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
09:31 55.56 55.56 55.56 55.56 7.0K
09:32 56.62 56.62 56.62 56.62 1.1K
09:33 58.31 58.31 58.31 58.31 1.0K
09:41 56.84 56.84 56.47 56.47 1.4K
09:42 56.39 56.39 56.39 56.39 0.1K
09:43 56.53 56.53 56.31 56.31 0.7K
09:45 56.51 56.51 56.51 56.51 1.3K
09:46 56.39 56.39 56.39 56.39 0.4K
09:47 56.22 56.22 56.22 56.22 0.8K
09:54 56.34 56.34 56.34 56.34 0.8K
09:56 56.19 56.19 56.19 56.19 1.4K
09:57 56.38 56.38 56.02 56.02 0.9K
09:59 56.31 56.31 56.31 56.31 0.5K
10:03 55.82 55.82 55.82 55.82 2.7K
10:04 56.00 56.00 55.92 55.92 3.3K
10:05 55.93 55.93 55.93 55.93 0.2K
10:06 55.90 55.93 55.90 55.93 2.8K
10:08 55.93 55.93 55.93 55.93 1.7K
10:10 56.11 56.11 56.11 56.11 0.1K
10:11 56.13 56.13 56.13 56.13 0.4K
10:14 55.97 56.10 55.97 56.10 0.6K
10:18 55.87 55.95 55.87 55.94 2.9K
10:20 55.94 55.94 55.94 55.94 0.7K
10:21 55.94 55.94 55.94 55.94 1.2K
10:22 55.95 55.95 55.82 55.90 6.8K
10:28 55.85 55.85 55.85 55.85 1.6K
10:31 55.84 55.85 55.76 55.77 12.6K
10:32 55.70 55.77 55.70 55.77 0.5K
10:33 55.82 55.82 55.82 55.82 1.7K
10:34 55.64 55.64 55.64 55.64 0.3K
10:37 55.16 55.16 55.16 55.16 0.3K
10:38 55.32 55.32 55.32 55.32 0.2K
10:39 55.14 55.14 55.14 55.14 1.0K
10:41 55.09 55.09 55.09 55.09 0.4K
10:45 55.04 55.04 55.04 55.04 0.1K
10:47 54.92 54.92 54.92 54.92 0.3K
10:48 54.92 55.16 54.92 55.16 2.4K
10:49 55.13 55.13 55.13 55.13 0.8K
10:57 54.90 54.90 54.90 54.90 1.4K
10:59 55.18 55.18 55.18 55.18 0.5K
11:00 55.26 55.26 55.26 55.26 0.4K
11:02 55.26 55.26 55.26 55.26 0.2K
11:03 55.42 55.42 55.42 55.42 0.7K
11:04 55.43 55.43 55.43 55.43 0.7K
11:12 55.31 55.31 55.31 55.31 0.2K
11:13 55.24 55.24 55.24 55.24 5.8K
11:16 54.75 54.75 54.75 54.75 0.2K
11:17 54.88 54.88 54.88 54.88 1.4K
11:26 54.50 54.50 54.50 54.50 1.7K
11:28 54.10 54.10 54.10 54.10 0.1K
11:29 54.00 54.00 53.93 53.93 0.8K
11:30 53.94 53.94 53.94 53.94 0.8K
11:37 53.65 53.65 53.65 53.65 0.8K
11:40 53.61 53.61 53.61 53.61 0.1K
11:41 53.74 53.91 53.74 53.91 5.9K
11:43 53.81 53.93 53.81 53.93 2.2K
11:44 53.96 54.04 53.96 54.04 0.5K
11:45 54.05 54.05 54.05 54.05 0.4K
11:47 54.11 54.11 54.11 54.11 0.2K
11:48 54.04 54.04 54.04 54.04 1.3K
11:52 54.10 54.10 54.10 54.10 0.2K
11:53 54.20 54.20 54.20 54.20 1.8K
11:54 54.29 54.29 54.29 54.29 0.7K
11:55 54.51 54.53 54.51 54.53 0.8K
11:57 54.44 54.44 54.31 54.31 1.9K
12:02 54.38 54.38 54.38 54.38 1.4K
12:08 54.12 54.13 54.12 54.13 2.3K
12:11 54.43 54.43 54.35 54.35 2.1K
12:22 54.52 54.52 54.51 54.51 1.3K
12:23 54.54 54.54 54.54 54.54 0.5K
12:24 54.67 54.70 54.67 54.70 1.8K
12:27 54.68 54.68 54.62 54.62 3.2K
12:29 54.38 54.38 54.35 54.35 0.9K
12:30 54.35 54.35 54.35 54.35 0.2K
12:31 54.35 54.35 54.22 54.22 1.3K
12:38 54.03 54.03 53.94 53.94 0.7K
12:39 53.94 53.94 53.94 53.94 0.7K
12:46 53.85 53.85 53.85 53.85 0.2K
12:47 53.72 53.75 53.72 53.75 1.8K
12:48 53.71 53.86 53.71 53.86 1.2K
12:49 53.78 53.78 53.78 53.78 0.3K
12:50 53.77 53.77 53.77 53.77 0.3K
12:51 53.94 53.94 53.92 53.92 2.7K
12:52 53.97 53.97 53.88 53.88 0.5K
12:53 54.07 54.07 54.03 54.03 1.1K
12:54 54.00 54.00 54.00 54.00 0.3K
12:55 54.00 54.00 54.00 54.00 0.9K
13:02 54.01 54.01 54.01 54.01 0.1K
13:03 54.02 54.02 54.02 54.02 0.2K
13:04 54.04 54.04 54.02 54.02 0.5K
13:05 54.02 54.02 54.02 54.02 0.2K
13:07 53.92 53.92 53.92 53.92 0.2K
13:08 54.03 54.03 54.03 54.02 0.7K
13:11 54.07 54.07 54.07 54.07 0.7K
13:13 54.03 54.03 54.03 54.03 2.5K
13:14 54.03 54.03 54.03 54.03 0.4K
13:16 53.81 53.81 53.81 53.81 3.3K
13:18 53.66 53.66 53.66 53.66 0.1K
13:19 53.66 53.66 53.66 53.66 0.3K
13:20 53.67 53.75 53.67 53.75 2.7K
13:21 53.54 53.54 53.54 53.54 0.7K
13:22 53.54 53.55 53.54 53.55 0.9K
13:23 53.51 53.51 53.33 53.51 1.4K
13:24 53.51 53.51 53.46 53.46 0.6K
13:25 53.46 53.46 53.33 53.33 0.6K
13:26 53.45 53.55 53.45 53.55 1.8K
13:28 53.68 53.68 53.63 53.63 3.5K
13:30 53.64 53.75 53.64 53.70 3.7K
13:31 53.70 53.70 53.70 53.70 1.0K
13:32 53.70 53.77 53.57 53.57 2.2K
13:36 53.32 53.32 53.32 53.32 0.9K
13:38 53.11 53.11 53.11 53.11 1.1K
13:40 53.33 53.60 53.33 53.60 6.3K
13:41 53.33 53.33 53.33 53.33 0.8K
13:43 53.62 53.62 53.62 53.62 0.8K
13:44 53.54 53.54 53.48 53.48 2.1K
13:45 53.45 53.45 53.45 53.45 0.6K
13:47 53.42 53.42 53.42 53.42 0.7K
13:50 53.56 53.56 53.56 53.56 0.7K
13:51 53.47 53.55 53.47 53.55 3.0K
13:54 53.50 53.50 53.50 53.50 0.8K
13:55 53.45 53.47 53.45 53.47 3.3K
13:59 53.41 53.46 53.41 53.46 0.8K
14:02 53.48 53.48 53.48 53.48 1.4K
14:04 53.48 53.48 53.48 53.48 3.1K
14:05 53.25 53.25 53.25 53.25 0.6K
14:06 53.26 53.26 53.26 53.26 0.7K
14:09 53.29 53.29 53.29 53.29 0.3K
14:12 53.24 53.24 53.22 53.22 2.4K
14:14 53.22 53.22 53.22 53.22 0.6K
14:15 53.22 53.22 53.22 53.22 0.5K
14:17 53.12 53.12 53.12 53.12 1.1K
14:19 53.11 53.11 53.11 53.11 1.7K
14:20 53.19 53.27 53.12 53.27 2.7K
14:22 53.36 53.39 53.36 53.39 1.2K
14:23 53.49 53.49 53.49 53.49 0.1K
14:24 53.50 53.50 53.50 53.50 1.1K
14:26 53.50 53.51 53.50 53.51 1.4K
14:27 53.44 53.44 53.43 53.43 1.1K
14:28 53.47 53.54 53.47 53.54 1.2K
14:31 53.55 53.55 53.55 53.55 1.0K
14:33 53.57 53.57 53.57 53.57 0.5K
14:35 53.66 53.66 53.66 53.66 2.4K
14:39 53.84 53.84 53.84 53.84 0.4K
14:40 53.92 53.92 53.92 53.92 0.4K
14:41 53.86 53.86 53.79 53.79 0.4K
14:42 53.86 53.86 53.86 53.86 0.2K
14:43 53.86 53.86 53.86 53.86 0.4K
14:44 53.86 53.86 53.86 53.86 0.2K
14:45 53.78 53.78 53.62 53.62 2.4K
14:47 53.76 53.76 53.76 53.76 0.9K
14:48 53.52 53.52 53.52 53.52 0.3K
14:51 53.64 53.64 53.64 53.64 0.2K
14:52 53.64 53.65 53.64 53.65 1.1K
14:53 53.68 53.68 53.68 53.68 0.5K
14:55 53.69 53.69 53.55 53.55 1.2K
14:56 53.60 53.63 53.60 53.63 2.5K
14:59 53.75 53.80 53.75 53.78 1.1K
15:00 53.82 53.82 53.79 53.79 1.2K
15:02 53.86 53.89 53.86 53.89 1.1K
15:05 53.94 53.94 53.85 53.85 1.5K
15:06 53.90 53.90 53.90 53.90 0.6K
15:08 53.91 53.91 53.91 53.91 1.4K
15:09 53.73 53.73 53.73 53.73 0.8K
15:12 53.67 53.67 53.67 53.67 0.3K
15:13 53.75 53.75 53.75 53.75 0.6K
15:14 53.77 53.77 53.77 53.77 0.8K
15:16 53.82 53.82 53.68 53.77 1.4K
15:18 53.79 53.79 53.79 53.79 0.3K
15:19 53.79 53.79 53.71 53.71 7.6K
15:20 53.70 53.76 53.63 53.76 6.2K
15:21 53.70 53.80 53.70 53.79 3.5K
15:22 53.79 53.79 53.79 53.79 1.2K
15:23 53.69 53.69 53.65 53.65 2.2K
15:25 53.63 53.63 53.63 53.63 0.6K
15:26 53.48 53.48 53.48 53.48 0.7K
15:27 53.53 53.53 53.53 53.53 0.5K
15:28 53.59 53.59 53.24 53.24 2.7K
15:29 53.40 53.40 53.40 53.40 3.6K
15:31 53.45 53.56 53.26 53.26 5.2K
15:32 53.26 53.26 53.20 53.20 0.6K
15:33 53.20 53.34 53.20 53.34 1.0K
15:35 53.05 53.05 53.05 53.05 1.6K
15:36 53.18 53.28 53.18 53.28 1.9K
15:37 53.18 53.18 53.00 53.00 1.8K
15:39 52.91 52.91 52.91 52.91 0.9K
15:40 52.90 52.90 52.60 52.73 8.9K
15:41 52.65 52.65 52.65 52.65 0.4K
15:42 52.59 52.59 52.59 52.59 2.4K
15:45 52.42 52.61 52.42 52.61 3.9K
15:46 52.56 52.65 52.56 52.65 3.7K
15:47 52.67 52.75 52.67 52.67 5.3K
15:48 52.78 52.78 52.72 52.73 3.8K
15:49 52.70 52.77 52.70 52.77 3.5K
15:50 52.64 52.82 52.64 52.82 5.4K
15:51 52.88 52.88 52.78 52.78 2.9K
15:52 52.85 52.92 52.85 52.92 3.5K
15:53 52.96 53.04 52.91 52.91 6.1K
15:54 52.99 53.00 52.96 53.00 4.9K
15:55 52.92 52.92 52.83 52.85 3.8K
15:56 52.84 52.88 52.80 52.80 15.0K
15:57 52.83 52.98 52.83 52.98 5.1K
15:58 52.94 52.94 52.87 52.89 7.0K
15:59 52.89 52.98 52.86 52.98 50.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし