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
09:30 58.10 58.10 58.10 58.10 3.9K
09:31 58.30 58.30 58.30 58.30 1.0K
09:32 58.30 58.30 58.30 58.30 0.6K
09:33 58.30 58.30 58.29 58.29 1.4K
09:34 58.12 58.12 58.12 58.12 0.7K
09:39 58.20 58.21 58.20 58.21 0.5K
09:43 58.38 58.38 57.87 57.87 1.9K
09:44 58.27 58.28 58.27 58.28 1.9K
09:45 58.40 58.40 58.40 58.40 0.9K
09:46 58.52 58.52 58.52 58.52 1.8K
09:50 58.07 58.07 57.99 57.99 1.0K
09:51 58.15 58.15 58.15 58.15 0.8K
09:52 58.14 58.59 58.14 58.14 4.5K
09:53 57.69 57.69 57.69 57.69 1.0K
10:00 58.29 58.29 58.29 58.29 0.3K
10:01 58.54 58.54 58.54 58.54 1.0K
10:10 57.88 57.88 57.73 57.73 4.1K
10:12 57.76 57.76 57.76 57.76 0.2K
10:13 57.98 57.98 57.98 57.98 1.7K
10:23 58.18 58.33 58.18 58.33 1.7K
10:27 58.30 58.30 58.30 58.30 0.2K
10:30 58.30 58.30 58.30 58.30 0.6K
10:33 58.13 58.13 58.13 58.13 3.1K
10:34 58.08 58.08 58.08 58.08 0.4K
10:35 58.10 58.10 58.10 58.10 1.6K
10:43 58.15 58.20 58.15 58.20 0.7K
10:44 58.11 58.11 58.11 58.11 0.8K
10:46 58.20 58.20 58.20 58.20 0.9K
10:53 58.24 58.24 58.24 58.24 0.6K
10:57 58.38 58.38 58.38 58.38 1.9K
11:01 58.52 58.52 58.52 58.52 1.6K
11:05 58.52 58.52 58.52 58.52 0.2K
11:09 58.52 58.52 58.52 58.52 1.5K
11:11 58.52 58.52 58.52 58.52 0.6K
11:13 58.52 58.52 58.52 58.52 3.2K
11:18 58.39 58.39 58.39 58.39 0.1K
11:19 58.39 58.39 58.39 58.39 0.7K
11:23 58.50 58.50 58.50 58.50 0.8K
11:24 58.37 58.37 58.36 58.36 1.1K
11:25 58.43 58.43 58.43 58.43 0.4K
11:26 58.29 58.29 58.26 58.26 4.0K
11:27 58.29 58.29 58.29 58.29 1.8K
11:32 58.44 58.44 58.44 58.44 1.2K
11:36 58.42 58.42 58.42 58.42 0.4K
11:37 58.42 58.42 58.42 58.42 2.2K
11:38 58.48 58.53 58.48 58.53 0.7K
11:40 58.48 58.48 58.48 58.48 1.4K
11:41 58.44 58.44 58.44 58.44 1.6K
11:47 58.40 58.45 58.40 58.45 1.0K
11:54 58.45 58.45 58.45 58.45 0.2K
11:55 58.39 58.39 58.39 58.39 0.3K
12:00 58.44 58.44 58.44 58.44 0.5K
12:01 58.49 58.56 58.49 58.56 1.4K
12:02 58.52 58.52 58.52 58.52 0.5K
12:03 58.45 58.50 58.45 58.50 1.7K
12:07 58.42 58.51 58.42 58.51 1.2K
12:12 58.53 58.53 58.53 58.53 0.8K
12:14 58.63 58.63 58.58 58.58 1.5K
12:18 58.56 58.56 58.56 58.56 0.7K
12:21 58.63 58.63 58.63 58.63 1.4K
12:29 58.55 58.57 58.55 58.57 1.6K
12:30 58.57 58.57 58.57 58.57 0.1K
12:32 58.66 58.66 58.66 58.66 0.6K
12:40 58.59 58.59 58.59 58.59 0.1K
12:41 58.66 58.66 58.66 58.66 0.1K
12:42 58.66 58.66 58.66 58.66 0.4K
12:44 58.65 58.65 58.65 58.65 0.9K
12:49 58.72 58.72 58.72 58.72 0.3K
12:50 58.64 58.64 58.64 58.64 0.3K
12:51 58.79 58.79 58.79 58.79 2.7K
12:55 58.72 58.72 58.72 58.72 0.5K
13:01 58.79 58.79 58.79 58.79 1.3K
13:08 58.88 58.88 58.88 58.88 0.1K
13:09 58.88 58.88 58.88 58.88 0.7K
13:13 58.84 58.84 58.84 58.84 0.9K
13:16 58.78 58.81 58.78 58.80 2.1K
13:20 58.84 58.84 58.84 58.84 0.4K
13:23 58.90 58.90 58.84 58.84 0.9K
13:27 58.84 58.84 58.84 58.84 0.1K
13:28 58.84 58.84 58.84 58.84 0.9K
13:35 58.84 58.84 58.84 58.84 0.7K
13:36 58.90 59.01 58.90 59.01 2.8K
13:40 59.03 59.03 59.02 59.02 0.5K
13:42 58.99 58.99 58.99 58.99 0.8K
13:47 58.96 58.96 58.96 58.96 2.4K
13:48 59.00 59.00 59.00 59.00 0.1K
13:49 59.07 59.07 59.07 59.07 1.7K
13:51 59.13 59.13 59.13 59.13 0.9K
13:52 59.06 59.06 59.06 59.06 0.5K
14:00 59.07 59.07 59.07 59.07 0.2K
14:02 59.22 59.28 59.22 59.28 1.8K
14:07 59.22 59.22 59.22 59.22 0.5K
14:09 59.19 59.19 59.19 59.19 0.7K
14:14 59.16 59.19 59.16 59.19 2.2K
14:18 59.15 59.16 59.15 59.16 0.8K
14:19 59.19 59.19 59.19 59.19 1.1K
14:24 59.20 59.24 59.20 59.24 0.9K
14:26 59.25 59.25 59.25 59.25 0.1K
14:27 59.25 59.25 59.25 59.25 1.9K
14:28 59.31 59.31 59.30 59.31 5.3K
14:30 59.31 59.31 59.31 59.31 0.3K
14:31 59.31 59.34 59.31 59.34 2.0K
14:36 59.37 59.43 59.37 59.43 3.5K
14:38 59.41 59.49 59.41 59.49 0.6K
14:39 59.47 59.56 59.47 59.56 1.1K
14:40 59.58 59.58 59.58 59.57 1.7K
14:45 59.49 59.49 59.49 59.49 0.4K
14:47 59.49 59.49 59.49 59.49 1.0K
14:49 59.51 59.51 59.51 59.51 0.3K
14:50 59.51 59.51 59.43 59.43 0.8K
14:51 59.48 59.48 59.48 59.48 1.2K
14:52 59.49 59.54 59.49 59.50 5.5K
14:55 59.51 59.51 59.51 59.51 0.1K
14:56 59.51 59.51 59.46 59.46 1.2K
14:57 59.43 59.44 59.43 59.44 0.9K
14:59 59.46 59.46 59.46 59.46 0.8K
15:00 59.48 59.48 59.48 59.48 1.5K
15:01 59.45 59.45 59.45 59.45 0.5K
15:02 59.40 59.40 59.40 59.40 0.1K
15:03 59.44 59.44 59.44 59.44 0.6K
15:05 59.44 59.44 59.44 59.44 3.1K
15:06 59.39 59.39 59.39 59.39 1.6K
15:07 59.34 59.36 59.33 59.36 1.5K
15:08 59.31 59.33 59.28 59.28 1.3K
15:09 59.28 59.28 59.27 59.27 2.1K
15:10 59.20 59.20 59.20 59.20 0.5K
15:11 59.18 59.30 59.18 59.30 3.2K
15:12 59.22 59.22 59.22 59.22 0.5K
15:15 59.26 59.26 59.26 59.26 1.3K
15:16 59.27 59.27 59.27 59.27 2.2K
15:17 59.30 59.30 59.30 59.30 0.7K
15:18 59.27 59.27 59.27 59.27 0.7K
15:19 59.24 59.24 59.23 59.23 1.4K
15:21 59.24 59.24 59.19 59.19 2.7K
15:22 59.18 59.23 59.11 59.19 3.0K
15:23 59.19 59.19 59.15 59.15 1.6K
15:25 59.09 59.09 59.09 59.09 0.4K
15:26 59.03 59.04 59.03 59.04 1.1K
15:28 59.07 59.07 59.07 59.07 0.7K
15:30 59.12 59.12 59.12 59.12 2.1K
15:34 59.16 59.16 59.16 59.16 2.6K
15:35 59.09 59.09 59.09 59.09 0.4K
15:36 59.10 59.10 59.07 59.07 1.0K
15:37 59.13 59.13 59.13 59.13 0.5K
15:38 59.17 59.17 59.17 59.17 1.2K
15:39 59.20 59.20 59.20 59.20 4.1K
15:43 59.11 59.12 59.08 59.08 1.5K
15:44 59.09 59.11 59.09 59.11 1.1K
15:45 59.11 59.14 59.11 59.14 2.4K
15:48 59.12 59.12 58.97 58.97 5.5K
15:49 58.98 58.98 58.98 58.98 3.9K
15:50 58.97 59.15 58.97 59.15 3.0K
15:51 59.18 59.18 59.18 59.18 2.1K
15:52 59.25 59.25 59.19 59.20 2.1K
15:53 59.20 59.20 59.20 59.20 0.6K
15:54 59.23 59.33 59.20 59.33 4.0K
15:55 59.22 59.22 59.15 59.18 3.7K
15:56 59.16 59.16 59.11 59.13 5.8K
15:57 59.09 59.09 59.04 59.09 6.2K
15:58 59.05 59.05 58.98 58.98 4.5K
15:59 58.99 59.22 58.99 59.01 84.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし