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 68.31 68.31 68.31 68.31 1.6K
09:34 68.60 68.60 68.60 68.60 0.2K
09:35 68.61 69.15 68.61 69.15 0.7K
09:38 68.60 68.60 68.60 68.60 0.4K
09:43 68.03 68.03 68.03 68.03 0.3K
09:45 68.61 68.61 68.61 68.61 0.4K
09:48 68.61 68.61 68.61 68.61 0.2K
09:49 68.61 68.61 68.47 68.47 0.5K
09:53 68.54 68.57 68.54 68.57 0.8K
09:58 68.59 68.59 68.59 68.58 0.5K
10:02 68.57 68.73 68.57 68.73 0.3K
10:03 68.82 68.82 68.57 68.82 0.8K
10:05 68.82 68.82 68.82 68.82 0.6K
10:06 68.82 68.82 68.82 68.82 0.2K
10:08 68.82 68.82 68.82 68.82 0.1K
10:11 68.82 68.82 68.82 68.82 2.5K
10:13 68.83 68.83 68.63 68.63 0.4K
10:17 68.60 68.60 68.60 68.60 0.1K
10:18 68.65 68.65 68.50 68.50 2.2K
10:19 68.51 68.51 68.51 68.51 1.9K
10:21 68.52 68.52 68.52 68.52 0.6K
10:23 68.63 68.63 68.63 68.63 0.1K
10:26 68.63 68.63 68.63 68.63 0.1K
10:28 68.63 68.63 68.63 68.63 0.4K
10:34 68.85 68.85 68.85 68.85 0.7K
10:35 68.98 68.98 68.98 68.98 0.8K
10:36 68.98 69.15 68.98 69.15 1.9K
10:38 68.98 68.98 68.98 68.98 0.2K
10:41 68.96 68.96 68.96 68.96 0.1K
10:44 68.80 68.80 68.80 68.80 0.1K
10:45 68.95 68.95 68.95 68.95 1.9K
10:48 68.88 68.88 68.88 68.88 0.3K
10:53 68.91 68.91 68.91 68.91 0.1K
10:56 68.92 68.92 68.92 68.92 0.2K
10:57 68.93 68.93 68.93 68.93 0.2K
10:59 69.14 69.14 69.14 69.14 0.4K
11:00 69.01 69.01 69.01 69.01 0.3K
11:03 68.95 68.95 68.90 68.90 1.2K
11:06 68.85 68.85 68.85 68.85 0.1K
11:07 68.90 68.90 68.90 68.90 0.1K
11:08 68.92 68.92 68.92 68.92 0.3K
11:12 68.81 68.81 68.81 68.81 0.6K
11:13 68.79 68.79 68.79 68.79 0.2K
11:18 68.72 68.72 68.72 68.72 0.4K
11:23 68.63 68.63 68.60 68.60 0.4K
11:25 68.60 68.60 68.60 68.60 0.6K
11:28 68.46 68.46 68.46 68.46 0.5K
11:33 68.46 68.46 68.46 68.46 0.2K
11:35 68.48 68.48 68.48 68.47 0.3K
11:38 68.48 68.48 68.48 68.47 0.3K
11:43 68.47 68.47 68.47 68.47 0.2K
11:48 68.52 68.52 68.52 68.52 0.6K
11:53 68.55 68.55 68.55 68.55 0.5K
11:58 68.45 68.45 68.45 68.45 0.5K
12:00 68.55 68.55 68.54 68.54 0.7K
12:03 68.54 68.54 68.54 68.54 0.6K
12:07 68.54 68.54 68.54 68.54 0.1K
12:08 68.43 68.43 68.43 68.43 0.2K
12:13 68.45 68.45 68.43 68.43 0.9K
12:14 68.48 68.48 68.46 68.46 1.3K
12:15 68.37 68.37 68.37 68.37 0.3K
12:17 68.46 68.46 68.46 68.46 0.1K
12:18 68.38 68.38 68.38 68.38 0.2K
12:22 68.39 68.39 68.39 68.39 0.8K
12:23 68.37 68.37 68.37 68.37 0.2K
12:24 68.41 68.41 68.41 68.41 1.1K
12:31 68.31 68.31 68.30 68.30 1.4K
12:34 68.37 68.37 68.37 68.36 0.9K
12:35 68.35 68.35 68.35 68.35 0.2K
12:36 68.46 68.46 68.46 68.46 0.4K
12:38 68.45 68.51 68.45 68.51 1.0K
12:40 68.59 68.59 68.59 68.59 3.9K
12:46 68.45 68.45 68.45 68.45 2.0K
12:47 68.37 68.37 68.37 68.37 1.4K
12:51 68.39 68.39 68.39 68.39 0.7K
12:52 68.63 68.63 68.63 68.63 0.4K
12:53 68.47 68.65 68.47 68.65 2.4K
12:58 68.27 68.27 68.27 68.27 1.2K
13:06 68.29 68.36 68.27 68.36 0.7K
13:08 68.34 68.39 68.34 68.39 1.3K
13:16 68.33 68.33 68.26 68.26 2.2K
13:28 68.14 68.14 68.14 68.14 0.8K
13:34 68.24 68.24 68.24 68.24 0.6K
13:36 68.25 68.25 68.25 68.25 0.6K
13:38 68.33 68.33 68.33 68.33 1.5K
13:39 68.27 68.27 68.27 68.27 0.4K
13:42 68.27 68.27 68.27 68.27 2.0K
13:51 68.15 68.15 68.15 68.15 0.3K
13:52 68.09 68.09 68.09 68.08 1.0K
13:58 68.03 68.03 67.99 67.99 0.7K
13:59 68.01 68.01 68.01 68.01 1.4K
14:01 68.03 68.03 68.03 68.03 0.2K
14:03 68.11 68.11 68.11 68.11 0.5K
14:06 68.01 68.01 68.01 68.01 0.4K
14:09 67.88 67.88 67.86 67.86 3.2K
14:11 67.87 67.87 67.87 67.86 0.9K
14:24 67.84 67.84 67.84 67.84 0.1K
14:26 67.86 67.96 67.86 67.96 0.3K
14:27 67.96 67.96 67.96 67.96 0.8K
14:32 68.03 68.03 68.03 68.03 0.6K
14:34 67.82 67.82 67.82 67.82 0.6K
14:36 67.82 67.82 67.82 67.82 1.8K
14:45 67.96 67.96 67.96 67.96 0.7K
14:47 67.97 68.10 67.97 68.10 2.1K
14:49 68.01 68.01 68.01 68.01 1.0K
14:53 68.06 68.06 68.06 68.06 1.9K
14:54 68.06 68.06 68.06 68.06 0.7K
14:57 68.06 68.06 68.06 68.06 0.4K
14:58 67.96 67.96 67.96 67.96 0.6K
14:59 68.09 68.09 68.09 68.09 0.8K
15:01 68.04 68.04 68.04 68.04 0.2K
15:02 68.12 68.15 68.12 68.14 3.1K
15:09 68.24 68.24 68.24 68.24 0.5K
15:10 68.12 68.12 68.12 68.12 0.1K
15:11 68.24 68.24 68.24 68.24 0.1K
15:13 68.24 68.24 68.24 68.24 0.2K
15:14 68.10 68.17 68.10 68.14 1.3K
15:15 68.15 68.15 68.15 68.15 1.3K
15:16 68.09 68.09 68.09 68.09 0.6K
15:18 68.21 68.21 68.12 68.12 1.4K
15:19 68.21 68.21 68.21 68.21 0.6K
15:20 68.21 68.21 68.21 68.21 0.5K
15:21 68.21 68.23 68.21 68.23 1.7K
15:22 68.21 68.26 68.21 68.26 0.5K
15:23 68.27 68.27 68.27 68.27 0.4K
15:24 68.27 68.28 68.27 68.28 1.9K
15:25 68.24 68.24 68.24 68.24 0.2K
15:26 68.23 68.25 68.23 68.25 1.8K
15:28 68.28 68.33 68.28 68.31 1.5K
15:30 68.31 68.37 68.30 68.37 2.2K
15:32 68.29 68.29 68.24 68.24 1.1K
15:34 68.32 68.37 68.16 68.16 4.5K
15:35 68.23 68.23 68.23 68.22 0.8K
15:36 68.23 68.23 68.23 68.22 0.7K
15:38 68.24 68.24 68.24 68.24 0.3K
15:39 68.29 68.29 68.26 68.26 1.3K
15:40 68.32 68.32 68.32 68.32 0.8K
15:41 68.34 68.34 68.34 68.34 1.1K
15:42 68.27 68.39 68.27 68.39 2.1K
15:46 68.37 68.42 68.37 68.42 0.6K
15:47 68.24 68.25 68.24 68.25 1.7K
15:48 68.28 68.41 68.27 68.41 2.0K
15:50 68.41 68.41 68.41 68.41 2.2K
15:51 68.41 68.41 68.29 68.29 4.2K
15:52 68.34 68.34 68.34 68.34 1.5K
15:53 68.37 68.37 68.35 68.35 1.6K
15:54 68.39 68.39 68.39 68.39 0.4K
15:55 68.35 68.47 68.35 68.40 1.7K
15:56 68.58 68.69 68.58 68.68 5.7K
15:57 68.66 68.66 68.65 68.65 2.5K
15:58 68.60 68.64 68.57 68.57 2.8K
15:59 68.60 68.74 68.56 68.74 7.3K
16:00 68.70 68.74 68.70 68.74 75.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし