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 52.70 52.70 52.62 52.62 2.8K
09:31 52.62 52.65 52.62 52.65 0.8K
09:32 52.62 52.62 52.62 52.62 0.1K
09:33 52.46 52.46 52.46 52.46 1.3K
09:37 52.45 52.45 52.45 52.45 0.3K
09:38 52.45 52.45 52.45 52.45 6.2K
09:41 52.47 52.47 52.47 52.47 1.7K
09:42 52.54 52.55 52.54 52.55 0.7K
09:44 52.56 52.56 52.56 52.56 0.2K
09:45 52.46 52.46 52.31 52.31 2.3K
09:48 52.39 52.39 52.39 52.39 0.1K
09:50 52.39 52.39 52.39 52.39 1.0K
09:51 52.39 52.39 52.39 52.39 0.2K
09:53 52.11 52.11 52.11 52.11 1.3K
10:00 52.50 52.50 52.50 52.50 0.1K
10:01 52.37 52.37 52.37 52.37 4.8K
10:07 52.41 52.41 52.37 52.37 0.9K
10:08 52.27 52.27 52.27 52.27 1.5K
10:14 52.26 52.26 52.26 52.26 3.0K
10:16 52.26 52.26 52.26 52.26 0.4K
10:20 52.27 52.27 52.27 52.27 3.5K
10:22 52.27 52.27 52.27 52.27 1.7K
10:23 52.27 52.27 52.27 52.27 0.1K
10:24 52.27 52.33 52.27 52.31 1.0K
10:27 52.30 52.30 52.30 52.30 0.4K
10:30 52.30 52.30 52.30 52.30 0.6K
10:37 52.38 52.38 52.38 52.38 0.6K
10:39 52.38 52.45 52.38 52.45 1.6K
10:45 52.47 52.47 52.47 52.47 0.2K
10:50 52.45 52.45 52.45 52.45 0.2K
10:52 52.46 52.46 52.46 52.46 1.1K
10:53 52.44 52.44 52.44 52.44 0.6K
10:54 52.40 52.40 52.33 52.33 4.3K
10:55 52.39 52.39 52.39 52.39 0.4K
10:56 52.39 52.39 52.39 52.39 0.4K
10:57 52.39 52.39 52.39 52.39 0.1K
10:58 52.33 52.33 52.32 52.32 1.2K
11:02 52.33 52.33 52.33 52.33 1.4K
11:07 52.37 52.37 52.37 52.37 0.3K
11:08 52.42 52.42 52.42 52.42 0.8K
11:10 52.44 52.44 52.44 52.44 0.9K
11:13 52.59 52.59 52.59 52.59 2.2K
11:15 52.54 52.54 52.54 52.54 0.3K
11:16 52.54 52.54 52.54 52.54 0.2K
11:19 52.64 52.64 52.64 52.64 1.9K
11:22 52.67 52.73 52.67 52.73 1.0K
11:23 52.75 52.76 52.75 52.76 1.4K
11:26 52.86 52.86 52.86 52.86 0.6K
11:33 52.93 52.95 52.93 52.95 0.9K
11:34 52.91 52.91 52.91 52.91 0.6K
11:35 52.81 52.81 52.81 52.81 2.1K
11:39 52.83 52.83 52.83 52.83 0.3K
11:42 52.86 52.86 52.86 52.86 0.2K
11:44 52.80 52.80 52.80 52.80 0.5K
11:45 52.80 52.80 52.80 52.80 0.3K
11:46 52.80 52.80 52.79 52.79 1.2K
11:48 52.59 52.59 52.59 52.59 0.9K
11:55 52.66 52.66 52.66 52.66 1.2K
12:01 52.65 52.65 52.65 52.65 0.2K
12:03 52.71 52.71 52.71 52.71 1.1K
12:05 52.79 52.79 52.79 52.79 0.6K
12:07 52.80 52.80 52.80 52.80 0.3K
12:10 52.83 52.83 52.83 52.83 0.7K
12:11 52.77 52.81 52.77 52.81 4.2K
12:23 52.50 52.50 52.50 52.50 1.0K
12:29 52.46 52.46 52.46 52.46 0.2K
12:36 52.46 52.46 52.46 52.46 0.8K
12:47 52.52 52.54 52.52 52.54 2.2K
12:48 52.56 52.56 52.56 52.56 0.2K
12:52 52.61 52.61 52.61 52.61 0.4K
12:53 52.65 52.65 52.65 52.65 1.4K
13:09 52.79 52.79 52.79 52.79 0.7K
13:12 52.75 52.77 52.75 52.77 1.1K
13:14 52.77 52.77 52.77 52.77 0.3K
13:18 52.73 52.73 52.73 52.73 1.6K
13:24 52.69 52.69 52.69 52.69 0.1K
13:25 52.62 52.62 52.62 52.62 0.8K
13:26 52.58 52.59 52.58 52.59 0.4K
13:30 52.55 52.55 52.55 52.55 1.0K
13:35 52.43 52.43 52.38 52.38 0.6K
13:36 52.38 52.46 52.38 52.46 2.1K
13:38 52.42 52.42 52.42 52.42 0.3K
13:40 52.27 52.29 52.27 52.29 1.3K
13:41 52.24 52.24 52.24 52.24 1.0K
13:46 52.37 52.37 52.37 52.37 1.6K
13:47 52.39 52.39 52.39 52.39 0.7K
13:49 52.41 52.41 52.41 52.41 0.8K
13:53 52.36 52.36 52.33 52.34 3.1K
13:54 52.34 52.34 52.34 52.34 0.7K
13:55 52.34 52.34 52.31 52.34 1.7K
14:00 52.36 52.36 52.36 52.36 0.5K
14:02 52.44 52.44 52.44 52.44 2.0K
14:06 52.35 52.35 52.35 52.35 1.5K
14:08 52.25 52.25 52.25 52.25 0.9K
14:10 52.18 52.18 52.18 52.18 0.2K
14:11 52.31 52.33 52.31 52.33 1.0K
14:12 52.26 52.26 52.26 52.26 0.9K
14:13 52.28 52.28 52.28 52.28 1.5K
14:15 52.18 52.18 52.18 52.18 0.5K
14:17 52.16 52.16 52.16 52.16 0.2K
14:18 52.16 52.16 52.16 52.16 0.1K
14:19 52.16 52.16 52.16 52.16 0.3K
14:20 52.16 52.24 52.16 52.24 1.3K
14:21 52.20 52.20 52.20 52.20 0.2K
14:22 52.25 52.27 52.25 52.27 1.8K
14:27 52.37 52.37 52.37 52.37 0.7K
14:28 52.32 52.32 52.32 52.32 0.5K
14:31 52.32 52.34 52.32 52.34 0.7K
14:32 52.38 52.38 52.38 52.38 1.0K
14:34 52.43 52.43 52.43 52.43 0.1K
14:36 52.41 52.48 52.41 52.48 1.1K
14:39 52.50 52.50 52.50 52.50 1.3K
14:40 52.59 52.63 52.59 52.63 1.5K
14:41 52.59 52.59 52.59 52.59 0.5K
14:42 52.63 52.63 52.63 52.63 0.6K
14:44 52.63 52.63 52.63 52.63 0.3K
14:45 52.58 52.58 52.58 52.58 1.6K
14:46 52.51 52.56 52.51 52.56 1.5K
14:48 52.56 52.56 52.42 52.42 1.5K
14:49 52.33 52.42 52.33 52.42 2.0K
14:51 52.43 52.43 52.43 52.43 0.1K
14:53 52.43 52.43 52.43 52.43 0.3K
14:54 52.41 52.41 52.41 52.41 0.4K
14:55 52.50 52.50 52.50 52.50 4.0K
14:57 52.60 52.60 52.60 52.60 1.1K
14:59 52.59 52.59 52.59 52.59 0.3K
15:02 52.58 52.59 52.47 52.47 1.8K
15:03 52.49 52.49 52.49 52.49 1.0K
15:05 52.50 52.56 52.50 52.56 1.4K
15:06 52.56 52.56 52.56 52.56 0.2K
15:08 52.56 52.56 52.56 52.56 0.2K
15:10 52.55 52.55 52.55 52.55 2.6K
15:12 52.47 52.47 52.47 52.47 1.5K
15:15 52.51 52.51 52.51 52.51 0.8K
15:16 52.52 52.52 52.52 52.52 1.6K
15:17 52.52 52.52 52.51 52.51 1.7K
15:18 52.42 52.47 52.42 52.47 0.6K
15:19 52.48 52.48 52.48 52.48 1.1K
15:24 52.41 52.41 52.41 52.41 2.0K
15:26 52.32 52.32 52.27 52.27 1.0K
15:27 52.23 52.23 52.23 52.23 0.5K
15:28 52.21 52.21 52.21 52.21 0.5K
15:29 52.21 52.21 52.13 52.18 2.3K
15:30 52.19 52.19 52.17 52.17 1.4K
15:32 52.16 52.16 52.16 52.16 0.4K
15:33 52.16 52.17 52.16 52.17 1.0K
15:34 52.13 52.20 52.13 52.19 4.2K
15:36 52.20 52.21 52.20 52.21 2.8K
15:38 52.29 52.29 52.24 52.25 3.7K
15:41 52.28 52.28 52.28 52.28 0.6K
15:42 52.37 52.52 52.37 52.52 5.9K
15:43 52.56 52.58 52.55 52.55 1.0K
15:44 52.47 52.47 52.40 52.42 1.1K
15:45 52.52 52.52 52.52 52.52 0.3K
15:46 52.51 52.51 52.49 52.49 0.5K
15:47 52.45 52.46 52.45 52.46 1.8K
15:48 52.50 52.50 52.50 52.50 0.7K
15:49 52.40 52.40 52.36 52.36 1.9K
15:50 52.29 52.32 52.24 52.31 1.8K
15:51 52.26 52.32 52.26 52.30 1.3K
15:52 52.30 52.33 52.30 52.33 3.0K
15:53 52.34 52.34 52.34 52.34 4.2K
15:54 52.39 52.39 52.39 52.39 1.7K
15:55 52.35 52.36 52.33 52.36 4.2K
15:56 52.38 52.38 52.28 52.28 3.0K
15:57 52.34 52.38 52.34 52.38 2.4K
15:58 52.33 52.37 52.33 52.37 3.7K
15:59 52.36 52.37 52.33 52.34 59.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし