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 67.30 67.30 67.30 67.30 3.2K
09:40 67.57 67.57 67.57 67.57 1.0K
09:50 67.80 67.80 67.80 67.80 0.3K
09:51 67.67 67.68 67.67 67.68 0.2K
09:52 67.80 67.80 67.80 67.80 0.2K
09:54 67.82 67.82 67.82 67.82 1.0K
10:02 68.13 68.13 68.13 68.13 0.5K
10:11 67.91 67.94 67.91 67.94 2.0K
10:12 67.86 67.86 67.83 67.83 0.7K
10:13 67.80 67.80 67.80 67.80 0.1K
10:14 67.72 67.72 67.72 67.72 0.2K
10:15 67.72 67.72 67.72 67.72 1.4K
10:28 67.76 67.76 67.76 67.76 0.3K
10:32 67.60 67.60 67.60 67.60 2.1K
10:35 67.69 67.69 67.69 67.69 0.5K
10:37 67.62 67.70 67.62 67.69 1.2K
10:40 67.76 67.76 67.76 67.76 1.8K
10:49 67.93 67.93 67.93 67.93 1.0K
10:58 67.86 67.86 67.86 67.86 0.3K
11:00 67.86 67.86 67.86 67.86 0.3K
11:03 67.90 67.90 67.90 67.90 0.9K
11:09 67.97 67.97 67.97 67.97 1.0K
11:19 67.89 67.89 67.89 67.89 0.2K
11:20 67.96 67.96 67.95 67.95 2.0K
11:22 67.93 67.98 67.93 67.98 1.7K
11:30 68.08 68.08 68.04 68.04 1.4K
11:40 67.97 67.97 67.97 67.97 0.2K
11:41 67.91 67.91 67.91 67.91 0.2K
11:42 67.87 67.87 67.87 67.87 0.6K
11:50 67.99 67.99 67.99 67.99 0.3K
11:52 67.98 67.98 67.98 67.98 0.5K
12:01 67.99 68.05 67.99 68.05 0.6K
12:04 68.05 68.09 68.05 68.09 1.2K
12:05 68.06 68.06 68.06 68.06 0.9K
12:09 68.03 68.03 68.03 68.03 1.5K
12:14 68.04 68.04 68.04 68.04 0.4K
12:17 68.01 68.01 67.97 67.97 1.0K
12:19 67.95 67.95 67.95 67.95 0.6K
12:20 67.95 67.95 67.95 67.95 0.8K
12:25 67.74 67.74 67.74 67.74 1.0K
12:26 67.75 67.75 67.75 67.75 0.2K
12:27 67.76 67.76 67.76 67.76 0.2K
12:28 67.70 67.70 67.70 67.69 0.6K
12:29 67.72 67.72 67.72 67.72 0.3K
12:31 67.78 67.78 67.78 67.78 0.8K
12:33 67.78 67.78 67.78 67.78 0.2K
12:34 67.78 67.78 67.78 67.78 0.3K
12:40 67.72 67.72 67.60 67.60 1.7K
12:46 67.66 67.66 67.66 67.66 0.3K
12:48 67.60 67.60 67.60 67.60 0.1K
12:49 67.63 67.63 67.59 67.59 1.6K
12:51 67.60 67.60 67.60 67.60 0.6K
12:52 67.69 67.69 67.69 67.69 1.9K
12:57 67.66 67.66 67.66 67.66 1.0K
13:05 67.74 67.74 67.74 67.74 1.3K
13:18 67.79 67.79 67.79 67.79 1.1K
13:19 67.82 67.82 67.82 67.82 1.1K
13:23 67.82 67.82 67.77 67.77 1.3K
13:24 67.64 67.64 67.64 67.64 1.2K
13:26 67.55 67.55 67.55 67.55 0.2K
13:29 67.60 67.60 67.60 67.60 1.2K
13:33 67.69 67.69 67.69 67.69 0.5K
13:38 67.63 67.63 67.63 67.63 0.3K
13:40 67.69 67.69 67.69 67.69 0.8K
13:45 67.68 67.68 67.68 67.68 0.5K
13:54 67.58 67.58 67.58 67.58 2.6K
13:55 67.50 67.50 67.50 67.50 0.6K
13:56 67.48 67.48 67.48 67.48 0.4K
13:58 67.47 67.47 67.47 67.47 0.2K
13:59 67.52 67.52 67.52 67.52 0.4K
14:02 67.52 67.52 67.52 67.52 0.3K
14:04 67.45 67.45 67.45 67.45 1.5K
14:10 67.56 67.56 67.56 67.56 0.9K
14:19 67.58 67.58 67.58 67.58 1.8K
14:26 67.61 67.61 67.61 67.61 1.5K
14:28 67.57 67.57 67.57 67.57 1.5K
14:30 67.51 67.51 67.48 67.48 1.2K
14:33 67.46 67.46 67.46 67.46 0.6K
14:36 67.45 67.45 67.45 67.45 1.0K
14:46 67.47 67.47 67.42 67.42 1.9K
14:49 67.46 67.50 67.46 67.50 3.1K
14:57 67.53 67.54 67.53 67.54 1.9K
14:59 67.48 67.48 67.48 67.47 0.2K
15:01 67.57 67.57 67.57 67.57 1.4K
15:02 67.57 67.57 67.56 67.56 1.1K
15:05 67.53 67.55 67.47 67.55 1.7K
15:06 67.53 67.53 67.53 67.53 0.8K
15:08 67.60 67.60 67.60 67.60 0.6K
15:09 67.54 67.54 67.54 67.54 1.1K
15:17 67.61 67.61 67.61 67.61 1.2K
15:18 67.60 67.60 67.60 67.60 0.8K
15:19 67.54 67.54 67.54 67.54 0.7K
15:20 67.54 67.54 67.54 67.54 0.7K
15:25 67.53 67.53 67.47 67.47 2.7K
15:27 67.45 67.45 67.45 67.45 0.2K
15:28 67.45 67.45 67.44 67.44 0.8K
15:30 67.44 67.44 67.37 67.37 1.8K
15:32 67.30 67.30 67.30 67.30 0.6K
15:33 67.27 67.33 67.26 67.31 2.5K
15:34 67.33 67.33 67.33 67.33 0.6K
15:35 67.28 67.28 67.28 67.28 0.9K
15:37 67.26 67.28 67.26 67.28 1.0K
15:39 67.26 67.26 67.26 67.26 0.3K
15:40 67.30 67.30 67.28 67.28 2.3K
15:41 67.29 67.30 67.29 67.30 2.9K
15:42 67.34 67.34 67.34 67.33 0.6K
15:46 67.31 67.31 67.26 67.29 1.5K
15:47 67.29 67.31 67.29 67.31 1.0K
15:48 67.31 67.31 67.30 67.30 0.6K
15:49 67.30 67.30 67.30 67.30 1.4K
15:50 67.28 67.28 67.23 67.22 3.4K
15:51 67.24 67.24 67.23 67.22 0.9K
15:52 67.23 67.23 67.16 67.16 2.0K
15:53 67.18 67.18 67.17 67.17 1.3K
15:54 67.16 67.21 67.16 67.21 0.9K
15:55 67.18 67.18 67.10 67.10 2.5K
15:56 67.11 67.11 67.06 67.06 2.0K
15:57 67.04 67.04 67.01 67.02 4.6K
15:58 67.04 67.09 67.04 67.09 2.6K
15:59 67.10 67.17 67.10 67.17 44.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし