ミネラルズ・テクノロジーズ (MTX)

MTX
🏛️ アメリカ →
62.12
最終更新: 2025-10-01
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
09:31 53.65 53.65 53.65 53.65 3.0K
09:33 53.83 53.83 53.83 53.83 0.5K
09:38 53.34 53.34 53.34 53.34 1.7K
09:40 53.30 53.39 53.30 53.39 0.3K
09:41 53.44 53.72 53.44 53.72 1.2K
09:42 53.55 53.55 53.55 53.55 0.7K
09:47 53.56 53.56 53.56 53.56 0.4K
09:50 53.56 53.56 53.56 53.56 0.1K
09:51 53.46 53.46 53.46 53.46 0.4K
09:54 53.47 53.47 53.47 53.47 0.7K
09:55 53.69 53.69 53.69 53.69 0.2K
09:56 53.70 53.70 53.70 53.70 0.7K
10:00 53.82 53.82 53.82 53.82 0.2K
10:01 53.82 53.82 53.82 53.82 0.5K
10:02 53.82 53.82 53.82 53.82 0.1K
10:03 53.82 53.82 53.82 53.82 1.0K
10:07 53.83 53.83 53.83 53.83 0.1K
10:08 53.83 54.13 53.83 54.06 1.4K
10:09 54.08 54.12 54.08 54.12 0.6K
10:10 54.09 54.09 54.09 54.09 0.5K
10:15 54.21 54.21 54.21 54.21 0.2K
10:18 54.26 54.29 54.26 54.29 0.6K
10:19 54.29 54.29 54.29 54.29 0.7K
10:23 54.41 54.41 54.26 54.26 0.5K
10:24 54.44 54.44 54.44 54.44 0.2K
10:25 54.27 54.27 54.27 54.27 0.4K
10:26 54.26 54.26 54.26 54.26 0.3K
10:28 54.42 54.49 54.27 54.28 0.5K
10:30 54.47 54.47 54.47 54.47 0.4K
10:32 54.17 54.33 54.17 54.33 4.4K
10:33 54.14 54.14 54.14 54.14 0.3K
10:36 54.12 54.19 54.12 54.19 0.3K
10:41 54.12 54.12 54.12 54.12 2.4K
10:43 53.96 53.96 53.96 53.96 1.9K
10:44 53.77 53.77 53.77 53.77 0.1K
10:45 54.00 54.00 54.00 54.00 1.0K
10:52 53.98 54.05 53.98 54.05 0.2K
10:53 54.04 54.04 54.04 54.04 0.2K
10:57 53.98 53.98 53.98 53.98 0.2K
10:59 54.04 54.04 54.04 54.04 2.1K
11:01 54.04 54.04 54.04 54.04 3.0K
11:02 54.04 54.04 54.04 54.04 3.3K
11:03 54.04 54.04 54.04 54.04 1.5K
11:06 54.07 54.07 54.07 54.07 0.1K
11:07 54.07 54.07 54.07 54.07 1.2K
11:09 54.23 54.23 54.10 54.10 0.4K
11:11 54.23 54.23 54.23 54.23 0.4K
11:12 53.96 53.96 53.96 53.96 3.3K
11:22 53.98 53.98 53.98 53.98 0.6K
11:23 53.96 53.97 53.96 53.97 1.1K
11:24 54.02 54.02 54.02 54.02 0.4K
11:26 54.01 54.01 54.01 54.01 0.5K
11:29 53.86 53.86 53.86 53.86 1.5K
11:30 53.87 53.87 53.87 53.87 0.5K
11:31 53.89 53.92 53.84 53.84 1.2K
11:33 53.72 53.72 53.65 53.65 1.8K
11:34 53.65 53.65 53.65 53.65 0.3K
11:36 53.70 53.70 53.70 53.70 0.3K
11:39 53.69 53.69 53.60 53.60 3.2K
11:44 53.56 53.56 53.54 53.54 0.6K
11:45 53.54 53.54 53.54 53.54 0.5K
11:46 53.56 53.56 53.47 53.47 2.1K
11:52 53.61 53.61 53.61 53.61 0.5K
11:53 53.44 53.44 53.44 53.44 0.1K
11:54 53.42 53.42 53.42 53.42 0.9K
12:00 53.48 53.48 53.48 53.48 0.4K
12:02 53.38 53.38 53.38 53.38 1.0K
12:05 53.38 53.38 53.38 53.38 1.0K
12:06 53.34 53.34 53.34 53.34 1.3K
12:13 53.44 53.44 53.44 53.44 0.1K
12:14 53.47 53.50 53.43 53.43 0.9K
12:18 53.44 53.59 53.44 53.56 1.4K
12:21 53.43 53.48 53.43 53.48 3.3K
12:27 53.22 53.22 53.20 53.20 3.6K
12:30 53.20 53.20 53.20 53.20 1.0K
12:33 53.23 53.24 53.23 53.24 5.1K
12:34 53.19 53.19 53.19 53.19 1.0K
12:35 53.18 53.18 53.18 53.18 2.0K
12:39 53.11 53.11 53.11 53.11 0.3K
12:40 53.13 53.15 53.13 53.15 2.8K
12:41 53.19 53.19 53.19 53.19 0.6K
12:42 53.20 53.25 53.20 53.25 1.6K
12:43 53.26 53.26 53.26 53.26 0.6K
12:44 53.36 53.36 53.36 53.36 0.3K
12:46 53.46 53.46 53.46 53.46 0.1K
12:48 53.31 53.31 53.25 53.25 1.4K
12:49 53.26 53.28 53.26 53.28 2.0K
12:50 53.23 53.23 53.23 53.23 2.3K
12:57 53.21 53.21 53.15 53.15 0.3K
13:01 53.22 53.30 53.22 53.30 3.8K
13:02 53.34 53.34 53.34 53.34 0.1K
13:03 53.36 53.36 53.36 53.36 0.2K
13:05 53.36 53.36 53.36 53.36 0.4K
13:06 53.37 53.37 53.28 53.28 1.1K
13:11 53.38 53.38 53.38 53.38 0.6K
13:12 53.42 53.42 53.42 53.42 0.4K
13:14 53.44 53.44 53.44 53.44 0.2K
13:15 53.41 53.41 53.34 53.34 4.3K
13:16 53.29 53.29 53.22 53.22 0.8K
13:17 53.33 53.33 53.30 53.30 1.8K
13:18 53.29 53.29 53.29 53.29 0.5K
13:21 53.35 53.41 53.35 53.41 3.1K
13:24 53.59 53.59 53.59 53.59 0.5K
13:26 53.71 53.71 53.71 53.71 0.4K
13:28 53.89 53.89 53.89 53.89 0.3K
13:31 53.79 53.92 53.77 53.77 2.3K
13:36 53.86 53.86 53.86 53.86 0.3K
13:38 53.83 53.83 53.83 53.83 0.1K
13:39 53.91 53.91 53.91 53.91 0.6K
13:40 53.86 53.86 53.86 53.86 0.7K
13:41 53.83 53.83 53.82 53.82 0.9K
13:51 53.85 53.85 53.85 53.85 0.5K
13:53 53.95 53.95 53.95 53.95 0.5K
13:54 53.95 53.95 53.95 53.95 3.2K
14:05 53.92 53.92 53.92 53.92 0.4K
14:06 53.92 53.92 53.92 53.92 0.9K
14:08 54.00 54.00 54.00 54.00 0.2K
14:09 53.92 53.99 53.92 53.99 1.3K
14:12 53.93 53.93 53.93 53.93 1.0K
14:13 53.90 53.90 53.86 53.86 1.7K
14:14 53.85 53.85 53.85 53.85 0.9K
14:22 53.88 53.90 53.88 53.90 1.3K
14:26 53.89 53.90 53.89 53.90 3.1K
14:27 53.87 53.87 53.85 53.85 1.6K
14:28 53.89 53.89 53.89 53.89 0.6K
14:37 53.84 53.84 53.84 53.84 0.6K
14:40 53.98 53.98 53.98 53.98 0.3K
14:41 53.97 53.97 53.97 53.97 0.1K
14:42 53.97 53.97 53.97 53.97 0.2K
14:43 54.00 54.02 54.00 54.02 1.8K
14:44 54.02 54.02 54.02 54.02 0.4K
14:48 53.98 54.06 53.98 54.06 0.5K
14:49 54.06 54.17 54.06 54.06 0.6K
14:52 53.96 53.96 53.96 53.96 1.5K
14:53 54.00 54.00 53.95 53.95 0.5K
14:54 54.00 54.00 54.00 54.00 0.1K
14:55 54.00 54.00 54.00 54.00 0.2K
14:56 54.00 54.00 54.00 54.00 0.3K
14:57 54.00 54.00 54.00 54.00 0.6K
14:59 54.01 54.01 54.01 54.01 1.9K
15:00 53.93 53.93 53.93 53.93 4.6K
15:01 54.02 54.02 53.99 53.99 1.3K
15:04 53.99 53.99 53.99 53.99 0.6K
15:07 54.02 54.02 54.02 54.02 0.3K
15:13 54.04 54.04 54.04 54.04 0.3K
15:14 54.05 54.05 54.04 54.04 0.5K
15:15 54.05 54.05 54.05 54.05 0.2K
15:16 54.04 54.04 54.04 54.04 0.3K
15:17 54.04 54.04 53.98 53.98 0.2K
15:18 54.02 54.07 54.02 54.02 9.2K
15:19 54.11 54.11 54.07 54.07 0.9K
15:20 54.07 54.08 54.07 54.08 0.6K
15:21 54.11 54.11 54.11 54.11 0.6K
15:23 54.08 54.08 54.08 54.08 0.7K
15:24 54.08 54.08 54.08 54.08 1.2K
15:25 54.10 54.19 54.10 54.19 1.9K
15:26 54.14 54.14 54.14 54.14 0.3K
15:27 54.15 54.15 54.10 54.10 2.7K
15:31 54.10 54.10 54.10 54.10 1.2K
15:33 54.12 54.13 54.12 54.13 3.7K
15:34 54.08 54.14 54.08 54.14 1.7K
15:35 54.08 54.08 54.07 54.07 1.3K
15:36 54.08 54.15 54.08 54.15 2.4K
15:37 54.21 54.21 54.21 54.21 0.6K
15:38 54.22 54.22 54.22 54.22 0.5K
15:39 54.29 54.29 54.22 54.22 1.3K
15:40 54.26 54.26 54.26 54.26 0.5K
15:41 54.31 54.31 54.26 54.26 0.8K
15:43 54.25 54.25 54.25 54.25 0.2K
15:44 54.30 54.30 54.29 54.29 1.5K
15:46 54.33 54.34 54.33 54.34 0.8K
15:47 54.31 54.35 54.31 54.35 1.3K
15:48 54.32 54.32 54.32 54.32 0.9K
15:49 54.34 54.34 54.34 54.34 2.1K
15:50 54.25 54.34 54.25 54.34 1.4K
15:51 54.32 54.32 54.32 54.32 1.2K
15:52 54.35 54.35 54.31 54.31 1.3K
15:53 54.31 54.31 54.31 54.31 0.8K
15:54 54.31 54.31 54.27 54.27 3.0K
15:55 54.28 54.29 54.28 54.28 3.4K
15:56 54.33 54.37 54.33 54.37 3.9K
15:57 54.41 54.44 54.41 54.44 1.4K
15:58 54.44 54.48 54.44 54.48 1.9K
15:59 54.46 54.52 54.41 54.41 115.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし