.09 3.8K
15:45 67.89 67.89 67.89 67.89 2.6K
15:46 68.00 68.00 68.00 68.00 0.3K
15:47 68.02 68.20 68.02 68.19 3.0K
15:49 68.08 68.08 68.08 68.08 1.8K
15:50 68.12 68.12 68.12 68.12 0.3K
15:51 68.12 68.28 68.12 68.28 2.1K
15:52 68.25 68.25 68.20 68.20 2.2K
15:53 68.16 68.16 68.16 68.16 0.6K
15:54 68.20 68.20 68.13 68.19 0.8K
15:55 68.13 68.13 68.12 68.11 2.1K
15:56 68.11 68.17 68.11 68.17 6.1K
15:57 68.19 68.22 68.19 68.21 2.7K
15:58 68.21 68.27 68.21 68.27 3.1K
15:59 68.28 68.29 68.28 68.29 6.8K
16:00 68.31 68.31 68.29 68.29 28.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし