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
09:34 58.77 58.77 58.77 58.77 1.3K
09:35 59.12 59.30 59.08 59.08 1.9K
09:36 59.00 59.00 58.96 58.96 0.6K
09:40 59.06 59.06 59.06 59.06 0.7K
09:41 59.00 59.00 59.00 59.00 0.3K
09:43 59.00 59.00 59.00 59.00 0.4K
09:45 58.96 58.96 58.96 58.96 0.2K
09:48 58.94 58.94 58.94 58.94 0.3K
09:50 58.94 58.94 58.94 58.94 0.6K
09:54 58.94 58.94 58.94 58.94 0.8K
10:02 58.86 58.86 58.75 58.75 1.9K
10:04 58.23 58.23 58.23 58.23 0.1K
10:06 58.70 58.70 58.70 58.70 0.2K
10:12 58.58 58.58 58.58 58.58 0.2K
10:13 58.58 58.58 58.58 58.58 2.1K
10:14 58.58 58.58 58.58 58.58 0.5K
10:17 58.57 58.57 58.57 58.57 0.6K
10:26 58.44 58.44 58.44 58.44 0.5K
10:33 58.34 58.34 58.34 58.34 0.3K
10:43 58.33 58.33 58.33 58.33 1.0K
10:47 58.23 58.23 58.23 58.23 0.8K
10:55 58.03 58.03 58.03 58.03 1.7K
10:58 57.93 57.93 57.93 57.93 0.6K
11:01 57.80 57.80 57.80 57.80 1.1K
11:02 57.83 57.83 57.83 57.83 1.5K
11:11 57.59 57.59 57.57 57.57 3.7K
11:17 57.58 57.58 57.58 57.58 1.0K
11:24 57.60 57.60 57.60 57.60 0.5K
11:27 57.69 57.69 57.69 57.69 2.0K
11:29 57.75 57.75 57.75 57.75 1.6K
11:38 57.72 57.72 57.72 57.72 1.2K
11:39 57.75 57.81 57.75 57.81 0.9K
11:43 57.83 57.83 57.83 57.83 0.4K
11:46 57.75 57.75 57.75 57.75 0.2K
11:48 57.75 57.75 57.75 57.75 0.1K
11:49 57.91 57.91 57.91 57.91 1.6K
11:54 57.93 57.93 57.93 57.93 1.4K
11:58 57.91 57.91 57.91 57.91 0.4K
12:01 57.92 57.92 57.92 57.92 0.4K
12:02 57.91 57.91 57.91 57.91 0.1K
12:03 57.92 57.92 57.92 57.92 0.3K
12:04 58.00 58.02 58.00 58.02 1.0K
12:07 57.81 57.81 57.81 57.81 2.3K
12:09 57.79 57.79 57.79 57.79 0.2K
12:10 57.79 57.80 57.79 57.80 0.2K
12:11 57.81 57.81 57.81 57.81 1.1K
12:13 57.79 57.79 57.79 57.79 0.1K
12:14 57.79 57.80 57.79 57.80 0.3K
12:15 57.79 57.79 57.75 57.79 0.8K
12:16 57.79 57.79 57.79 57.79 0.1K
12:18 57.84 57.84 57.84 57.84 1.3K
12:21 57.70 57.70 57.64 57.64 1.8K
12:30 57.58 57.60 57.58 57.60 1.0K
12:33 57.61 57.65 57.61 57.65 1.2K
12:36 57.71 57.75 57.71 57.75 2.3K
12:45 57.82 57.82 57.82 57.82 0.3K
12:49 57.67 57.67 57.67 57.67 0.4K
12:50 57.76 57.76 57.76 57.76 1.6K
12:52 57.83 57.83 57.83 57.83 0.6K
12:55 57.87 57.87 57.87 57.87 0.6K
12:58 57.92 57.92 57.92 57.92 0.7K
13:03 57.93 57.93 57.93 57.93 0.4K
13:04 57.92 57.92 57.92 57.92 1.2K
13:07 57.95 57.95 57.95 57.95 0.5K
13:09 58.04 58.04 58.04 58.04 1.0K
13:10 57.99 57.99 57.99 57.99 0.1K
13:11 58.02 58.02 58.02 58.02 0.3K
13:12 58.04 58.04 58.04 58.04 0.3K
13:13 58.13 58.13 58.13 58.13 0.2K
13:15 58.03 58.03 58.03 58.03 0.2K
13:16 58.13 58.13 58.13 58.13 1.1K
13:21 58.26 58.26 58.22 58.22 0.6K
13:22 58.18 58.18 58.18 58.18 0.2K
13:23 58.18 58.19 58.18 58.19 2.0K
13:25 58.18 58.20 58.17 58.20 0.8K
13:26 58.21 58.21 58.21 58.21 2.1K
13:32 58.21 58.21 58.19 58.19 0.9K
13:35 58.22 58.22 58.22 58.22 0.4K
13:37 58.27 58.27 58.27 58.27 0.7K
13:38 58.24 58.32 58.24 58.26 3.3K
13:39 58.25 58.25 58.25 58.25 0.2K
13:40 58.25 58.25 58.25 58.25 0.2K
13:42 58.29 58.29 58.29 58.29 0.5K
13:45 58.30 58.30 58.30 58.30 3.2K
13:48 58.32 58.34 58.32 58.34 1.8K
13:54 58.43 58.43 58.43 58.43 1.4K
13:59 58.43 58.43 58.43 58.43 0.3K
14:00 58.44 58.44 58.44 58.44 0.9K
14:05 58.48 58.48 58.45 58.45 1.0K
14:07 58.46 58.46 58.46 58.46 0.2K
14:09 58.45 58.48 58.45 58.48 0.6K
14:10 58.48 58.48 58.44 58.44 0.8K
14:12 58.45 58.45 58.45 58.45 0.7K
14:14 58.44 58.44 58.44 58.44 0.4K
14:16 58.42 58.42 58.42 58.42 1.1K
14:17 58.45 58.45 58.45 58.45 0.1K
14:18 58.46 58.49 58.46 58.49 0.9K
14:20 58.38 58.41 58.38 58.41 1.6K
14:23 58.33 58.33 58.33 58.33 0.9K
14:25 58.29 58.29 58.29 58.29 0.6K
14:31 58.35 58.35 58.35 58.35 0.3K
14:33 58.32 58.32 58.32 58.32 0.6K
14:34 58.34 58.34 58.32 58.32 0.6K
14:35 58.34 58.34 58.34 58.34 0.3K
14:37 58.29 58.29 58.29 58.29 0.1K
14:39 58.35 58.35 58.35 58.35 0.2K
14:40 58.34 58.34 58.34 58.34 0.8K
14:42 58.37 58.37 58.37 58.37 0.7K
14:43 58.36 58.36 58.36 58.36 0.8K
14:45 58.33 58.33 58.33 58.33 1.0K
14:47 58.33 58.33 58.32 58.32 0.5K
14:49 58.35 58.35 58.31 58.31 1.7K
14:50 58.31 58.31 58.29 58.29 0.9K
14:51 58.30 58.37 58.27 58.37 2.9K
14:52 58.39 58.39 58.39 58.39 0.3K
14:57 58.41 58.41 58.40 58.40 0.5K
15:01 58.37 58.37 58.37 58.37 0.4K
15:03 58.42 58.42 58.42 58.42 2.3K
15:05 58.38 58.38 58.38 58.38 0.1K
15:06 58.38 58.38 58.38 58.38 0.3K
15:07 58.37 58.37 58.37 58.37 0.7K
15:08 58.34 58.38 58.34 58.38 0.4K
15:09 58.35 58.35 58.35 58.35 1.1K
15:11 58.32 58.32 58.32 58.32 0.9K
15:13 58.30 58.37 58.30 58.37 1.0K
15:15 58.37 58.37 58.36 58.36 0.4K
15:16 58.36 58.36 58.36 58.36 0.4K
15:17 58.39 58.39 58.38 58.38 1.1K
15:19 58.42 58.42 58.42 58.42 0.6K
15:20 58.47 58.47 58.47 58.47 0.5K
15:21 58.57 58.57 58.47 58.47 1.5K
15:22 58.46 58.47 58.46 58.47 0.7K
15:23 58.47 58.47 58.47 58.47 0.2K
15:24 58.47 58.47 58.47 58.47 1.3K
15:29 58.56 58.56 58.56 58.56 0.8K
15:30 58.57 58.58 58.57 58.58 1.1K
15:31 58.58 58.58 58.58 58.58 1.5K
15:33 58.56 58.56 58.56 58.56 0.7K
15:34 58.57 58.57 58.57 58.57 0.2K
15:36 58.56 58.56 58.54 58.54 1.8K
15:38 58.54 58.54 58.54 58.54 1.1K
15:39 58.53 58.58 58.53 58.58 0.7K
15:40 58.60 58.60 58.58 58.60 1.0K
15:41 58.62 58.62 58.60 58.60 1.1K
15:43 58.64 58.64 58.62 58.63 2.2K
15:44 58.63 58.63 58.63 58.63 1.7K
15:47 58.57 58.57 58.55 58.56 2.5K
15:50 58.60 58.69 58.60 58.69 2.3K
15:51 58.70 58.75 58.70 58.75 2.3K
15:52 58.74 58.77 58.74 58.77 2.2K
15:53 58.81 58.83 58.81 58.83 2.7K
15:54 58.85 58.85 58.79 58.80 2.6K
15:55 58.81 58.86 58.81 58.86 1.4K
15:56 58.85 58.88 58.84 58.85 3.1K
15:57 58.83 58.85 58.83 58.84 2.0K
15:58 58.85 58.92 58.85 58.91 7.2K
15:59 58.93 58.99 58.93 58.94 96.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし