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 67.80 67.80 67.80 67.80 2.6K
09:31 67.77 67.77 67.77 67.77 0.7K
09:34 68.25 68.57 68.25 68.57 0.9K
09:40 69.10 69.10 69.10 69.10 0.4K
09:42 69.18 69.18 69.18 69.18 0.6K
09:46 68.94 68.94 68.94 68.94 0.2K
09:50 68.96 68.96 68.96 68.96 1.7K
09:53 68.76 68.76 68.76 68.76 0.3K
09:55 68.76 68.76 68.62 68.61 1.8K
09:57 68.70 68.70 68.70 68.70 0.2K
09:58 68.70 68.70 68.70 68.69 0.5K
10:00 68.53 68.53 68.53 68.53 3.2K
10:01 68.38 68.38 68.38 68.38 1.2K
10:02 68.23 68.23 68.23 68.22 1.5K
10:03 68.23 68.23 68.23 68.22 0.4K
10:04 68.18 68.18 68.18 68.18 0.4K
10:05 68.16 68.16 68.09 68.09 0.5K
10:06 68.17 68.26 68.17 68.26 2.8K
10:12 68.19 68.25 68.19 68.25 1.3K
10:13 68.24 68.24 68.14 68.14 1.1K
10:15 68.25 68.25 68.25 68.25 2.6K
10:17 68.30 68.30 68.30 68.30 0.3K
10:18 68.13 68.13 68.13 68.13 0.5K
10:20 68.31 68.31 68.31 68.31 1.4K
10:21 68.39 68.42 68.31 68.42 1.2K
10:22 68.47 68.49 68.47 68.49 2.3K
10:23 68.63 68.63 68.59 68.59 1.8K
10:27 68.63 68.63 68.63 68.63 0.2K
10:28 68.62 68.62 68.62 68.61 0.3K
10:30 68.61 68.61 68.48 68.52 3.7K
10:31 68.45 68.45 68.45 68.45 0.2K
10:32 68.45 68.45 68.45 68.45 1.2K
10:33 68.45 68.45 68.45 68.45 0.5K
10:34 68.45 68.61 68.45 68.61 1.4K
10:36 68.64 68.67 68.64 68.66 2.1K
10:37 68.71 68.76 68.71 68.76 2.5K
10:42 68.82 68.82 68.82 68.82 0.3K
10:46 68.82 68.82 68.81 68.81 1.1K
10:48 68.78 68.78 68.78 68.78 0.3K
10:49 68.78 68.78 68.78 68.78 0.4K
10:50 68.78 68.78 68.72 68.72 5.5K
10:52 68.58 68.58 68.58 68.58 0.6K
10:53 68.66 68.66 68.66 68.66 1.0K
10:55 68.46 68.46 68.46 68.46 0.7K
11:00 68.55 68.55 68.55 68.55 1.7K
11:04 68.55 68.55 68.55 68.55 0.8K
11:11 68.46 68.47 68.46 68.47 2.2K
11:13 68.51 68.51 68.51 68.51 1.7K
11:17 68.50 68.50 68.50 68.50 0.4K
11:19 68.50 68.50 68.50 68.50 1.0K
11:22 68.54 68.54 68.54 68.54 0.5K
11:28 68.54 68.54 68.46 68.46 0.5K
11:29 68.46 68.46 68.41 68.41 2.7K
11:30 68.24 68.24 68.24 68.24 0.8K
11:33 68.10 68.10 68.10 68.10 0.4K
11:35 68.01 68.01 68.01 68.01 0.1K
11:37 67.98 67.98 67.98 67.98 0.4K
11:38 68.02 68.02 67.98 67.98 0.7K
11:39 67.94 67.94 67.94 67.94 1.2K
11:40 68.04 68.04 68.04 68.04 1.0K
11:45 67.88 67.88 67.88 67.88 0.2K
11:46 68.06 68.06 68.06 68.06 2.6K
11:48 68.09 68.09 68.09 68.09 0.6K
11:50 68.04 68.04 68.04 68.04 1.5K
11:54 68.12 68.12 68.12 68.12 2.3K
11:56 68.02 68.02 68.02 68.02 1.6K
11:57 68.06 68.06 68.06 68.06 0.2K
11:58 68.11 68.11 68.11 68.11 0.2K
11:59 68.11 68.11 68.00 68.09 0.8K
12:00 68.00 68.00 68.00 68.00 0.4K
12:01 68.00 68.00 68.00 68.00 0.6K
12:03 68.00 68.00 68.00 68.00 0.5K
12:04 67.97 68.08 67.97 68.08 0.8K
12:05 68.08 68.11 68.03 68.03 2.4K
12:06 68.19 68.26 68.19 68.26 1.1K
12:07 68.36 68.36 68.36 68.36 0.5K
12:08 68.43 68.43 68.43 68.43 0.2K
12:09 68.27 68.27 68.27 68.27 0.2K
12:10 68.36 68.36 68.36 68.36 0.5K
12:12 68.32 68.32 68.32 68.32 0.6K
12:13 68.45 68.45 68.45 68.45 0.8K
12:15 68.46 68.48 68.46 68.48 1.1K
12:16 68.42 68.42 68.42 68.42 1.3K
12:19 68.45 68.45 68.45 68.44 1.0K
12:20 68.45 68.45 68.45 68.44 3.5K
12:23 68.43 68.43 68.43 68.43 1.8K
12:25 68.40 68.40 68.40 68.40 0.5K
12:26 68.33 68.33 68.33 68.33 0.1K
12:28 68.20 68.22 68.12 68.12 1.8K
12:29 68.11 68.11 68.11 68.11 0.2K
12:30 68.13 68.13 68.13 68.13 0.3K
12:32 68.13 68.13 68.13 68.13 0.3K
12:36 68.15 68.15 68.14 68.14 0.4K
12:38 68.13 68.13 68.13 68.13 0.1K
12:39 68.12 68.12 68.08 68.08 1.6K
12:41 68.03 68.03 68.03 68.03 0.1K
12:42 68.03 68.03 68.03 68.03 0.4K
12:44 68.04 68.04 68.04 68.04 0.1K
12:45 68.03 68.03 68.03 68.03 0.4K
12:46 68.04 68.04 68.04 68.04 0.8K
12:47 67.97 68.03 67.97 68.03 2.7K
12:50 67.97 67.97 67.97 67.97 0.2K
12:52 68.03 68.03 68.03 68.03 0.1K
12:53 67.97 67.97 67.97 67.97 0.6K
12:54 68.07 68.07 68.07 68.07 0.5K
12:55 68.07 68.07 68.07 68.07 0.2K
12:57 68.07 68.07 68.07 68.07 0.6K
12:58 68.02 68.02 68.02 68.02 0.2K
12:59 68.12 68.12 68.07 68.07 0.4K
13:02 68.12 68.12 68.12 68.12 1.2K
13:03 68.16 68.16 68.16 68.16 1.8K
13:06 68.27 68.27 68.27 68.27 0.2K
13:09 68.19 68.19 68.19 68.19 0.1K
13:10 68.26 68.26 68.26 68.26 1.1K
13:15 68.40 68.40 68.34 68.34 0.3K
13:16 68.34 68.34 68.34 68.34 2.9K
13:21 68.36 68.36 68.36 68.36 0.8K
13:23 68.52 68.52 68.52 68.52 0.2K
13:24 68.28 68.28 68.28 68.28 0.4K
13:28 68.45 68.45 68.42 68.42 1.3K
13:32 68.33 68.33 68.33 68.33 0.6K
13:35 68.30 68.30 68.30 68.30 1.0K
13:40 68.38 68.38 68.38 68.38 0.4K
13:42 68.38 68.38 68.38 68.38 0.7K
13:49 68.38 68.38 68.38 68.38 1.4K
13:50 68.43 68.43 68.43 68.43 0.9K
13:53 68.54 68.54 68.54 68.54 0.9K
13:57 68.51 68.51 68.51 68.51 1.1K
13:58 68.51 68.51 68.51 68.51 0.3K
14:00 68.43 68.43 68.43 68.43 1.2K
14:02 68.62 68.62 68.62 68.62 0.8K
14:03 68.70 68.70 68.70 68.70 0.3K
14:06 68.65 68.65 68.65 68.65 0.8K
14:13 68.63 68.67 68.61 68.61 2.4K
14:17 68.61 68.61 68.61 68.61 2.0K
14:19 68.59 68.59 68.59 68.58 1.1K
14:21 68.43 68.43 68.43 68.43 0.7K
14:26 68.50 68.50 68.50 68.50 1.0K
14:33 68.49 68.49 68.49 68.49 0.7K
14:36 68.52 68.52 68.52 68.52 4.6K
14:44 68.51 68.51 68.51 68.51 0.5K
14:45 68.44 68.44 68.44 68.44 0.4K
14:46 68.51 68.51 68.51 68.51 0.9K
14:47 68.46 68.46 68.46 68.46 1.8K
14:50 68.46 68.46 68.46 68.46 0.4K
14:51 68.42 68.42 68.42 68.42 1.0K
14:57 68.42 68.47 68.42 68.47 0.4K
14:58 68.42 68.42 68.42 68.42 0.4K
15:00 68.37 68.37 68.37 68.37 2.7K
15:01 68.35 68.35 68.35 68.35 2.3K
15:07 68.29 68.29 68.29 68.29 0.2K
15:09 68.27 68.27 68.27 68.27 2.5K
15:13 68.19 68.19 68.19 68.19 0.7K
15:16 68.18 68.18 68.18 68.18 0.9K
15:18 68.13 68.13 68.13 68.13 0.2K
15:19 68.19 68.28 68.19 68.28 4.8K
15:26 68.39 68.39 68.39 68.39 1.5K
15:27 68.39 68.39 68.39 68.39 0.3K
15:28 68.43 68.44 68.43 68.44 1.4K
15:30 68.52 68.52 68.52 68.52 0.6K
15:32 68.53 68.53 68.53 68.53 1.2K
15:35 68.39 68.42 68.39 68.42 3.3K
15:37 68.37 68.37 68.37 68.37 0.2K
15:38 68.42 68.42 68.39 68.39 1.2K
15:39 68.45 68.45 68.40 68.40 1.1K
15:41 68.32 68.32 68.32 68.32 1.6K
15:42 68.41 68.41 68.41 68.41 1.7K
15:45 68.40 68.40 68.40 68.40 1.6K
15:47 68.36 68.36 68.36 68.36 1.4K
15:49 68.34 68.34 68.25 68.25 1.6K
15:50 68.25 68.30 68.25 68.30 2.6K
15:51 68.15 68.15 68.15 68.15 1.0K
15:52 68.17 68.18 68.17 68.18 2.6K
15:53 68.29 68.29 68.29 68.29 1.6K
15:54 68.17 68.19 68.17 68.19 2.4K
15:55 68.18 68.18 68.16 68.16 0.8K
15:56 68.20 68.20 68.11 68.13 8.3K
15:57 68.15 68.18 68.15 68.18 1.3K
15:58 68.16 68.16 68.15 68.15 2.1K
15:59 68.15 68.21 68.06 68.21 58.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし