ミネラルズ・テクノロジーズ (MTX)

MTX
🏛️ アメリカ →
62.32
最終更新: 2025-10-02
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 51.10 51.10 51.10 51.10 4.8K
09:34 51.69 51.69 51.69 51.69 0.1K
09:35 51.64 51.64 51.64 51.64 0.1K
09:36 51.57 51.57 51.57 51.57 0.1K
09:37 51.99 51.99 51.77 51.77 2.4K
09:40 51.87 51.87 51.87 51.87 0.2K
09:41 51.81 52.00 51.81 52.00 1.0K
09:42 51.83 51.88 51.83 51.88 3.2K
09:43 51.80 51.80 51.80 51.80 0.7K
09:46 51.68 51.68 51.68 51.68 0.3K
09:48 51.92 51.92 51.92 51.92 0.1K
09:49 51.78 51.85 51.78 51.85 2.1K
09:50 51.98 51.99 51.85 51.85 1.0K
09:52 51.85 51.85 51.85 51.85 1.7K
09:56 51.71 51.71 51.63 51.63 3.9K
10:00 51.59 51.59 51.59 51.59 2.0K
10:01 51.27 51.27 51.23 51.23 4.1K
10:02 51.11 51.11 51.11 51.11 0.5K
10:05 51.23 51.23 51.23 51.23 0.1K
10:06 51.23 51.32 51.23 51.23 1.0K
10:07 51.08 51.23 51.08 51.23 0.9K
10:09 51.36 51.36 51.36 51.36 0.8K
10:10 51.23 51.23 51.23 51.23 0.1K
10:12 51.23 51.23 51.08 51.08 0.6K
10:14 51.09 51.09 51.09 51.09 0.3K
10:15 51.23 51.23 51.23 51.23 0.1K
10:16 51.08 51.09 50.97 51.09 1.2K
10:17 50.98 50.98 50.98 50.98 0.3K
10:20 50.89 50.93 50.89 50.93 2.2K
10:22 50.79 50.79 50.79 50.79 0.4K
10:24 50.92 50.92 50.68 50.68 2.5K
10:25 50.59 50.59 50.55 50.55 2.4K
10:27 50.69 50.69 50.64 50.64 2.1K
10:29 50.58 50.58 50.58 50.58 0.3K
10:31 50.70 50.70 50.70 50.70 0.1K
10:32 50.70 50.70 50.70 50.70 2.3K
10:34 50.70 50.70 50.70 50.70 0.3K
10:35 50.70 50.70 50.70 50.70 0.6K
10:37 50.65 50.76 50.65 50.76 2.2K
10:38 50.52 50.52 50.52 50.52 0.2K
10:39 50.67 50.82 50.67 50.78 5.2K
10:40 50.78 50.78 50.78 50.78 0.2K
10:41 50.78 50.82 50.78 50.78 0.5K
10:42 50.78 50.78 50.74 50.74 0.4K
10:44 50.74 50.74 50.74 50.74 0.9K
10:45 50.80 50.94 50.80 50.94 1.7K
10:46 51.00 51.00 51.00 51.00 0.6K
10:47 51.10 51.10 51.10 51.10 0.5K
10:48 51.12 51.12 51.07 51.07 1.7K
10:50 51.08 51.08 51.08 51.08 0.5K
10:51 51.26 51.26 51.26 51.26 1.2K
10:52 51.26 51.34 51.26 51.34 0.9K
10:53 51.29 51.29 51.29 51.29 0.4K
10:57 51.30 51.30 51.26 51.26 0.3K
10:58 51.26 51.26 51.26 51.26 0.3K
11:00 51.20 51.20 51.20 51.20 0.4K
11:03 51.27 51.27 51.26 51.26 2.1K
11:04 51.27 51.27 51.27 51.27 2.5K
11:05 51.27 51.27 51.27 51.27 0.3K
11:06 51.34 51.38 51.34 51.38 1.0K
11:08 51.35 51.35 51.35 51.35 1.1K
11:11 51.34 51.34 51.34 51.34 0.1K
11:12 51.20 51.20 51.06 51.06 2.5K
11:14 51.10 51.10 51.02 51.02 0.3K
11:15 51.09 51.09 51.09 51.09 0.1K
11:16 51.01 51.01 51.01 51.01 0.3K
11:17 50.93 50.97 50.93 50.97 1.5K
11:18 50.87 50.87 50.87 50.87 0.3K
11:19 50.95 50.95 50.95 50.95 0.2K
11:20 50.87 50.87 50.87 50.87 1.6K
11:22 50.91 50.91 50.91 50.91 0.4K
11:23 50.91 50.91 50.91 50.91 0.2K
11:24 50.73 50.73 50.73 50.73 1.2K
11:26 50.79 50.79 50.79 50.79 0.2K
11:29 50.90 50.98 50.90 50.98 1.4K
11:30 51.03 51.03 51.03 51.03 0.4K
11:31 51.03 51.03 51.03 51.03 0.4K
11:35 50.97 50.97 50.97 50.97 0.1K
11:36 50.97 50.97 50.97 50.97 0.4K
11:37 51.07 51.07 51.05 51.05 2.4K
11:38 51.03 51.03 51.03 51.03 0.3K
11:39 51.03 51.03 50.92 50.92 2.6K
11:43 50.95 50.95 50.95 50.95 1.7K
11:44 51.03 51.03 51.03 51.03 1.2K
11:48 51.01 51.01 51.01 51.01 0.2K
11:49 51.02 51.02 50.98 50.98 0.3K
11:50 50.96 50.96 50.96 50.96 0.3K
11:53 51.02 51.02 51.02 51.02 0.2K
11:54 50.97 50.97 50.97 50.97 0.1K
11:55 50.97 50.97 50.95 50.95 1.5K
11:56 50.89 50.89 50.89 50.89 0.1K
11:57 50.91 51.00 50.91 51.00 1.2K
11:58 50.81 50.81 50.81 50.81 0.2K
11:59 50.80 50.80 50.80 50.80 0.2K
12:00 50.85 50.91 50.85 50.91 2.2K
12:01 51.06 51.06 51.02 51.02 3.4K
12:04 51.14 51.14 51.14 51.14 0.9K
12:08 51.28 51.32 51.28 51.32 1.3K
12:12 51.33 51.33 51.33 51.33 0.3K
12:14 51.41 51.41 51.41 51.41 0.2K
12:15 51.40 51.40 51.40 51.40 1.7K
12:16 51.41 51.41 51.41 51.41 0.5K
12:17 51.42 51.42 51.42 51.42 0.7K
12:21 51.41 51.41 51.41 51.41 0.1K
12:23 51.33 51.33 51.30 51.30 1.8K
12:24 51.32 51.32 51.32 51.32 0.8K
12:25 51.24 51.24 51.24 51.24 0.6K
12:27 51.25 51.25 51.25 51.25 0.6K
12:30 51.25 51.25 51.25 51.25 0.2K
12:31 51.25 51.25 51.25 51.25 0.6K
12:32 51.25 51.25 51.25 51.25 1.6K
12:36 51.34 51.35 51.34 51.35 0.4K
12:37 51.39 51.39 51.39 51.39 1.3K
12:42 51.26 51.26 51.26 51.26 0.4K
12:44 51.24 51.24 51.24 51.24 0.2K
12:46 51.17 51.17 51.15 51.15 1.3K
12:48 51.08 51.08 51.08 51.08 0.2K
12:50 50.96 50.96 50.96 50.96 0.2K
12:53 51.08 51.08 51.08 51.08 0.2K
12:54 51.02 51.02 51.02 51.02 0.2K
12:55 50.94 50.94 50.94 50.94 1.3K
12:56 50.92 50.92 50.92 50.92 0.1K
12:57 50.80 50.82 50.80 50.82 1.0K
12:58 50.71 50.71 50.70 50.70 0.5K
12:59 50.74 50.74 50.74 50.74 0.9K
13:01 50.81 50.81 50.81 50.81 0.2K
13:04 50.81 50.81 50.81 50.81 0.2K
13:05 50.80 50.80 50.80 50.80 0.3K
13:07 50.75 50.75 50.75 50.75 0.3K
13:09 50.72 51.03 50.72 51.03 33.4K
13:10 50.97 50.97 50.88 50.88 2.2K
13:13 50.97 51.05 50.97 51.05 1.4K
13:14 51.23 51.23 51.23 51.23 2.4K
13:25 51.25 51.25 51.25 51.25 0.3K
13:26 51.36 51.36 51.36 51.36 1.3K
13:27 51.41 51.41 51.25 51.25 1.9K
13:28 51.23 51.23 51.23 51.23 1.3K
13:33 51.36 51.36 51.36 51.36 0.1K
13:34 51.34 51.35 51.34 51.35 0.3K
13:35 51.35 51.35 51.35 51.35 0.7K
13:37 51.36 51.36 51.36 51.36 0.2K
13:39 51.37 51.37 51.37 51.37 0.4K
13:40 51.38 51.38 51.38 51.38 0.3K
13:41 51.38 51.38 51.38 51.38 0.3K
13:42 51.36 51.36 51.36 51.36 0.4K
13:45 51.38 51.38 51.38 51.38 0.3K
13:48 51.46 51.46 51.46 51.46 2.6K
13:49 51.60 51.60 51.60 51.60 1.1K
13:50 51.60 51.61 51.60 51.61 0.3K
13:51 51.60 51.60 51.60 51.60 0.5K
13:52 51.58 51.58 51.58 51.58 2.1K
13:53 51.53 51.54 51.53 51.54 1.8K
13:54 51.65 51.65 51.65 51.65 1.1K
13:58 51.57 51.57 51.57 51.57 0.9K
14:00 51.45 51.45 51.45 51.45 0.1K
14:01 51.50 51.50 51.50 51.50 0.3K
14:03 51.50 51.50 51.50 51.50 0.3K
14:05 51.51 51.51 51.51 51.51 0.1K
14:06 51.51 51.51 51.51 51.51 0.5K
14:08 51.49 51.49 51.49 51.49 0.5K
14:09 51.48 51.48 51.48 51.48 1.4K
14:12 51.40 51.40 51.40 51.40 0.4K
14:13 51.44 51.44 51.44 51.44 0.6K
14:16 51.49 51.53 51.49 51.49 2.1K
14:17 51.49 51.49 51.49 51.49 0.4K
14:18 51.49 51.49 51.49 51.49 0.2K
14:19 51.49 51.49 51.49 51.49 0.4K
14:21 51.49 51.49 51.44 51.44 1.1K
14:25 51.45 51.45 51.45 51.45 0.5K
14:28 51.45 51.45 51.45 51.45 0.2K
14:29 51.44 51.44 51.44 51.44 0.4K
14:31 51.44 51.44 51.44 51.44 0.8K
14:35 51.43 51.43 51.43 51.43 0.5K
14:36 51.42 51.43 51.42 51.43 0.9K
14:37 51.43 51.43 51.43 51.43 0.2K
14:38 51.38 51.39 51.36 51.39 3.2K
14:40 51.46 51.46 51.46 51.46 0.4K
14:41 51.40 51.40 51.38 51.38 1.5K
14:42 51.39 51.39 51.39 51.39 1.7K
14:46 51.40 51.40 51.40 51.40 0.5K
14:48 51.40 51.40 51.29 51.29 1.5K
14:49 51.29 51.29 51.29 51.29 0.7K
14:51 51.30 51.30 51.22 51.22 0.8K
14:52 51.22 51.27 51.22 51.27 0.7K
14:53 51.32 51.32 51.32 51.32 0.3K
14:54 51.32 51.32 51.24 51.24 0.4K
14:55 51.28 51.28 51.28 51.28 0.5K
14:56 51.34 51.37 51.34 51.37 3.0K
14:58 51.39 51.39 51.39 51.39 0.9K
15:00 51.39 51.39 51.39 51.39 0.4K
15:03 51.33 51.33 51.33 51.33 1.3K
15:04 51.33 51.33 51.27 51.27 0.4K
15:06 51.27 51.27 51.27 51.27 0.3K
15:07 51.33 51.33 51.26 51.26 7.4K
15:08 51.18 51.18 51.18 51.18 0.6K
15:09 51.14 51.14 51.14 51.14 0.6K
15:10 51.14 51.14 51.14 51.14 0.5K
15:11 51.18 51.18 51.18 51.18 0.3K
15:12 51.18 51.18 51.18 51.18 0.7K
15:14 51.12 51.12 51.12 51.12 1.9K
15:15 51.12 51.12 51.08 51.08 0.5K
15:16 51.13 51.13 51.13 51.13 0.9K
15:17 51.14 51.14 51.14 51.14 2.3K
15:18 51.14 51.14 51.14 51.14 1.2K
15:19 51.15 51.15 51.14 51.14 0.6K
15:20 51.16 51.23 51.16 51.23 3.7K
15:22 51.26 51.26 51.26 51.26 0.3K
15:23 51.26 51.26 51.26 51.26 0.7K
15:24 51.27 51.27 51.27 51.27 0.8K
15:25 51.29 51.29 51.29 51.29 0.5K
15:26 51.24 51.24 51.20 51.20 1.5K
15:27 51.25 51.25 51.25 51.25 0.8K
15:29 51.23 51.23 51.23 51.23 0.1K
15:30 51.23 51.23 51.19 51.19 1.9K
15:31 51.18 51.21 51.18 51.21 2.3K
15:32 51.21 51.23 51.20 51.20 3.4K
15:33 51.17 51.17 51.13 51.17 2.7K
15:34 51.15 51.15 51.15 51.15 0.6K
15:35 51.12 51.12 51.12 51.12 0.7K
15:36 51.11 51.12 51.06 51.06 8.3K
15:37 51.08 51.08 51.08 51.08 0.2K
15:38 51.00 51.00 50.94 50.98 13.1K
15:41 50.97 50.97 50.90 50.90 1.8K
15:42 50.86 50.86 50.84 50.84 2.8K
15:43 50.84 50.85 50.82 50.85 1.6K
15:44 50.87 50.97 50.87 50.97 7.8K
15:45 50.97 50.97 50.97 50.97 0.3K
15:46 50.97 50.97 50.97 50.97 1.7K
15:47 50.97 50.97 50.97 50.97 0.7K
15:48 50.93 50.93 50.93 50.93 1.3K
15:49 50.97 50.97 50.97 50.97 2.0K
15:50 51.05 51.05 50.98 50.98 5.3K
15:51 50.89 50.89 50.87 50.87 2.1K
15:52 50.86 50.86 50.86 50.86 1.2K
15:53 50.86 50.86 50.84 50.84 6.8K
15:54 50.84 50.87 50.74 50.74 12.5K
15:55 50.76 50.79 50.75 50.75 4.0K
15:56 50.79 50.81 50.76 50.81 13.1K
15:57 50.87 50.88 50.84 50.84 7.2K
15:58 50.84 50.84 50.80 50.81 5.7K
15:59 50.80 51.05 50.78 51.05 100.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし