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 51.71 51.71 51.71 51.71 3.2K
09:31 51.64 51.64 51.42 51.42 1.2K
09:32 51.28 51.28 51.17 51.17 2.5K
09:35 51.46 51.46 51.46 51.46 1.4K
09:36 51.34 51.66 51.34 51.66 2.5K
09:40 52.14 52.14 52.14 52.14 0.1K
09:41 52.53 52.53 52.15 52.15 1.1K
09:50 51.88 51.88 51.88 51.88 2.4K
09:51 51.88 51.88 51.88 51.88 0.8K
09:53 52.12 52.12 52.00 52.00 1.4K
09:54 52.00 52.00 52.00 52.00 0.7K
09:55 52.00 52.00 52.00 52.00 0.6K
09:58 51.96 51.96 51.96 51.96 1.4K
10:00 52.02 52.17 52.02 52.17 1.0K
10:01 52.17 52.18 52.17 52.18 2.4K
10:04 52.39 52.39 52.39 52.39 1.0K
10:06 52.53 52.53 52.53 52.53 0.2K
10:07 52.54 52.54 52.25 52.25 3.6K
10:08 52.25 52.25 52.25 52.25 0.8K
10:10 52.30 52.30 52.30 52.30 0.1K
10:11 52.29 52.29 52.29 52.29 0.4K
10:12 52.22 52.22 52.20 52.21 2.2K
10:14 52.31 52.31 52.31 52.31 0.6K
10:15 52.31 52.32 52.31 52.32 1.9K
10:18 52.22 52.22 52.22 52.22 1.2K
10:21 52.33 52.33 52.33 52.33 0.5K
10:26 52.36 52.36 52.36 52.36 0.6K
10:27 52.36 52.36 52.36 52.36 0.7K
10:31 52.43 52.43 52.43 52.43 1.0K
10:32 52.49 52.49 52.49 52.49 0.9K
10:36 52.50 52.61 52.50 52.61 1.0K
10:37 52.61 52.61 52.54 52.54 0.5K
10:38 52.54 52.54 52.54 52.54 0.4K
10:40 52.45 52.51 52.45 52.51 5.2K
10:42 52.43 52.43 52.43 52.43 0.7K
10:45 52.43 52.52 52.43 52.52 0.4K
10:46 52.50 52.50 52.50 52.50 0.2K
10:47 52.52 52.52 52.52 52.52 0.7K
10:48 52.58 52.58 52.58 52.58 1.4K
10:53 52.68 52.68 52.68 52.68 0.5K
10:55 52.71 52.85 52.71 52.85 0.6K
10:57 52.81 52.81 52.81 52.81 0.3K
10:58 52.83 52.88 52.83 52.88 3.0K
11:00 52.75 52.77 52.75 52.77 2.6K
11:05 52.69 52.69 52.69 52.69 0.5K
11:07 52.69 52.69 52.48 52.48 2.8K
11:11 52.52 52.52 52.52 52.52 0.3K
11:14 52.53 52.61 52.53 52.61 2.0K
11:16 52.65 52.65 52.65 52.65 1.2K
11:19 52.75 52.75 52.75 52.75 0.1K
11:20 52.66 52.66 52.66 52.66 0.6K
11:21 53.47 53.59 53.30 53.59 34.7K
11:22 53.65 53.77 53.43 53.69 19.8K
11:23 53.75 53.78 53.65 53.68 10.1K
11:24 53.78 53.78 53.58 53.58 2.5K
11:25 53.57 53.57 53.57 53.57 0.7K
11:26 53.60 53.60 53.60 53.60 1.0K
11:27 53.68 53.72 53.68 53.71 1.2K
11:28 53.69 53.69 53.67 53.67 0.6K
11:30 53.82 53.83 53.82 53.83 2.7K
11:32 53.73 53.73 53.73 53.73 0.6K
11:33 53.89 53.89 53.81 53.89 3.7K
11:34 53.82 53.82 53.82 53.82 1.5K
11:35 53.84 53.90 53.84 53.90 0.9K
11:36 53.89 53.89 53.89 53.89 0.5K
11:38 53.75 53.75 53.75 53.75 2.9K
11:39 53.65 53.66 53.65 53.66 2.3K
11:41 53.64 53.64 53.57 53.57 1.0K
11:42 53.53 53.53 53.53 53.53 0.8K
11:43 53.47 53.47 53.47 53.47 1.9K
11:46 53.38 53.38 53.38 53.38 2.1K
11:51 53.36 53.36 53.36 53.36 1.4K
11:53 53.28 53.28 53.28 53.28 1.6K
11:54 53.23 53.23 53.23 53.23 0.2K
11:55 53.24 53.24 53.23 53.23 2.3K
12:01 53.25 53.25 53.25 53.25 0.8K
12:03 53.26 53.26 53.11 53.11 2.1K
12:06 53.01 53.01 53.01 53.01 0.1K
12:07 53.01 53.07 53.01 53.07 2.5K
12:09 53.18 53.18 53.18 53.18 1.0K
12:10 52.95 52.95 52.95 52.95 1.7K
12:16 53.03 53.03 53.03 53.03 2.6K
12:21 53.02 53.02 53.02 53.02 0.5K
12:25 53.01 53.01 53.01 53.01 0.3K
12:26 53.09 53.09 53.09 53.09 1.7K
12:27 53.06 53.11 53.06 53.11 0.5K
12:28 53.05 53.05 53.00 53.04 1.9K
12:30 53.00 53.00 53.00 53.00 0.6K
12:32 53.03 53.03 53.03 53.03 0.1K
12:34 53.13 53.13 53.13 53.13 1.2K
12:36 53.23 53.23 53.23 53.23 0.4K
12:37 53.22 53.38 53.20 53.38 1.8K
12:38 53.30 53.32 53.30 53.32 0.7K
12:39 53.38 53.38 53.38 53.38 0.3K
12:40 53.32 53.32 53.32 53.32 0.2K
12:41 53.25 53.25 53.25 53.25 2.7K
12:43 53.24 53.25 53.24 53.25 1.0K
12:46 53.25 53.25 53.25 53.25 1.7K
12:47 53.22 53.22 53.22 53.22 0.3K
12:48 53.22 53.22 53.22 53.22 0.9K
12:49 53.11 53.11 53.11 53.11 1.3K
12:50 53.12 53.12 53.11 53.11 0.9K
12:53 53.03 53.03 53.03 53.03 0.3K
12:54 53.10 53.10 53.10 53.10 1.0K
12:59 53.11 53.11 53.11 53.11 0.6K
13:01 53.19 53.19 53.19 53.19 0.3K
13:03 53.18 53.19 53.18 53.19 1.0K
13:04 53.18 53.18 53.18 53.18 1.7K
13:08 53.22 53.22 53.22 53.22 0.2K
13:10 53.21 53.21 53.21 53.21 1.4K
13:14 53.26 53.32 53.26 53.32 3.3K
13:15 53.35 53.35 53.35 53.35 1.7K
13:17 53.37 53.37 53.37 53.37 0.3K
13:18 53.37 53.37 53.37 53.37 2.4K
13:21 53.29 53.30 53.29 53.30 2.6K
13:23 53.29 53.29 53.24 53.23 0.9K
13:24 53.30 53.30 53.30 53.30 0.5K
13:25 53.30 53.30 53.30 53.30 0.4K
13:27 53.22 53.22 53.22 53.22 1.4K
13:29 53.15 53.15 53.11 53.15 0.7K
13:30 53.15 53.15 53.15 53.15 0.7K
13:33 53.15 53.15 53.15 53.15 0.3K
13:34 53.04 53.11 53.04 53.11 3.9K
13:36 53.10 53.10 53.10 53.10 0.8K
13:38 53.10 53.10 53.10 53.10 0.5K
13:39 52.97 53.04 52.97 53.04 1.1K
13:42 52.93 52.93 52.93 52.93 0.5K
13:43 52.98 52.98 52.98 52.98 0.2K
13:44 52.99 52.99 52.98 52.98 0.8K
13:45 53.00 53.00 53.00 53.00 2.0K
13:51 52.96 52.96 52.96 52.96 0.4K
13:52 52.98 52.98 52.98 52.98 1.8K
13:53 52.97 52.97 52.97 52.97 0.1K
13:54 52.97 52.97 52.97 52.97 0.2K
13:55 52.97 52.97 52.97 52.97 0.2K
13:56 52.87 52.87 52.87 52.87 1.0K
13:58 52.84 52.84 52.84 52.84 1.5K
14:07 52.85 52.85 52.78 52.78 2.1K
14:14 52.85 52.85 52.85 52.85 2.9K
14:15 52.91 52.91 52.91 52.91 0.3K
14:17 52.95 52.95 52.89 52.89 0.7K
14:21 52.97 52.97 52.97 52.97 0.4K
14:22 52.97 52.97 52.97 52.97 1.0K
14:23 52.93 52.93 52.93 52.93 2.3K
14:25 52.81 52.81 52.81 52.81 1.4K
14:27 52.76 52.76 52.76 52.76 0.6K
14:29 52.77 52.77 52.77 52.77 0.1K
14:30 52.76 52.78 52.76 52.78 0.7K
14:31 52.81 52.81 52.81 52.81 2.2K
14:32 52.87 52.87 52.87 52.87 3.1K
14:36 52.84 52.84 52.84 52.84 1.1K
14:38 52.86 52.86 52.81 52.81 1.0K
14:40 52.86 52.86 52.86 52.86 1.7K
14:45 52.93 52.93 52.93 52.93 1.9K
14:47 52.89 52.89 52.86 52.86 1.2K
14:51 52.86 52.86 52.86 52.86 0.4K
14:52 52.86 52.92 52.86 52.92 0.9K
14:53 52.91 52.94 52.91 52.94 2.0K
14:54 52.94 52.94 52.94 52.94 0.2K
14:55 52.94 52.94 52.94 52.94 0.2K
14:56 52.94 52.94 52.94 52.94 0.2K
14:57 52.92 52.93 52.92 52.93 1.4K
14:58 52.93 52.93 52.93 52.93 0.3K
14:59 52.93 52.93 52.93 52.93 0.3K
15:00 52.93 52.93 52.93 52.93 2.0K
15:02 53.09 53.10 53.09 53.10 0.7K
15:03 53.07 53.07 53.07 53.07 0.8K
15:06 53.07 53.07 53.07 53.07 0.3K
15:07 53.09 53.09 53.09 53.09 1.5K
15:08 53.07 53.07 53.07 53.07 0.4K
15:09 53.07 53.07 52.96 52.96 1.2K
15:10 53.01 53.01 52.95 52.95 1.2K
15:11 53.00 53.00 53.00 53.00 0.7K
15:14 52.88 52.99 52.88 52.99 0.7K
15:16 52.86 52.86 52.86 52.86 1.0K
15:17 52.90 52.90 52.90 52.90 0.3K
15:18 52.90 52.98 52.90 52.98 4.5K
15:19 52.93 52.93 52.93 52.93 0.8K
15:20 52.94 52.94 52.94 52.94 1.3K
15:22 52.94 52.94 52.94 52.94 0.5K
15:23 52.98 53.00 52.93 52.93 4.7K
15:24 52.95 52.95 52.95 52.95 1.1K
15:25 53.03 53.03 52.95 52.95 2.5K
15:27 53.00 53.00 53.00 53.00 1.4K
15:28 52.97 53.04 52.97 52.99 2.0K
15:30 52.98 53.01 52.98 53.01 3.2K
15:33 53.01 53.01 52.98 52.98 4.1K
15:34 52.96 52.96 52.96 52.96 0.6K
15:35 52.92 53.10 52.92 53.10 5.6K
15:36 53.11 53.11 53.11 53.11 0.6K
15:37 53.18 53.18 53.18 53.18 1.3K
15:39 53.18 53.24 53.18 53.24 1.9K
15:40 53.24 53.24 53.24 53.24 2.1K
15:42 53.26 53.26 53.26 53.26 3.5K
15:44 53.17 53.23 53.17 53.23 2.6K
15:45 53.23 53.30 53.23 53.30 2.6K
15:46 53.24 53.24 53.24 53.24 1.0K
15:47 53.26 53.26 53.22 53.26 1.7K
15:48 53.26 53.26 53.26 53.26 0.3K
15:49 53.22 53.22 53.18 53.18 4.2K
15:50 53.15 53.23 53.15 53.19 5.4K
15:51 53.10 53.10 53.01 53.03 2.8K
15:52 53.00 53.10 53.00 53.09 5.0K
15:53 53.09 53.10 53.06 53.10 2.2K
15:54 53.15 53.20 53.13 53.13 6.2K
15:55 53.18 53.18 53.00 53.05 11.0K
15:56 53.08 53.08 53.00 53.00 13.2K
15:57 53.00 53.00 52.91 52.91 24.6K
15:58 52.86 52.86 52.77 52.77 18.5K
15:59 52.73 52.73 52.46 52.69 124.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし