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
09:38 50.10 50.10 49.76 49.76 4.0K
09:39 50.07 50.07 49.77 49.77 1.2K
09:40 49.82 49.82 49.82 49.82 0.3K
09:41 49.71 49.71 49.70 49.70 1.1K
09:42 49.70 49.70 49.70 49.70 0.2K
09:43 49.88 49.88 49.88 49.88 0.5K
09:46 49.88 49.88 49.88 49.88 0.9K
09:52 50.06 50.06 50.06 50.06 1.5K
09:53 50.14 50.14 50.14 50.14 0.4K
09:55 50.14 50.14 50.14 50.14 0.2K
09:57 50.14 50.14 50.14 50.14 0.1K
09:58 50.14 50.21 50.14 50.20 1.1K
10:00 50.34 50.34 50.34 50.34 0.5K
10:02 50.40 50.40 50.40 50.40 0.7K
10:03 50.40 50.40 50.40 50.40 0.1K
10:04 50.31 50.31 50.31 50.31 0.3K
10:05 50.40 50.40 50.40 50.40 0.6K
10:06 50.47 50.47 50.20 50.20 3.3K
10:07 50.03 50.03 50.03 50.03 0.7K
10:08 50.03 50.17 50.03 50.17 1.0K
10:09 50.17 50.17 50.17 50.17 0.5K
10:11 50.17 50.17 50.17 50.17 0.4K
10:13 50.18 50.18 50.18 50.18 0.5K
10:15 50.18 50.18 50.18 50.18 0.2K
10:17 50.05 50.05 50.05 50.05 1.5K
10:19 49.98 49.98 49.98 49.98 0.2K
10:20 49.91 49.91 49.91 49.91 0.3K
10:24 49.94 49.94 49.94 49.94 0.4K
10:26 50.00 50.00 50.00 50.00 0.7K
10:27 50.07 50.08 50.07 50.08 1.5K
10:30 50.08 50.08 50.08 50.08 0.3K
10:31 50.15 50.15 50.15 50.15 0.1K
10:32 50.15 50.15 50.15 50.15 0.5K
10:33 50.12 50.12 50.12 50.12 2.1K
10:34 50.02 50.02 50.02 50.02 0.1K
10:35 50.00 50.00 49.85 49.85 1.4K
10:36 49.85 49.85 49.85 49.85 0.1K
10:37 49.73 49.73 49.73 49.73 0.5K
10:39 49.76 49.76 49.76 49.76 0.1K
10:40 49.57 49.57 49.57 49.57 0.3K
10:42 49.58 49.58 49.58 49.58 1.0K
10:43 49.67 49.67 49.60 49.60 0.7K
10:45 49.58 49.69 49.58 49.69 1.4K
10:49 49.54 49.54 49.54 49.54 1.0K
10:52 49.66 49.68 49.66 49.68 1.2K
10:53 49.72 49.73 49.72 49.73 0.6K
10:54 49.73 49.73 49.73 49.73 0.5K
10:57 49.75 49.75 49.75 49.75 0.9K
11:00 49.84 49.84 49.82 49.82 0.7K
11:02 49.79 49.79 49.79 49.79 2.1K
11:06 50.06 50.06 50.06 50.06 0.4K
11:08 50.09 50.09 50.09 50.09 0.5K
11:09 50.18 50.27 50.18 50.27 0.6K
11:11 50.30 50.30 50.30 50.30 0.2K
11:12 50.33 50.37 50.29 50.37 2.9K
11:13 50.43 50.43 50.43 50.43 0.2K
11:14 50.43 50.43 50.33 50.33 2.0K
11:17 50.39 50.57 50.39 50.57 0.9K
11:19 50.48 50.48 50.48 50.48 0.1K
11:20 50.58 50.58 50.58 50.58 0.2K
11:23 50.47 50.47 50.47 50.47 0.1K
11:24 50.54 50.54 50.54 50.54 0.1K
11:25 50.54 50.54 50.54 50.54 0.3K
11:27 50.46 50.47 50.46 50.47 1.1K
11:28 50.39 50.39 50.39 50.39 0.9K
11:29 50.38 50.38 50.38 50.38 0.2K
11:30 50.35 50.35 50.35 50.35 0.6K
11:33 50.36 50.36 50.36 50.36 0.8K
11:37 50.47 50.47 50.47 50.47 0.5K
11:43 50.58 50.58 50.58 50.58 0.3K
11:44 50.49 50.49 50.49 50.49 0.3K
11:46 50.49 50.49 50.49 50.49 0.1K
11:47 50.40 50.40 50.40 50.40 0.3K
11:51 50.51 50.51 50.51 50.51 0.2K
11:52 50.51 50.51 50.51 50.51 1.6K
11:53 50.40 50.40 50.40 50.40 0.2K
11:54 50.51 50.51 50.51 50.51 0.1K
11:55 50.50 50.51 50.50 50.51 0.3K
11:56 50.62 50.64 50.58 50.64 2.4K
11:57 50.64 50.64 50.58 50.58 2.8K
12:06 50.58 50.58 50.58 50.58 0.5K
12:09 50.62 50.62 50.62 50.62 0.3K
12:10 50.58 50.58 50.58 50.58 0.8K
12:11 50.59 50.64 50.59 50.64 1.4K
12:12 50.65 50.65 50.65 50.65 0.7K
12:13 50.65 50.65 50.65 50.65 0.3K
12:14 50.65 50.65 50.65 50.65 0.2K
12:15 50.59 50.59 50.57 50.57 0.6K
12:17 50.60 50.60 50.60 50.60 0.3K
12:21 50.48 50.48 50.44 50.44 3.1K
12:26 50.33 50.33 50.33 50.33 0.3K
12:27 50.23 50.23 50.23 50.23 0.4K
12:28 50.26 50.26 50.26 50.26 0.5K
12:30 50.14 50.14 50.14 50.14 0.5K
12:31 50.18 50.20 50.18 50.20 0.7K
12:35 50.17 50.17 50.17 50.17 0.2K
12:37 50.19 50.19 50.19 50.19 0.2K
12:38 50.22 50.22 50.22 50.22 0.6K
12:39 50.19 50.19 50.19 50.19 0.3K
12:40 50.19 50.19 50.15 50.15 0.5K
12:42 50.19 50.19 50.19 50.19 0.3K
12:44 50.19 50.19 50.19 50.19 0.3K
12:46 50.11 50.11 50.11 50.11 0.1K
12:47 50.19 50.19 50.11 50.11 0.5K
12:49 50.17 50.17 50.17 50.17 0.7K
12:53 50.12 50.18 50.12 50.18 0.7K
12:54 50.18 50.18 50.18 50.18 1.0K
12:55 50.24 50.24 50.24 50.24 2.0K
12:57 50.29 50.29 50.29 50.29 2.0K
13:01 50.26 50.26 50.26 50.26 0.8K
13:04 50.26 50.35 50.26 50.35 0.8K
13:07 50.29 50.29 50.29 50.29 0.3K
13:08 50.27 50.27 50.27 50.27 0.2K
13:09 50.29 50.29 50.29 50.29 0.2K
13:10 50.22 50.22 50.18 50.19 1.4K
13:11 50.25 50.25 50.19 50.19 0.8K
13:12 50.19 50.19 50.19 50.19 0.3K
13:13 50.19 50.19 50.19 50.19 0.5K
13:18 50.30 50.36 50.30 50.36 2.5K
13:20 50.40 50.40 50.40 50.40 0.5K
13:21 50.40 50.40 50.40 50.40 0.2K
13:22 50.40 50.40 50.40 50.40 0.1K
13:24 50.40 50.40 50.40 50.40 0.1K
13:26 50.40 50.40 50.40 50.40 0.7K
13:28 50.53 50.62 50.53 50.62 1.4K
13:29 50.62 50.62 50.62 50.62 0.4K
13:32 50.63 50.63 50.63 50.63 0.5K
13:36 50.63 50.63 50.60 50.60 1.5K
13:37 50.64 50.64 50.64 50.64 0.9K
13:38 50.65 50.65 50.65 50.65 1.2K
13:42 50.61 50.61 50.61 50.61 0.9K
13:43 50.55 50.55 50.55 50.55 4.9K
13:45 50.58 50.58 50.55 50.55 0.9K
13:47 50.56 50.56 50.56 50.56 0.9K
13:50 50.57 50.62 50.57 50.62 1.1K
13:52 50.57 50.62 50.57 50.62 0.6K
13:56 50.56 50.56 50.56 50.56 0.1K
13:57 50.53 50.53 50.53 50.53 1.7K
13:59 50.53 50.53 50.53 50.53 0.3K
14:01 50.46 50.46 50.39 50.46 1.4K
14:04 50.46 50.46 50.46 50.46 0.1K
14:05 50.46 50.46 50.46 50.46 0.3K
14:06 50.39 50.39 50.39 50.39 0.6K
14:07 50.60 50.60 50.51 50.59 4.3K
14:08 50.50 50.63 50.50 50.63 6.2K
14:09 50.62 50.67 50.62 50.67 4.5K
14:10 50.74 50.79 50.74 50.79 0.9K
14:11 50.82 50.82 50.82 50.82 0.1K
14:12 50.82 50.82 50.82 50.82 0.4K
14:14 50.82 50.82 50.82 50.82 0.2K
14:16 50.82 50.82 50.82 50.82 0.4K
14:18 50.83 50.83 50.76 50.76 0.6K
14:21 50.83 50.83 50.83 50.83 0.7K
14:24 50.83 50.83 50.83 50.83 0.2K
14:25 50.76 50.76 50.76 50.76 0.3K
14:26 50.84 50.84 50.84 50.84 0.5K
14:28 50.84 50.84 50.84 50.84 0.3K
14:30 50.84 50.84 50.84 50.84 1.7K
14:31 50.84 50.84 50.82 50.84 0.8K
14:32 51.00 51.04 51.00 51.04 5.1K
14:33 51.04 51.04 51.04 51.04 1.0K
14:34 51.07 51.11 51.07 51.07 1.6K
14:37 51.05 51.07 51.00 51.00 4.2K
14:40 51.00 51.00 51.00 51.00 1.4K
14:41 50.99 50.99 50.99 50.99 1.2K
14:44 51.03 51.03 50.97 50.98 1.2K
14:45 50.92 51.01 50.92 51.01 1.2K
14:46 51.01 51.01 51.01 51.01 0.8K
14:47 51.03 51.03 51.03 51.03 0.2K
14:48 50.95 50.95 50.95 50.95 11.7K
14:49 50.98 50.98 50.98 50.98 0.6K
14:50 50.98 50.98 50.98 50.98 0.5K
14:52 50.98 50.98 50.98 50.98 1.0K
14:53 50.98 50.98 50.98 50.98 0.2K
14:54 50.98 50.98 50.98 50.98 0.8K
14:57 51.01 51.10 51.01 51.10 4.6K
14:58 51.24 51.24 51.24 51.24 1.4K
14:59 51.24 51.24 51.21 51.21 0.6K
15:00 51.24 51.24 51.24 51.24 0.2K
15:01 51.27 51.34 51.27 51.34 2.4K
15:02 51.48 51.48 51.48 51.48 0.9K
15:03 51.48 51.56 51.48 51.56 2.4K
15:04 51.49 51.49 51.49 51.49 0.3K
15:05 51.49 51.49 51.28 51.28 4.3K
15:06 51.34 51.34 51.34 51.34 0.4K
15:09 51.34 51.34 51.34 51.34 0.3K
15:10 51.34 51.34 51.34 51.34 2.0K
15:12 51.45 51.51 51.45 51.51 2.1K
15:13 51.51 51.52 51.51 51.52 1.5K
15:15 51.52 51.52 51.52 51.52 0.9K
15:16 51.46 51.46 51.46 51.46 1.2K
15:17 51.40 51.40 51.35 51.40 1.4K
15:18 51.40 51.40 51.28 51.40 1.3K
15:21 51.23 51.23 51.18 51.20 7.1K
15:22 51.20 51.20 51.18 51.18 1.8K
15:24 51.18 51.19 51.14 51.19 3.5K
15:25 51.19 51.19 51.19 51.19 1.1K
15:26 51.19 51.19 51.18 51.19 0.9K
15:27 51.24 51.25 51.24 51.25 3.0K
15:30 51.28 51.28 51.28 51.28 0.5K
15:31 51.28 51.28 51.28 51.28 0.3K
15:32 51.28 51.28 51.28 51.28 0.7K
15:33 51.43 51.43 51.30 51.30 3.0K
15:34 51.32 51.32 51.31 51.31 0.9K
15:35 51.24 51.24 51.24 51.24 0.1K
15:36 51.31 51.31 51.31 51.31 1.4K
15:38 51.31 51.31 51.31 51.31 0.4K
15:39 51.31 51.31 51.31 51.31 1.2K
15:40 51.35 51.35 51.35 51.35 3.3K
15:41 51.37 51.37 51.36 51.36 1.5K
15:42 51.50 51.50 51.50 51.50 0.7K
15:43 51.50 51.50 51.49 51.49 0.8K
15:44 51.52 51.60 51.52 51.60 3.6K
15:46 51.68 51.68 51.62 51.62 2.1K
15:49 51.63 51.63 51.58 51.58 1.0K
15:50 51.59 51.63 51.57 51.63 4.3K
15:51 51.65 51.70 51.64 51.70 3.2K
15:52 51.67 51.76 51.64 51.64 2.4K
15:53 51.69 51.69 51.68 51.68 1.4K
15:54 51.71 51.73 51.68 51.73 2.0K
15:55 51.68 51.73 51.68 51.73 3.0K
15:56 51.73 51.77 51.71 51.74 14.8K
15:57 51.69 51.69 51.66 51.66 3.2K
15:58 51.58 51.58 51.52 51.52 5.0K
15:59 51.52 51.59 51.52 51.59 107.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし