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 52.67 52.67 52.67 52.67 3.0K
09:33 52.63 52.63 52.63 52.63 0.5K
09:39 52.51 52.51 52.51 52.51 0.8K
09:50 52.77 52.77 52.77 52.77 0.1K
09:51 52.77 52.81 52.77 52.81 2.0K
09:53 52.81 52.81 52.81 52.81 0.3K
09:54 52.72 52.81 52.72 52.81 0.6K
09:57 53.02 53.21 53.02 53.21 1.5K
09:59 53.05 53.05 53.05 53.05 2.0K
10:00 53.28 53.28 53.28 53.28 1.4K
10:06 53.22 53.22 53.22 53.22 0.3K
10:07 53.22 53.22 53.22 53.22 0.4K
10:08 53.22 53.22 53.22 53.22 0.1K
10:09 53.22 53.22 53.22 53.22 0.6K
10:10 53.23 53.23 53.23 53.23 0.2K
10:13 53.23 53.23 53.23 53.23 0.2K
10:14 53.19 53.19 53.19 53.19 1.8K
10:22 53.17 53.17 53.17 53.17 0.3K
10:27 53.26 53.26 53.21 53.21 1.8K
10:30 53.23 53.23 53.23 53.23 0.6K
10:34 53.21 53.21 53.21 53.21 0.5K
10:40 53.24 53.24 53.24 53.24 1.4K
10:41 53.23 53.23 53.23 53.23 0.9K
10:42 53.32 53.32 53.32 53.32 0.4K
10:45 53.29 53.29 53.29 53.29 0.5K
10:48 53.29 53.36 53.18 53.18 6.0K
10:50 53.17 53.17 53.17 53.17 0.3K
10:51 53.17 53.17 53.01 53.01 1.4K
10:52 52.84 52.92 52.84 52.92 0.8K
10:54 52.91 52.91 52.91 52.91 0.2K
10:55 52.92 52.92 52.92 52.92 0.5K
10:58 53.09 53.09 53.09 53.09 0.9K
10:59 53.09 53.09 53.09 53.09 0.2K
11:00 53.10 53.10 53.10 53.10 0.5K
11:09 53.03 53.03 53.03 53.03 0.6K
11:10 53.12 53.12 53.12 53.12 0.9K
11:12 53.24 53.24 53.24 53.24 0.7K
11:15 53.27 53.27 53.21 53.21 2.3K
11:19 53.12 53.12 53.12 53.12 1.5K
11:22 53.13 53.13 53.13 53.13 0.5K
11:27 53.14 53.14 53.14 53.14 0.8K
11:31 53.17 53.17 53.14 53.14 0.6K
11:32 53.11 53.11 53.11 53.11 2.2K
11:38 53.05 53.05 53.05 53.05 2.4K
11:41 53.07 53.07 53.07 53.07 1.0K
11:45 53.05 53.05 53.05 53.05 1.1K
11:46 53.10 53.10 53.10 53.10 1.1K
11:50 53.20 53.20 53.20 53.20 0.9K
11:55 53.29 53.29 53.29 53.29 0.2K
11:56 53.33 53.33 53.33 53.33 0.5K
12:00 53.24 53.31 53.24 53.31 1.0K
12:02 53.33 53.33 53.33 53.33 1.0K
12:08 53.34 53.34 53.34 53.34 0.7K
12:09 53.33 53.33 53.33 53.33 0.6K
12:12 53.34 53.36 53.34 53.36 1.6K
12:13 53.26 53.26 53.26 53.26 3.0K
12:14 53.25 53.25 53.25 53.25 0.6K
12:15 53.15 53.15 53.15 53.15 0.4K
12:16 53.15 53.15 53.15 53.15 0.2K
12:19 53.55 53.65 53.55 53.65 20.1K
12:20 53.66 53.69 53.66 53.69 0.5K
12:21 53.68 53.68 53.68 53.68 0.3K
12:24 53.56 53.56 53.56 53.56 0.3K
12:25 53.50 53.60 53.50 53.56 10.8K
12:30 53.62 53.62 53.56 53.56 1.1K
12:34 53.61 53.61 53.61 53.61 2.0K
12:39 53.59 53.59 53.59 53.59 0.1K
12:41 53.60 53.60 53.60 53.60 0.5K
12:44 53.60 53.60 53.60 53.60 0.2K
12:46 53.60 53.60 53.60 53.60 0.9K
12:48 53.53 53.53 53.53 53.53 2.1K
12:49 53.57 53.57 53.57 53.57 0.7K
12:50 53.55 53.55 53.55 53.55 0.4K
12:51 53.54 53.54 53.54 53.54 0.3K
12:55 53.54 53.54 53.54 53.54 0.7K
12:56 53.54 53.54 53.54 53.54 0.6K
12:58 53.63 53.63 53.63 53.63 0.4K
13:01 53.57 53.57 53.57 53.57 0.2K
13:02 53.56 53.56 53.56 53.56 0.4K
13:03 53.56 53.61 53.56 53.61 0.9K
13:06 53.55 53.55 53.55 53.55 1.3K
13:09 53.58 53.58 53.58 53.58 0.9K
13:10 53.68 53.68 53.68 53.68 0.9K
13:12 53.74 53.74 53.66 53.66 0.4K
13:13 53.74 53.77 53.68 53.77 1.3K
13:14 53.88 53.88 53.82 53.82 1.8K
13:15 53.82 53.82 53.80 53.80 0.6K
13:20 53.75 53.75 53.75 53.75 2.3K
13:24 53.65 53.65 53.65 53.65 1.5K
13:28 53.65 53.65 53.65 53.65 0.8K
13:33 53.63 53.67 53.63 53.65 1.3K
13:35 53.63 53.63 53.63 53.63 0.1K
13:36 53.63 53.63 53.63 53.63 0.2K
13:37 53.69 53.69 53.69 53.69 0.5K
13:38 53.63 53.63 53.63 53.63 0.6K
13:42 53.63 53.63 53.63 53.63 0.4K
13:44 53.56 53.56 53.56 53.56 0.9K
13:46 53.54 53.54 53.54 53.54 1.0K
13:48 53.54 53.54 53.54 53.54 1.2K
13:57 53.64 53.64 53.64 53.64 0.2K
13:58 53.58 53.58 53.58 53.58 0.2K
14:00 53.56 53.56 53.56 53.56 0.9K
14:05 53.55 53.55 53.55 53.55 0.1K
14:07 53.53 53.53 53.53 53.53 0.3K
14:11 53.55 53.55 53.55 53.55 0.7K
14:12 53.55 53.55 53.55 53.55 0.8K
14:14 53.48 53.48 53.48 53.48 1.0K
14:20 53.50 53.50 53.50 53.50 4.3K
14:24 53.69 53.69 53.69 53.69 0.5K
14:28 53.71 53.71 53.71 53.71 3.2K
14:29 53.52 53.52 53.51 53.51 1.1K
14:36 53.54 53.54 53.54 53.54 1.7K
14:43 53.58 53.59 53.54 53.59 1.0K
14:44 53.53 53.55 53.53 53.55 0.8K
14:45 53.59 53.59 53.57 53.57 1.1K
14:46 53.54 53.63 53.54 53.63 2.6K
14:49 53.64 53.64 53.64 53.64 0.5K
14:51 53.62 53.62 53.62 53.62 0.4K
14:55 53.51 53.51 53.51 53.51 1.7K
14:56 53.50 53.50 53.50 53.50 0.1K
14:57 53.52 53.52 53.52 53.52 1.9K
15:02 53.49 53.49 53.49 53.49 0.7K
15:09 53.50 53.50 53.50 53.50 0.7K
15:14 53.44 53.44 53.44 53.44 0.9K
15:16 53.46 53.46 53.37 53.39 6.4K
15:17 53.27 53.27 53.27 53.27 1.0K
15:19 53.22 53.22 53.19 53.19 0.4K
15:21 53.18 53.18 53.14 53.14 1.7K
15:25 53.00 53.00 53.00 53.00 1.2K
15:26 52.97 52.97 52.97 52.97 0.9K
15:27 52.96 52.96 52.96 52.96 0.8K
15:28 52.99 52.99 52.99 52.99 0.6K
15:30 52.94 52.96 52.94 52.95 1.1K
15:34 52.95 52.95 52.88 52.88 1.7K
15:35 52.93 52.93 52.93 52.93 0.8K
15:36 52.96 52.96 52.96 52.96 1.2K
15:39 52.91 52.91 52.91 52.91 0.6K
15:40 52.90 52.92 52.90 52.92 2.3K
15:41 52.94 52.95 52.94 52.95 3.2K
15:44 52.93 52.93 52.93 52.93 1.4K
15:46 52.95 52.95 52.95 52.95 1.0K
15:47 52.97 52.97 52.97 52.97 0.7K
15:48 52.93 53.04 52.93 53.04 4.2K
15:50 53.02 53.02 53.02 53.02 1.3K
15:51 52.96 52.96 52.95 52.95 1.2K
15:52 52.95 53.02 52.95 53.02 4.6K
15:53 52.97 52.97 52.97 52.97 0.5K
15:54 53.02 53.03 53.02 53.03 3.6K
15:55 52.99 52.99 52.95 52.95 4.2K
15:56 52.99 52.99 52.91 52.91 5.0K
15:57 52.88 52.95 52.88 52.95 8.0K
15:58 52.97 52.97 52.87 52.93 15.0K
15:59 52.92 52.99 52.92 52.98 80.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし