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
09:31 67.83 67.83 67.82 67.82 1.8K
09:42 67.88 67.88 67.88 67.88 0.5K
09:45 67.50 67.50 67.50 67.50 0.6K
09:58 68.26 68.26 68.26 68.26 0.7K
10:01 68.27 68.27 68.22 68.22 0.5K
10:03 68.14 68.14 68.14 68.14 0.3K
10:08 68.00 68.00 68.00 68.00 0.2K
10:10 67.85 67.85 67.85 67.85 1.1K
10:15 67.49 67.49 67.49 67.49 0.8K
10:23 67.50 67.50 67.41 67.41 1.7K
10:24 67.35 67.35 67.35 67.35 0.4K
10:26 67.16 67.16 67.16 67.16 0.3K
10:30 67.25 67.25 67.25 67.25 0.2K
10:35 67.24 67.24 67.24 67.24 0.1K
10:37 67.20 67.20 67.20 67.20 0.5K
10:42 67.29 67.32 67.29 67.32 0.9K
10:43 67.28 67.43 67.28 67.43 1.7K
10:44 67.47 67.47 67.47 67.47 0.2K
10:46 67.44 67.44 67.44 67.44 0.2K
10:48 67.42 67.46 67.42 67.44 2.0K
10:49 67.59 67.59 67.44 67.44 1.5K
10:50 67.33 67.33 67.33 67.33 0.2K
10:51 67.44 67.44 67.33 67.33 0.5K
10:53 67.34 67.34 67.22 67.29 1.7K
10:55 67.46 67.46 67.46 67.46 1.9K
11:08 67.29 67.29 67.29 67.29 0.1K
11:09 67.33 67.33 67.33 67.33 0.3K
11:10 67.33 67.33 67.33 67.33 0.1K
11:11 67.33 67.33 67.33 67.33 0.4K
11:12 67.33 67.33 67.33 67.33 0.1K
11:14 67.33 67.33 67.33 67.33 0.2K
11:18 67.40 67.40 67.40 67.40 0.1K
11:19 67.45 67.45 67.37 67.37 0.7K
11:20 67.38 67.38 67.38 67.38 0.5K
11:21 67.38 67.38 67.38 67.38 0.4K
11:25 67.28 67.28 67.28 67.28 0.1K
11:26 67.28 67.28 67.27 67.27 0.8K
11:30 67.28 67.28 67.28 67.28 0.2K
11:31 67.27 67.29 67.27 67.29 0.4K
11:33 67.31 67.31 67.31 67.31 0.6K
11:34 67.31 67.31 67.31 67.31 0.2K
11:36 67.30 67.30 67.30 67.30 0.2K
11:37 67.20 67.20 67.20 67.20 0.2K
11:39 67.16 67.16 67.16 67.16 0.9K
11:40 67.21 67.21 67.21 67.21 0.1K
11:41 67.23 67.23 67.14 67.20 0.7K
11:42 67.23 67.23 67.23 67.23 0.5K
11:43 67.20 67.20 67.20 67.20 0.6K
11:45 67.10 67.10 67.10 67.10 0.8K
11:47 67.19 67.19 67.19 67.19 0.5K
11:50 67.09 67.14 67.09 67.14 1.4K
11:53 67.11 67.11 67.11 67.11 0.3K
11:54 67.08 67.08 67.08 67.08 0.3K
11:56 67.24 67.29 67.21 67.29 2.0K
11:57 67.28 67.28 67.19 67.19 1.3K
12:00 67.24 67.24 67.24 67.24 0.1K
12:02 67.26 67.26 67.26 67.26 0.2K
12:05 67.33 67.33 67.33 67.33 0.5K
12:09 67.22 67.24 67.22 67.24 0.4K
12:11 67.24 67.24 67.24 67.24 1.4K
12:12 67.24 67.24 67.24 67.24 0.2K
12:13 67.24 67.24 67.24 67.24 0.2K
12:15 67.25 67.25 67.25 67.25 0.3K
12:16 67.25 67.25 67.25 67.25 0.2K
12:17 67.25 67.25 67.12 67.12 1.3K
12:18 67.17 67.17 67.17 67.17 0.4K
12:20 67.23 67.23 67.16 67.16 0.9K
12:22 67.28 67.28 67.28 67.28 0.9K
12:23 67.34 67.34 67.34 67.34 0.8K
12:27 67.38 67.38 67.38 67.38 0.5K
12:30 67.37 67.37 67.37 67.36 0.5K
12:32 67.45 67.45 67.45 67.45 0.4K
12:33 67.44 67.49 67.44 67.49 0.9K
12:36 67.51 67.51 67.51 67.51 0.7K
12:39 67.52 67.52 67.49 67.49 1.0K
12:41 67.50 67.50 67.50 67.50 0.3K
12:42 67.53 67.53 67.53 67.53 0.3K
12:43 67.59 67.59 67.59 67.58 0.4K
12:45 67.60 67.66 67.60 67.66 1.1K
12:46 67.62 67.62 67.62 67.62 0.4K
12:47 67.54 67.54 67.54 67.54 3.0K
12:51 67.62 67.62 67.62 67.62 0.1K
12:52 67.62 67.62 67.62 67.62 0.3K
12:54 67.60 67.60 67.60 67.60 0.5K
12:56 67.70 67.70 67.67 67.67 0.5K
12:57 67.59 67.59 67.59 67.59 1.4K
12:59 67.56 67.56 67.56 67.56 0.2K
13:01 67.66 67.66 67.66 67.66 0.2K
13:03 67.65 67.65 67.65 67.65 0.8K
13:07 67.71 67.71 67.71 67.71 0.3K
13:08 67.79 67.79 67.79 67.79 0.3K
13:09 67.68 67.68 67.68 67.68 1.2K
13:20 67.71 67.71 67.71 67.71 0.3K
13:21 67.71 67.71 67.71 67.71 0.7K
13:27 67.64 67.64 67.64 67.64 0.1K
13:30 67.57 67.57 67.57 67.57 0.2K
13:33 67.58 67.58 67.58 67.58 0.2K
13:37 67.72 67.72 67.72 67.72 2.0K
13:40 67.69 67.69 67.69 67.69 1.4K
13:44 67.60 67.60 67.60 67.60 0.2K
13:48 67.70 67.70 67.70 67.70 0.2K
13:50 67.62 67.62 67.62 67.61 0.4K
13:51 67.69 67.69 67.69 67.69 1.0K
13:54 67.68 67.68 67.68 67.68 0.4K
13:58 67.73 67.73 67.73 67.72 0.8K
14:01 67.81 67.88 67.81 67.88 0.9K
14:02 67.88 67.88 67.88 67.88 0.2K
14:03 67.86 67.86 67.86 67.86 0.6K
14:07 67.77 67.77 67.77 67.77 0.8K
14:08 67.74 67.74 67.74 67.74 0.5K
14:17 67.83 67.83 67.83 67.83 0.8K
14:26 67.90 67.90 67.90 67.90 0.6K
14:31 67.92 67.92 67.92 67.92 0.9K
14:37 67.88 67.88 67.88 67.88 0.1K
14:38 67.88 67.88 67.88 67.88 0.3K
14:41 67.86 67.86 67.84 67.86 3.6K
14:50 67.73 67.73 67.73 67.73 0.5K
14:51 67.68 67.68 67.68 67.68 0.6K
14:53 67.68 67.74 67.68 67.74 1.1K
14:57 67.73 67.73 67.73 67.73 0.7K
15:00 67.64 67.64 67.64 67.64 0.3K
15:06 67.69 67.69 67.69 67.69 0.7K
15:10 67.67 67.67 67.67 67.67 0.9K
15:15 67.68 67.68 67.68 67.68 1.4K
15:16 67.75 67.82 67.71 67.82 3.0K
15:19 67.87 67.91 67.87 67.91 1.7K
15:22 67.88 67.88 67.86 67.86 2.4K
15:27 67.83 67.83 67.83 67.83 0.8K
15:31 67.82 67.82 67.82 67.82 2.4K
15:36 67.74 67.74 67.74 67.74 2.2K
15:38 67.78 67.78 67.78 67.78 1.0K
15:40 67.72 67.72 67.72 67.72 0.2K
15:41 67.76 67.76 67.76 67.76 1.7K
15:43 67.82 67.82 67.82 67.82 1.7K
15:44 67.84 67.84 67.84 67.84 0.4K
15:45 67.87 67.88 67.87 67.88 1.8K
15:48 67.87 67.88 67.83 67.88 1.5K
15:49 67.89 67.89 67.89 67.89 0.3K
15:50 67.90 67.90 67.90 67.90 2.1K
15:51 67.78 67.78 67.78 67.78 1.0K
15:52 67.78 67.86 67.78 67.86 1.9K
15:54 67.76 67.83 67.76 67.83 0.5K
15:55 67.94 67.96 67.94 67.96 3.9K
15:56 67.91 67.91 67.85 67.85 10.6K
16:00 67.77 67.80 67.77 67.80 75.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし