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
09:32 60.58 60.58 60.58 60.58 1.9K
09:45 60.43 60.43 60.43 60.43 0.8K
09:50 59.92 59.92 59.92 59.92 0.7K
09:57 59.57 59.57 59.57 59.57 1.0K
10:01 59.37 59.37 59.37 59.37 1.3K
10:03 59.23 59.23 59.23 59.23 0.4K
10:05 59.27 59.27 59.27 59.27 0.3K
10:06 59.31 59.31 59.31 59.31 0.3K
10:08 59.26 59.26 59.26 59.26 0.1K
10:09 59.26 59.26 59.26 59.26 0.8K
10:10 59.24 59.24 59.24 59.24 0.2K
10:11 59.36 59.36 59.36 59.36 1.1K
10:12 59.29 59.29 59.29 59.29 0.9K
10:13 59.26 59.26 59.26 59.26 1.3K
10:15 59.31 59.31 59.31 59.31 0.4K
10:18 59.11 59.11 59.11 59.11 0.9K
10:20 59.05 59.05 59.05 59.05 0.2K
10:21 59.07 59.07 59.07 59.07 0.1K
10:22 59.08 59.08 59.08 59.08 0.5K
10:25 59.15 59.15 59.11 59.11 1.0K
10:30 59.11 59.11 59.03 59.03 1.3K
10:32 59.03 59.03 59.03 59.03 0.9K
10:39 59.02 59.02 59.02 59.02 2.2K
10:45 58.94 58.94 58.94 58.94 0.7K
10:49 58.94 58.94 58.94 58.94 0.2K
10:50 58.83 58.83 58.83 58.83 1.4K
10:53 58.65 58.65 58.65 58.65 0.4K
10:57 58.61 58.61 58.61 58.61 0.3K
10:59 58.61 58.61 58.61 58.61 0.2K
11:00 58.59 58.59 58.59 58.59 0.6K
11:01 58.61 58.69 58.61 58.69 0.7K
11:08 58.63 58.63 58.63 58.63 0.8K
11:11 58.73 58.81 58.73 58.81 1.9K
11:15 58.94 58.94 58.94 58.94 1.1K
11:21 59.06 59.09 59.06 59.09 0.8K
11:24 59.09 59.09 59.09 59.09 0.7K
11:30 59.31 59.31 59.31 59.31 2.6K
11:36 59.36 59.36 59.36 59.36 0.5K
11:38 59.38 59.38 59.38 59.38 0.4K
11:41 59.39 59.52 59.39 59.50 2.1K
11:45 59.45 59.45 59.45 59.45 1.3K
11:48 59.37 59.37 59.35 59.35 0.7K
11:50 59.35 59.35 59.35 59.35 0.2K
11:54 59.39 59.39 59.39 59.39 0.1K
11:55 59.39 59.40 59.39 59.40 0.4K
11:58 59.44 59.44 59.44 59.44 0.6K
11:59 59.53 59.53 59.53 59.53 1.1K
12:05 59.60 59.62 59.60 59.62 1.7K
12:11 59.80 59.80 59.80 59.80 1.5K
12:23 59.97 59.97 59.97 59.97 1.5K
12:26 59.72 59.72 59.72 59.72 0.8K
12:31 59.70 59.71 59.70 59.71 0.7K
12:32 59.75 59.75 59.75 59.75 0.5K
12:43 59.72 59.72 59.72 59.72 0.5K
12:44 59.68 59.68 59.68 59.68 0.6K
12:50 59.65 59.65 59.65 59.65 0.3K
12:52 59.68 59.68 59.68 59.68 0.2K
12:53 59.68 59.68 59.68 59.68 0.3K
12:59 59.57 59.57 59.57 59.57 0.4K
13:02 59.57 59.57 59.50 59.50 2.2K
13:05 59.65 59.65 59.65 59.65 0.6K
13:10 59.57 59.57 59.57 59.57 1.5K
13:18 59.68 59.68 59.53 59.53 0.4K
13:19 59.52 59.52 59.52 59.52 0.2K
13:20 59.39 59.39 59.39 59.39 0.4K
13:21 59.52 59.52 59.52 59.52 0.9K
13:30 59.46 59.46 59.46 59.46 0.2K
13:32 59.49 59.49 59.48 59.48 2.3K
13:33 59.49 59.49 59.49 59.49 1.5K
13:42 59.70 59.70 59.70 59.70 1.5K
13:48 59.74 59.74 59.74 59.74 1.4K
13:54 59.73 59.73 59.73 59.73 3.7K
13:59 59.61 59.61 59.61 59.61 0.8K
14:03 59.61 59.61 59.61 59.61 0.3K
14:06 59.54 59.54 59.54 59.54 1.3K
14:07 59.49 59.49 59.49 59.49 0.5K
14:09 59.47 59.47 59.47 59.47 0.4K
14:11 59.39 59.39 59.39 59.39 1.6K
14:23 59.30 59.34 59.30 59.34 1.3K
14:30 59.25 59.25 59.25 59.25 1.0K
14:31 59.17 59.17 59.17 59.17 0.3K
14:33 59.24 59.28 59.24 59.28 1.0K
14:35 59.20 59.20 59.20 59.20 1.2K
14:40 59.19 59.19 59.19 59.19 0.2K
14:41 59.25 59.25 59.25 59.25 0.2K
14:42 59.19 59.19 59.19 59.19 1.6K
14:54 59.27 59.27 59.22 59.22 2.7K
14:55 59.25 59.25 59.25 59.25 0.9K
14:56 59.19 59.19 59.19 59.19 0.2K
14:58 59.21 59.21 59.21 59.21 0.8K
15:04 59.21 59.21 59.21 59.21 0.4K
15:05 59.25 59.25 59.25 59.25 0.8K
15:06 59.25 59.25 59.25 59.25 0.6K
15:10 59.25 59.25 59.25 59.25 0.3K
15:11 59.19 59.19 59.14 59.14 2.1K
15:12 59.07 59.07 59.07 59.07 1.7K
15:14 59.02 59.09 59.02 59.09 2.7K
15:15 59.10 59.10 59.10 59.10 0.6K
15:16 59.10 59.10 59.03 59.03 2.0K
15:17 59.00 59.00 58.84 58.84 1.5K
15:18 58.91 58.91 58.91 58.91 0.6K
15:19 58.91 58.91 58.91 58.91 0.8K
15:21 58.89 58.89 58.89 58.89 0.3K
15:22 58.83 58.83 58.81 58.81 1.3K
15:23 58.87 58.90 58.87 58.90 0.6K
15:24 58.93 58.93 58.93 58.93 1.1K
15:25 58.93 58.93 58.93 58.93 0.4K
15:26 58.98 58.98 58.98 58.98 1.0K
15:27 59.02 59.02 59.02 59.02 1.0K
15:30 59.03 59.03 59.03 59.03 3.5K
15:33 58.98 58.98 58.98 58.98 1.1K
15:34 58.95 58.95 58.95 58.95 1.4K
15:36 58.81 58.81 58.81 58.81 0.3K
15:37 58.92 58.92 58.92 58.92 1.3K
15:38 58.94 58.94 58.94 58.94 0.9K
15:40 58.90 58.97 58.90 58.97 1.2K
15:41 58.96 58.96 58.96 58.96 0.6K
15:44 59.07 59.07 59.07 59.07 1.6K
15:45 58.90 58.90 58.90 58.90 0.3K
15:47 58.78 58.78 58.76 58.76 2.3K
15:48 58.67 58.67 58.67 58.67 0.6K
15:49 58.74 58.74 58.74 58.74 0.5K
15:50 58.68 58.68 58.68 58.68 1.8K
15:52 58.70 58.70 58.67 58.68 1.0K
15:54 58.70 58.70 58.70 58.70 1.3K
15:55 58.71 58.71 58.65 58.65 2.1K
15:56 58.66 58.70 58.66 58.67 1.2K
15:57 58.59 58.63 58.59 58.63 2.3K
15:58 58.63 58.72 58.63 58.69 2.0K
15:59 58.64 58.68 58.56 58.56 41.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし