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 53.09 53.09 53.09 53.09 1.2K
09:38 53.69 53.69 53.69 53.69 1.0K
09:39 53.85 53.88 53.85 53.88 0.7K
09:41 54.19 54.19 54.19 54.19 0.7K
09:42 54.19 54.23 54.19 54.23 0.6K
09:43 54.23 54.23 54.23 54.23 0.1K
09:44 54.23 54.23 54.16 54.16 2.6K
09:45 54.09 54.09 53.67 53.67 1.9K
09:47 53.67 53.86 53.67 53.86 0.3K
09:48 53.78 53.78 53.78 53.78 0.5K
09:49 54.12 54.12 53.69 53.87 1.5K
09:51 53.74 53.74 53.74 53.74 0.4K
09:52 54.12 54.12 54.12 54.12 0.4K
09:54 54.10 54.24 54.10 54.24 1.2K
09:56 54.18 54.20 54.18 54.20 0.4K
09:59 54.16 54.16 54.16 54.16 0.2K
10:00 54.13 54.42 54.13 54.42 1.4K
10:02 54.42 54.42 54.42 54.42 0.4K
10:03 54.28 54.28 54.28 54.28 1.0K
10:04 54.28 54.28 54.28 54.28 0.7K
10:06 53.97 53.97 53.97 53.97 0.5K
10:07 53.90 53.90 53.90 53.90 0.2K
10:08 53.78 53.78 53.66 53.66 4.3K
10:10 53.68 53.68 53.66 53.66 1.0K
10:14 53.52 53.52 53.52 53.52 1.2K
10:19 53.55 53.55 53.55 53.55 1.1K
10:23 53.58 53.75 53.58 53.75 1.7K
10:27 53.51 53.51 53.51 53.51 0.6K
10:31 53.63 53.79 53.63 53.70 2.9K
10:34 53.99 53.99 53.99 53.99 0.3K
10:35 54.00 54.00 54.00 54.00 2.6K
10:45 53.29 53.40 53.29 53.40 1.3K
10:46 53.46 53.52 53.46 53.52 1.0K
10:52 53.16 53.16 53.16 53.16 1.2K
10:56 53.18 53.18 53.18 53.18 0.1K
10:59 53.18 53.18 53.18 53.18 1.1K
11:02 53.47 53.47 53.47 53.47 0.2K
11:04 53.52 53.52 53.52 53.52 0.4K
11:05 53.59 53.59 53.59 53.59 0.4K
11:06 53.75 53.83 53.75 53.83 1.5K
11:13 53.63 53.69 53.63 53.69 2.2K
11:16 54.02 54.02 54.02 54.02 1.0K
11:22 53.86 53.86 53.86 53.86 0.4K
11:26 53.83 53.83 53.82 53.82 0.6K
11:28 53.82 53.82 53.82 53.82 1.1K
11:30 53.88 53.97 53.88 53.97 1.2K
11:31 54.02 54.02 54.02 54.02 0.9K
11:33 53.73 53.73 53.73 53.73 1.6K
11:35 53.63 53.63 53.63 53.63 0.5K
11:39 53.61 53.61 53.61 53.61 0.7K
11:40 53.61 53.61 53.61 53.61 0.1K
11:42 53.46 53.46 53.46 53.46 0.6K
11:44 53.39 53.39 53.39 53.39 1.3K
11:47 53.61 53.61 53.61 53.61 1.6K
11:54 53.67 53.67 53.67 53.67 0.7K
11:56 53.62 53.62 53.58 53.58 1.4K
12:02 53.62 53.62 53.62 53.62 0.5K
12:03 53.65 53.65 53.65 53.65 1.4K
12:07 53.59 53.59 53.59 53.59 0.7K
12:10 53.73 53.84 53.73 53.84 1.8K
12:13 53.94 53.94 53.94 53.94 0.4K
12:14 53.90 53.90 53.90 53.90 0.3K
12:15 53.95 53.95 53.95 53.95 0.5K
12:16 53.83 53.83 53.83 53.83 2.3K
12:17 53.91 53.91 53.91 53.91 0.3K
12:18 53.84 53.84 53.79 53.79 1.2K
12:21 53.70 53.70 53.70 53.70 1.0K
12:26 53.65 53.65 53.65 53.65 0.8K
12:27 53.65 53.65 53.65 53.65 0.2K
12:28 53.65 53.65 53.54 53.54 0.8K
12:30 53.52 53.52 53.52 53.52 0.3K
12:33 53.66 53.66 53.66 53.66 0.7K
12:34 53.75 53.75 53.75 53.75 1.2K
12:35 53.75 53.75 53.75 53.75 0.4K
12:36 53.84 53.84 53.84 53.84 0.2K
12:37 53.70 53.70 53.70 53.70 0.2K
12:39 53.68 53.68 53.68 53.68 2.7K
12:49 53.68 53.68 53.66 53.66 0.9K
12:51 53.65 53.65 53.65 53.65 0.8K
12:55 53.64 53.64 53.64 53.64 0.3K
12:59 53.54 53.54 53.54 53.54 0.6K
13:02 53.73 54.12 53.73 54.05 6.5K
13:03 54.02 54.04 53.96 54.04 1.3K
13:04 54.04 54.21 54.04 54.21 2.3K
13:07 54.07 54.07 53.95 53.95 1.2K
13:08 53.88 53.88 53.80 53.80 1.7K
13:11 53.67 53.68 53.67 53.67 0.8K
13:13 53.67 53.67 53.67 53.67 0.3K
13:14 53.67 53.67 53.67 53.67 0.4K
13:15 53.80 53.80 53.69 53.69 1.2K
13:16 53.70 53.70 53.70 53.70 0.1K
13:17 53.69 53.69 53.69 53.69 0.2K
13:18 53.70 53.70 53.24 53.24 2.8K
13:19 53.20 55.16 53.20 54.82 11.0K
13:20 55.06 56.35 54.66 56.35 3.5K
13:21 56.63 56.63 55.96 55.96 2.2K
13:22 56.15 56.33 55.85 56.33 3.0K
13:23 56.72 56.72 56.67 56.67 2.3K
13:24 56.73 56.73 56.73 56.73 3.2K
13:25 57.43 57.67 57.43 57.45 5.5K
13:26 57.51 57.51 57.51 57.51 0.3K
13:27 57.67 57.67 57.67 57.67 1.2K
13:28 57.79 57.82 57.67 57.67 1.4K
13:29 57.61 57.62 57.35 57.60 0.5K
13:30 57.34 57.34 57.34 57.34 1.9K
13:31 57.35 57.41 57.10 57.41 2.9K
13:32 57.56 57.59 57.13 57.59 2.2K
13:34 57.47 57.57 57.47 57.57 0.8K
13:35 57.99 57.99 57.76 57.96 3.2K
13:36 57.95 58.21 57.88 57.88 1.2K
13:37 57.59 57.98 57.59 57.98 3.1K
13:38 58.29 58.29 58.28 58.28 0.8K
13:39 58.28 58.28 57.52 57.52 1.8K
13:40 57.24 57.24 57.24 57.24 0.7K
13:44 57.40 57.40 57.40 57.40 0.6K
13:45 57.73 57.73 57.73 57.73 0.4K
13:46 58.05 58.05 58.05 58.05 1.2K
13:47 58.29 58.29 58.29 58.29 0.6K
13:48 58.31 58.31 58.31 58.31 0.1K
13:50 57.96 58.11 57.96 58.11 1.4K
13:53 57.95 57.95 57.79 57.79 3.8K
13:55 57.89 57.89 57.87 57.87 0.4K
13:57 58.00 58.00 58.00 57.99 0.5K
13:58 58.42 58.50 58.42 58.50 1.7K
13:59 58.41 58.41 58.41 58.41 1.4K
14:02 58.72 58.72 58.72 58.72 0.3K
14:03 58.80 58.80 58.80 58.80 1.3K
14:04 58.95 58.95 58.94 58.94 1.4K
14:05 58.95 58.95 58.95 58.95 0.3K
14:06 58.70 58.70 58.70 58.70 0.6K
14:07 58.52 58.52 58.22 58.22 3.2K
14:09 58.25 58.25 58.25 58.25 0.3K
14:10 58.35 58.44 58.35 58.44 1.7K
14:11 58.44 58.44 58.44 58.44 0.6K
14:12 58.65 58.65 58.65 58.65 0.4K
14:13 58.65 58.65 58.64 58.64 0.6K
14:16 58.57 58.57 58.33 58.57 0.6K
14:17 58.33 58.33 58.33 58.33 0.8K
14:19 58.71 58.71 58.71 58.71 1.8K
14:24 58.62 58.62 58.58 58.58 0.5K
14:26 58.56 58.56 58.56 58.56 0.6K
14:28 58.80 58.80 58.80 58.80 0.2K
14:30 59.05 59.05 59.05 59.05 0.8K
14:31 58.96 58.96 58.96 58.96 0.4K
14:33 58.82 58.85 58.74 58.75 2.9K
14:34 58.38 58.38 58.38 58.38 0.4K
14:35 58.40 58.71 58.40 58.71 1.4K
14:37 58.57 58.57 58.57 58.57 0.5K
14:41 58.59 58.59 58.59 58.59 1.3K
14:42 58.54 58.54 58.54 58.54 1.0K
14:43 58.15 58.41 58.15 58.41 1.4K
14:44 58.15 58.15 58.15 58.15 0.6K
14:46 57.68 57.94 57.68 57.94 1.5K
14:47 58.12 58.12 58.12 58.12 0.4K
14:48 58.12 58.12 58.12 58.12 0.5K
14:50 58.33 58.33 58.33 58.33 1.0K
14:53 57.91 57.91 57.91 57.91 0.7K
14:56 57.47 57.47 57.47 57.47 0.5K
14:58 57.43 57.43 57.43 57.43 0.1K
14:59 57.51 57.51 57.43 57.43 0.4K
15:01 57.39 57.39 57.22 57.22 3.0K
15:05 57.67 57.67 57.67 57.67 0.6K
15:06 57.51 57.51 57.51 57.51 0.7K
15:07 57.42 57.54 57.42 57.54 1.0K
15:08 57.36 57.36 57.36 57.36 0.5K
15:09 57.48 57.48 57.45 57.45 0.5K
15:11 57.67 57.67 57.67 57.67 1.9K
15:12 57.59 57.59 57.59 57.59 1.0K
15:15 58.02 58.18 58.02 58.08 2.6K
15:16 58.19 58.19 58.19 58.19 1.3K
15:19 58.10 58.10 58.10 58.10 0.7K
15:20 58.33 58.33 58.30 58.30 0.3K
15:21 58.40 58.41 58.40 58.41 2.5K
15:25 58.25 58.25 58.25 58.25 1.1K
15:26 58.65 58.65 58.65 58.65 0.6K
15:27 58.28 58.28 58.28 58.28 1.2K
15:28 58.43 58.43 58.43 58.43 0.4K
15:30 58.43 58.43 58.43 58.43 0.7K
15:31 58.60 58.60 58.60 58.60 0.8K
15:32 58.57 58.57 58.57 58.57 0.8K
15:34 58.32 58.40 58.26 58.40 2.0K
15:35 58.44 58.44 58.44 58.44 2.2K
15:36 58.36 58.36 58.35 58.35 1.1K
15:37 58.18 58.18 58.18 58.18 3.2K
15:38 58.21 58.21 58.16 58.16 2.2K
15:39 58.17 58.17 58.17 58.17 1.1K
15:41 58.49 58.49 58.49 58.49 1.0K
15:43 58.37 58.37 58.37 58.37 1.6K
15:45 58.48 58.48 58.48 58.48 2.2K
15:47 58.27 58.27 58.27 58.27 2.6K
15:48 58.48 58.48 58.48 58.48 4.6K
15:51 58.66 58.66 58.57 58.57 0.7K
15:52 58.81 58.81 58.81 58.81 1.3K
15:53 58.78 58.78 58.78 58.78 1.3K
15:54 58.69 58.69 58.69 58.69 2.1K
15:55 58.79 58.79 58.61 58.61 4.0K
15:56 58.44 58.44 58.44 58.44 3.5K
15:57 58.30 58.38 58.30 58.38 3.9K
15:59 58.32 58.52 58.32 58.45 48.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし