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
09:42 68.19 68.19 68.19 68.19 0.7K
09:43 68.19 68.28 68.19 68.28 0.4K
09:45 68.20 68.20 68.20 68.19 0.6K
10:03 68.22 68.22 68.22 68.22 0.7K
10:04 68.22 68.22 68.22 68.22 0.1K
10:05 68.14 68.14 68.14 68.14 0.7K
10:06 68.23 68.23 68.23 68.23 0.4K
10:07 68.30 68.30 68.30 68.29 0.4K
10:08 68.27 68.27 68.27 68.27 0.4K
10:11 68.19 68.19 68.19 68.19 0.8K
10:12 68.21 68.21 68.21 68.21 1.4K
10:25 68.16 68.16 68.16 68.16 0.1K
10:28 68.22 68.22 68.22 68.22 0.7K
10:30 68.22 68.27 68.22 68.27 1.3K
10:38 68.24 68.24 68.21 68.21 1.3K
10:42 68.11 68.11 68.11 68.11 0.6K
10:48 68.14 68.14 68.10 68.10 0.4K
10:49 68.15 68.15 68.15 68.15 0.3K
11:00 68.08 68.08 68.08 68.08 0.2K
11:02 68.15 68.15 68.15 68.15 1.7K
11:03 68.10 68.10 68.10 68.10 1.9K
11:07 68.18 68.18 68.18 68.18 0.5K
11:11 68.10 68.10 68.10 68.10 0.3K
11:14 68.10 68.16 68.10 68.16 1.2K
11:19 68.13 68.13 68.08 68.08 0.9K
11:22 68.10 68.10 68.04 68.04 0.5K
11:24 68.00 68.00 68.00 68.00 0.6K
11:25 67.85 67.85 67.85 67.85 0.3K
11:30 67.85 67.85 67.85 67.85 0.5K
11:35 67.85 67.85 67.76 67.76 2.3K
11:36 67.84 67.84 67.84 67.83 0.3K
11:38 67.79 67.79 67.79 67.79 1.5K
11:43 67.78 67.78 67.74 67.74 1.0K
11:44 67.72 67.72 67.72 67.72 1.1K
11:49 67.77 67.77 67.74 67.74 2.5K
11:54 67.81 67.81 67.81 67.81 1.8K
12:12 67.73 67.73 67.73 67.72 0.1K
12:13 67.73 67.81 67.73 67.75 3.1K
12:15 67.75 67.75 67.75 67.75 0.8K
12:22 67.70 67.70 67.70 67.70 0.2K
12:24 67.75 67.75 67.75 67.75 0.3K
12:25 67.76 67.76 67.76 67.76 1.0K
12:26 67.81 67.81 67.81 67.81 1.1K
12:33 67.82 67.87 67.82 67.87 0.4K
12:35 67.90 67.93 67.90 67.93 2.3K
12:47 67.94 67.94 67.94 67.94 1.5K
12:55 67.97 67.97 67.97 67.97 1.0K
12:56 67.88 67.88 67.88 67.88 0.3K
12:57 67.88 67.88 67.88 67.88 1.2K
12:59 67.77 67.77 67.77 67.77 0.7K
13:01 67.78 67.78 67.78 67.78 0.1K
13:02 67.78 67.78 67.77 67.77 1.0K
13:04 67.76 67.80 67.76 67.80 0.8K
13:06 67.80 67.80 67.80 67.80 0.1K
13:07 67.78 67.78 67.78 67.78 0.2K
13:08 67.80 67.80 67.80 67.80 0.2K
13:11 67.79 67.79 67.79 67.79 0.7K
13:12 67.75 67.75 67.75 67.75 0.8K
13:14 67.78 67.78 67.78 67.78 1.7K
13:16 67.73 67.73 67.73 67.73 0.8K
13:17 67.67 67.67 67.67 67.67 0.3K
13:18 67.74 67.74 67.74 67.74 1.2K
13:26 67.68 67.72 67.68 67.72 0.6K
13:27 67.73 67.73 67.73 67.73 0.6K
13:29 67.76 67.76 67.76 67.76 0.5K
13:30 67.75 67.75 67.75 67.75 1.4K
13:40 67.76 67.76 67.76 67.76 0.5K
13:44 67.69 67.69 67.69 67.69 0.5K
13:45 67.70 67.70 67.70 67.69 0.3K
13:47 67.70 67.70 67.70 67.69 0.2K
13:48 67.69 67.69 67.69 67.69 0.3K
13:49 67.68 67.68 67.68 67.68 2.1K
13:50 67.69 67.69 67.69 67.69 0.7K
13:53 67.69 67.69 67.69 67.69 0.5K
13:55 67.69 67.69 67.69 67.69 0.3K
13:59 67.64 67.64 67.64 67.64 1.4K
14:00 67.65 67.69 67.65 67.69 3.6K
14:03 67.67 67.67 67.67 67.67 0.2K
14:04 67.67 67.69 67.67 67.69 0.6K
14:05 67.66 67.66 67.66 67.66 0.4K
14:07 67.74 67.74 67.74 67.74 1.2K
14:12 67.80 67.80 67.80 67.80 0.3K
14:13 67.88 67.88 67.88 67.88 0.6K
14:15 67.92 67.92 67.92 67.92 0.2K
14:17 67.78 67.78 67.78 67.78 0.8K
14:18 67.78 67.78 67.78 67.78 0.6K
14:23 67.85 67.85 67.85 67.85 0.4K
14:28 67.82 67.82 67.77 67.77 0.3K
14:30 67.77 67.77 67.76 67.76 1.2K
14:32 67.92 68.06 67.92 68.06 1.8K
14:33 67.95 67.95 67.95 67.95 0.7K
14:39 67.94 67.94 67.94 67.94 1.7K
14:40 67.88 67.88 67.88 67.88 0.2K
14:41 67.96 67.99 67.96 67.99 0.9K
14:43 68.05 68.05 68.05 68.05 0.5K
14:44 68.23 68.23 68.23 68.22 0.2K
14:46 68.07 68.07 68.07 68.07 0.9K
14:48 68.04 68.04 68.04 68.04 2.0K
14:58 68.21 68.21 68.21 68.21 1.0K
15:00 68.19 68.20 68.19 68.20 0.7K
15:04 68.21 68.21 68.21 68.21 0.1K
15:05 68.26 68.30 68.26 68.30 1.1K
15:06 68.18 68.18 68.18 68.18 1.3K
15:09 68.27 68.27 68.27 68.27 2.1K
15:16 68.19 68.19 68.19 68.19 1.1K
15:17 68.08 68.08 68.08 68.08 0.8K
15:18 68.07 68.07 68.07 68.07 0.1K
15:19 68.07 68.07 68.07 68.07 0.5K
15:20 68.07 68.07 68.07 68.07 0.8K
15:23 67.98 67.98 67.90 67.90 0.8K
15:25 67.97 67.97 67.97 67.97 1.6K
15:26 67.97 67.97 67.97 67.97 1.3K
15:29 67.80 67.80 67.80 67.80 0.5K
15:32 68.02 68.02 68.02 68.02 1.2K
15:34 68.05 68.05 68.05 68.05 2.4K
15:37 67.97 67.97 67.97 67.97 1.0K
15:38 68.01 68.01 68.01 68.01 1.0K
15:39 68.00 68.04 68.00 68.04 0.6K
15:40 67.99 67.99 67.99 67.99 1.8K
15:43 68.16 68.16 68.16 68.16 0.6K
15:44 68.19 68.19 68.19 68.19 1.0K
15:46 68.15 68.15 68.15 68.15 2.0K
15:47 68.15 68.15 68.15 68.15 0.7K
15:48 68.09 68.09 68.09 68.08 0.2K
15:50 68.01 68.01 68.01 68.01 2.6K
15:51 67.91 67.91 67.91 67.91 1.9K
15:53 67.82 67.82 67.82 67.82 1.4K
15:54 67.90 67.96 67.90 67.96 2.6K
15:56 67.91 67.91 67.91 67.91 0.7K
15:57 67.94 67.94 67.88 67.88 2.2K
15:58 67.89 67.89 67.89 67.89 2.2K
15:59 67.91 68.04 67.91 68.01 45.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし