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
09:36 55.30 55.30 55.30 55.30 1.7K
09:43 55.02 55.02 55.02 55.02 1.6K
09:44 55.02 55.02 55.02 55.02 0.1K
09:45 55.02 55.02 55.02 55.02 0.2K
09:47 55.02 55.02 55.02 55.02 0.7K
09:50 55.02 55.02 55.02 55.02 0.4K
09:55 55.15 55.15 55.15 55.15 0.2K
09:57 54.99 54.99 54.99 54.99 0.1K
09:59 55.00 55.00 55.00 55.00 0.8K
10:01 54.91 54.91 54.91 54.91 1.3K
10:11 55.32 55.32 55.32 55.32 1.2K
10:13 55.14 55.15 55.14 55.15 3.4K
10:16 55.32 55.32 55.32 55.32 0.9K
10:19 55.45 55.45 55.45 55.45 0.2K
10:20 55.47 55.47 55.47 55.47 0.3K
10:22 55.47 55.47 55.47 55.47 0.3K
10:23 55.64 55.64 55.64 55.64 0.4K
10:27 55.78 55.78 55.78 55.78 0.5K
10:28 55.78 55.78 55.78 55.78 0.3K
10:34 55.78 56.03 55.78 56.03 4.9K
10:39 56.01 56.20 56.01 56.20 2.0K
10:40 56.20 56.20 56.20 56.20 0.8K
10:43 56.20 56.20 56.20 56.20 1.0K
10:45 56.21 56.21 56.21 56.21 0.2K
10:47 56.21 56.21 56.21 56.21 0.6K
10:52 56.43 56.43 56.43 56.43 0.3K
10:53 56.32 56.32 56.32 56.32 1.2K
10:59 56.57 56.69 56.57 56.69 1.7K
11:00 56.67 56.68 56.63 56.68 0.6K
11:02 56.68 56.68 56.67 56.67 0.3K
11:05 56.78 56.78 56.78 56.78 0.5K
11:06 57.14 57.14 57.14 57.14 0.1K
11:08 56.73 57.05 56.73 56.98 3.1K
11:09 56.98 57.19 56.98 57.09 1.6K
11:13 57.11 57.11 57.11 57.11 0.4K
11:14 57.26 57.26 57.26 57.26 0.1K
11:15 57.45 57.45 57.45 57.45 0.5K
11:16 57.24 57.24 57.24 57.24 0.1K
11:17 57.24 57.24 57.24 57.24 0.6K
11:19 57.45 57.45 57.45 57.45 0.1K
11:20 57.32 57.32 57.32 57.32 0.8K
11:21 57.32 57.33 57.32 57.33 0.3K
11:23 57.45 57.45 57.45 57.45 0.8K
11:25 57.52 57.52 57.52 57.52 0.8K
11:27 57.60 57.60 57.60 57.60 0.6K
11:28 57.60 57.60 57.41 57.41 1.4K
11:29 57.41 57.41 57.41 57.41 0.9K
11:30 57.39 57.44 57.39 57.44 3.0K
11:33 57.44 57.44 57.44 57.44 0.2K
11:34 57.44 57.53 57.44 57.53 1.1K
11:38 57.50 57.50 57.50 57.50 4.6K
11:39 57.67 57.67 57.67 57.67 0.2K
11:40 57.67 57.67 57.67 57.67 0.1K
11:42 57.67 57.67 57.67 57.67 0.2K
11:44 57.64 57.64 57.64 57.64 0.1K
11:45 57.67 57.67 57.49 57.49 1.3K
11:47 57.87 57.87 57.75 57.75 1.4K
11:50 57.88 57.88 57.88 57.88 0.1K
11:52 58.02 58.02 58.02 58.02 0.5K
11:53 57.89 57.89 57.74 57.74 0.8K
11:54 58.03 58.03 58.03 58.03 0.3K
11:56 58.03 58.03 58.03 58.03 0.1K
11:58 58.11 58.11 58.11 58.11 0.5K
12:00 58.13 58.18 58.13 58.18 1.3K
12:02 58.23 58.23 58.23 58.23 0.6K
12:03 58.25 58.25 58.25 58.25 0.3K
12:04 58.11 58.25 58.11 58.25 1.3K
12:05 58.29 58.29 58.29 58.29 0.3K
12:06 58.21 58.21 58.21 58.21 0.3K
12:07 58.29 58.29 58.29 58.29 0.7K
12:08 58.44 58.44 58.44 58.44 0.5K
12:09 58.46 58.46 58.46 58.46 0.7K
12:13 58.63 58.63 58.54 58.54 2.0K
12:15 58.63 58.63 58.63 58.63 0.4K
12:17 58.62 58.82 58.62 58.82 1.2K
12:19 58.83 58.83 58.83 58.83 0.2K
12:20 58.74 58.83 58.67 58.67 2.2K
12:21 58.66 58.66 58.54 58.54 0.8K
12:22 58.65 58.65 58.65 58.65 1.0K
12:24 58.72 58.72 58.72 58.72 1.6K
12:25 58.66 58.66 58.66 58.66 1.0K
12:27 58.67 58.67 58.67 58.67 1.0K
12:28 58.50 58.50 58.50 58.50 1.4K
12:31 58.51 58.56 58.51 58.56 1.0K
12:34 58.47 58.47 58.44 58.44 1.2K
12:40 58.35 58.35 58.35 58.35 1.2K
12:41 58.33 58.33 58.16 58.16 1.6K
12:43 58.12 58.12 58.12 58.12 0.6K
12:44 57.97 57.97 57.97 57.97 0.6K
12:47 57.83 57.86 57.83 57.86 0.4K
12:48 57.86 57.90 57.86 57.90 0.4K
12:50 57.75 57.75 57.71 57.71 1.6K
12:56 57.46 57.46 57.46 57.46 2.4K
13:00 57.47 57.47 57.47 57.47 0.4K
13:01 57.47 57.47 57.31 57.31 1.5K
13:02 57.24 57.40 57.24 57.40 1.1K
13:04 57.41 57.57 57.41 57.57 1.9K
13:11 57.72 57.72 57.72 57.72 0.4K
13:15 57.71 57.71 57.71 57.71 0.2K
13:16 57.74 57.74 57.74 57.74 0.2K
13:17 57.74 57.74 57.74 57.74 0.2K
13:18 57.80 57.80 57.80 57.80 0.3K
13:19 57.62 57.62 57.62 57.62 0.2K
13:21 57.81 57.81 57.76 57.76 0.8K
13:25 57.92 57.92 57.92 57.92 0.8K
13:27 57.96 57.96 57.96 57.96 2.7K
13:28 58.00 58.00 58.00 58.00 0.1K
13:29 57.87 57.87 57.87 57.87 1.2K
13:33 57.82 57.82 57.81 57.81 0.6K
13:38 57.93 57.93 57.93 57.93 0.2K
13:42 57.92 57.92 57.92 57.92 0.3K
13:45 57.92 57.92 57.92 57.92 0.2K
13:46 57.92 57.92 57.81 57.81 1.0K
13:53 57.86 57.92 57.86 57.92 0.8K
13:54 57.89 57.89 57.89 57.89 0.6K
13:56 57.92 57.92 57.92 57.92 0.6K
13:57 58.01 58.01 58.01 58.01 0.9K
14:01 58.00 58.00 58.00 58.00 0.1K
14:02 58.00 58.00 58.00 58.00 0.4K
14:04 57.90 57.90 57.90 57.90 1.1K
14:06 57.90 57.90 57.90 57.90 0.7K
14:09 57.99 57.99 57.99 57.99 0.2K
14:10 57.99 57.99 57.99 57.99 0.4K
14:15 57.97 57.97 57.97 57.97 0.4K
14:17 57.97 57.97 57.97 57.97 0.8K
14:23 57.91 57.91 57.91 57.91 0.6K
14:24 57.96 57.96 57.96 57.96 0.2K
14:25 57.97 57.97 57.97 57.97 0.9K
14:26 58.01 58.01 58.01 58.01 0.2K
14:31 57.99 57.99 57.99 57.99 1.5K
14:42 58.04 58.04 58.04 58.04 0.1K
14:43 58.04 58.09 58.04 58.09 0.7K
14:46 58.09 58.09 58.09 58.09 1.6K
14:50 58.01 58.04 58.01 58.04 1.2K
14:51 58.05 58.05 58.05 58.05 0.1K
14:52 58.05 58.05 58.05 58.05 0.8K
14:55 58.11 58.11 58.11 58.11 0.4K
14:56 58.12 58.12 58.12 58.12 0.3K
14:58 58.16 58.16 58.16 58.16 0.1K
15:00 58.09 58.10 58.09 58.10 3.0K
15:03 58.02 58.02 58.02 58.02 0.1K
15:04 58.18 58.18 58.18 58.18 1.3K
15:05 58.01 58.07 58.01 58.07 1.3K
15:08 57.97 57.97 57.97 57.97 0.7K
15:10 57.94 57.94 57.94 57.94 0.8K
15:13 57.88 57.88 57.88 57.88 0.5K
15:14 57.91 57.91 57.91 57.91 0.5K
15:15 57.97 57.97 57.93 57.93 0.6K
15:16 58.03 58.03 58.03 58.03 0.3K
15:19 58.04 58.04 58.04 58.04 0.6K
15:20 58.03 58.03 58.03 58.03 1.8K
15:22 58.00 58.00 58.00 58.00 0.1K
15:23 58.00 58.00 58.00 58.00 0.2K
15:24 57.90 57.90 57.88 57.88 1.1K
15:27 57.90 57.90 57.90 57.90 0.3K
15:28 57.94 57.94 57.94 57.94 0.3K
15:29 57.96 57.96 57.92 57.92 0.4K
15:30 57.94 57.94 57.94 57.94 0.8K
15:32 57.94 57.94 57.94 57.94 0.4K
15:33 57.88 57.88 57.82 57.82 1.8K
15:34 57.82 57.82 57.82 57.82 0.3K
15:35 57.80 57.80 57.80 57.80 1.0K
15:37 57.76 57.77 57.76 57.77 1.0K
15:38 57.77 57.77 57.75 57.75 1.2K
15:40 57.74 57.79 57.74 57.79 1.6K
15:41 57.77 57.77 57.77 57.77 0.8K
15:42 57.78 57.78 57.78 57.78 0.2K
15:43 57.77 57.77 57.77 57.77 0.8K
15:45 57.77 57.77 57.77 57.77 0.4K
15:46 57.76 57.77 57.76 57.77 1.0K
15:47 57.78 57.78 57.74 57.74 3.8K
15:48 57.71 57.71 57.71 57.71 0.4K
15:49 57.68 57.69 57.66 57.66 1.0K
15:50 57.68 57.70 57.67 57.67 1.7K
15:51 57.67 57.67 57.62 57.62 2.3K
15:52 57.62 57.67 57.62 57.67 1.5K
15:53 57.66 57.66 57.66 57.66 0.2K
15:54 57.65 57.65 57.62 57.62 1.3K
15:55 57.62 57.62 57.55 57.57 5.3K
15:56 57.60 57.60 57.50 57.50 3.2K
15:57 57.53 57.53 57.48 57.48 3.7K
15:58 57.51 57.56 57.51 57.56 1.8K
15:59 57.50 57.57 57.50 57.52 61.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし