ミネラルズ・テクノロジーズ (MTX)

MTX
🏛️ アメリカ →
62.12
最終更新: 2025-09-30
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 65.74 65.76 65.74 65.76 5.5K
09:31 65.07 65.23 65.07 65.23 0.3K
09:32 65.12 65.12 64.03 64.03 11.4K
09:33 64.03 64.24 64.03 64.03 1.0K
09:35 64.03 64.03 64.03 64.03 0.5K
09:40 64.07 64.81 64.03 64.03 3.3K
09:41 64.11 64.11 64.11 64.11 1.8K
09:43 63.97 64.16 63.87 63.87 8.6K
09:44 63.97 64.02 63.87 64.02 0.9K
09:45 63.98 63.98 63.88 63.98 1.2K
09:46 63.98 64.08 63.98 64.08 0.5K
09:47 63.99 63.99 63.97 63.97 1.8K
09:48 64.06 64.06 64.06 64.06 0.2K
09:49 63.95 63.98 63.95 63.98 2.1K
09:50 64.03 64.10 64.03 64.10 1.6K
09:51 64.18 64.18 64.08 64.08 1.2K
09:52 63.88 63.98 63.88 63.95 5.0K
09:53 63.98 63.98 63.98 63.98 1.0K
09:54 63.86 63.95 63.86 63.90 6.6K
09:55 63.70 63.79 63.70 63.79 0.7K
09:56 63.63 63.63 63.63 63.63 0.1K
09:57 63.58 63.58 63.58 63.58 1.3K
09:59 63.76 63.76 63.76 63.76 0.1K
10:00 63.85 63.85 63.74 63.74 0.7K
10:01 63.72 63.72 63.72 63.72 2.2K
10:02 63.70 63.89 63.70 63.89 1.7K
10:03 63.83 64.11 63.81 64.11 3.7K
10:04 64.10 64.10 64.10 64.10 2.0K
10:06 64.13 64.13 64.13 64.13 0.2K
10:07 64.28 64.28 64.28 64.28 1.3K
10:08 64.15 64.15 63.93 63.93 2.0K
10:10 63.90 63.90 63.90 63.90 0.6K
10:15 63.88 63.88 63.88 63.88 0.5K
10:16 63.88 63.88 63.88 63.88 0.5K
10:17 63.88 63.88 63.88 63.88 0.3K
10:19 63.82 63.98 63.82 63.98 1.8K
10:20 64.00 64.08 64.00 64.08 2.0K
10:24 63.54 63.54 63.29 63.29 10.7K
10:25 63.24 63.24 63.24 63.24 0.2K
10:26 63.24 63.41 63.24 63.33 3.3K
10:29 63.49 63.49 63.49 63.49 0.5K
10:30 63.50 63.56 63.50 63.56 2.0K
10:31 63.60 63.60 63.60 63.60 0.1K
10:32 63.72 63.72 63.64 63.65 3.6K
10:33 63.65 63.65 63.65 63.65 1.4K
10:34 63.62 63.62 63.40 63.40 4.3K
10:36 63.45 63.45 63.45 63.45 0.2K
10:39 63.47 63.47 63.47 63.47 0.5K
10:40 63.46 63.46 63.46 63.46 0.5K
10:43 63.53 63.53 63.10 63.10 0.9K
10:46 63.37 63.37 63.27 63.27 1.1K
10:47 63.37 63.37 63.37 63.37 0.3K
10:49 63.53 63.53 63.53 63.53 0.3K
10:50 63.27 63.27 62.78 62.78 13.5K
10:53 62.97 62.97 62.90 62.90 0.3K
10:54 63.05 63.05 63.05 63.05 0.2K
10:55 62.80 62.82 62.66 62.82 3.9K
10:56 62.65 62.65 62.65 62.65 0.4K
10:57 62.65 62.65 62.64 62.64 1.1K
10:58 62.65 62.65 62.51 62.51 0.4K
10:59 62.79 62.79 62.79 62.79 0.4K
11:00 62.51 62.51 62.51 62.51 0.3K
11:01 62.55 62.55 62.55 62.55 0.3K
11:02 62.39 62.50 62.39 62.42 9.0K
11:03 62.56 62.56 62.56 62.56 1.1K
11:06 62.42 62.42 62.42 62.42 0.9K
11:07 62.38 62.38 62.38 62.38 0.5K
11:09 62.43 62.43 62.43 62.43 3.3K
11:11 62.31 62.38 62.31 62.38 2.5K
11:17 62.37 62.37 62.37 62.37 0.4K
11:18 62.10 62.10 62.10 62.10 1.1K
11:19 62.22 62.38 62.22 62.38 4.6K
11:20 62.41 62.41 62.41 62.41 0.9K
11:21 62.42 62.42 62.32 62.34 7.4K
11:22 62.34 62.34 62.34 62.34 0.5K
11:23 62.22 62.22 62.22 62.22 2.2K
11:24 62.18 62.18 62.18 62.18 1.2K
11:25 61.78 62.29 61.78 62.29 2.3K
11:26 62.29 62.29 62.29 62.29 0.7K
11:29 62.39 62.39 62.39 62.39 4.9K
11:30 62.24 62.24 62.16 62.16 3.2K
11:31 62.06 62.19 62.06 62.19 3.3K
11:39 62.30 62.30 62.30 62.30 0.3K
11:40 62.35 62.35 62.35 62.35 2.3K
11:41 62.27 62.27 62.27 62.27 1.2K
11:42 62.39 62.39 62.39 62.39 1.3K
11:44 62.40 62.55 62.40 62.55 3.2K
11:45 62.57 62.58 62.57 62.58 1.2K
11:46 62.74 62.74 62.65 62.65 5.1K
11:49 62.81 62.89 62.81 62.89 1.0K
11:50 62.90 62.91 62.90 62.91 5.1K
11:52 62.79 62.79 62.79 62.79 2.2K
11:54 62.54 62.54 62.54 62.54 0.2K
11:55 62.64 62.64 62.63 62.63 0.8K
11:57 62.75 62.75 62.75 62.75 1.2K
12:03 62.82 62.83 62.82 62.83 3.4K
12:04 62.68 62.68 62.68 62.68 1.7K
12:05 62.50 62.50 62.39 62.39 1.0K
12:06 62.31 62.31 62.31 62.31 0.7K
12:07 62.56 62.56 62.56 62.56 1.1K
12:09 62.61 62.61 62.61 62.61 0.8K
12:11 62.76 62.76 62.76 62.76 2.4K
12:16 62.72 62.72 62.72 62.72 0.5K
12:17 62.66 62.66 62.66 62.66 0.8K
12:18 62.66 62.66 62.66 62.66 0.4K
12:19 62.65 62.65 62.65 62.65 0.1K
12:20 62.74 62.74 62.51 62.51 14.2K
12:22 62.50 62.50 62.31 62.41 2.6K
12:24 62.26 62.26 62.26 62.26 0.6K
12:26 62.61 62.83 62.61 62.64 6.9K
12:28 62.73 62.74 62.73 62.74 0.2K
12:30 62.73 62.73 62.73 62.73 0.3K
12:31 62.78 62.78 62.78 62.78 0.6K
12:32 62.80 62.80 62.80 62.80 0.5K
12:35 62.80 62.80 62.69 62.69 1.1K
12:37 62.58 62.58 62.58 62.58 3.4K
12:38 62.62 62.62 62.61 62.62 2.2K
12:39 62.57 62.57 62.57 62.57 0.8K
12:40 62.57 62.57 62.47 62.47 0.7K
12:41 62.55 62.55 62.55 62.55 1.0K
12:45 62.49 62.54 62.49 62.54 1.2K
12:47 62.51 62.53 62.51 62.53 4.9K
12:51 62.60 62.60 62.60 62.60 0.2K
12:52 62.63 62.63 62.54 62.54 3.9K
12:54 62.53 62.53 62.53 62.53 0.3K
12:55 62.59 62.59 62.59 62.59 0.5K
12:57 62.59 62.59 62.59 62.59 0.8K
12:58 62.54 62.54 62.54 62.54 0.7K
12:59 62.61 62.61 62.61 62.61 0.3K
13:00 62.64 62.64 62.64 62.64 1.3K
13:02 62.57 62.57 62.48 62.57 0.6K
13:03 62.47 62.50 62.47 62.47 2.2K
13:05 62.52 62.52 62.52 62.52 0.8K
13:07 62.47 62.47 62.36 62.36 3.0K
13:09 62.37 62.37 62.37 62.37 0.7K
13:10 62.37 62.37 62.37 62.37 0.5K
13:11 62.25 62.25 62.25 62.25 0.2K
13:12 62.37 62.37 62.36 62.36 0.8K
13:14 62.30 62.36 62.30 62.36 1.7K
13:19 62.36 62.36 62.36 62.36 2.0K
13:20 62.23 62.23 62.21 62.21 2.3K
13:21 62.26 62.26 62.26 62.26 0.9K
13:22 62.31 62.31 62.31 62.31 1.3K
13:23 62.25 62.25 62.23 62.23 1.2K
13:24 62.14 62.14 62.14 62.14 1.5K
13:31 62.04 62.04 62.04 62.04 1.3K
13:33 62.06 62.14 62.01 62.01 3.1K
13:38 61.99 62.04 61.99 62.04 1.9K
13:40 62.03 62.03 62.03 62.03 0.1K
13:41 62.03 62.03 62.03 62.03 0.5K
13:43 62.02 62.08 62.02 62.08 2.4K
13:44 62.07 62.09 62.07 62.09 2.1K
13:45 62.04 62.04 62.03 62.03 0.4K
13:46 62.08 62.08 62.06 62.06 0.9K
13:47 62.08 62.08 62.08 62.08 0.1K
13:48 62.14 62.15 62.14 62.15 1.4K
13:49 62.10 62.10 62.03 62.03 1.8K
13:50 62.01 62.01 62.01 62.01 1.3K
13:56 62.01 62.01 62.01 62.01 0.4K
13:58 61.91 61.91 61.91 61.91 1.7K
13:59 61.98 61.98 61.91 61.91 0.3K
14:01 61.91 61.93 61.91 61.93 4.1K
14:08 61.63 61.63 61.62 61.62 3.9K
14:10 61.62 61.62 61.62 61.62 1.1K
14:11 61.62 61.62 61.50 61.58 1.5K
14:12 61.54 61.75 61.54 61.75 5.3K
14:15 61.82 61.82 61.79 61.79 0.9K
14:16 61.93 61.93 61.93 61.93 1.5K
14:17 61.92 61.92 61.92 61.92 0.2K
14:18 61.84 61.84 61.84 61.84 1.0K
14:19 61.84 61.89 61.84 61.84 3.0K
14:26 61.96 62.01 61.96 62.01 1.5K
14:27 61.94 61.94 61.86 61.86 1.1K
14:28 61.88 61.88 61.88 61.88 0.3K
14:31 61.92 62.03 61.92 62.03 2.1K
14:32 62.03 62.03 62.03 62.03 0.6K
14:33 62.06 62.06 62.06 62.06 0.7K
14:35 62.06 62.06 62.06 62.06 0.6K
14:37 61.97 61.97 61.97 61.96 0.2K
14:38 62.06 62.06 62.06 62.06 0.4K
14:40 62.05 62.05 62.05 62.05 0.7K
14:42 62.06 62.06 62.04 62.04 0.4K
14:43 62.06 62.06 61.90 61.90 1.2K
14:44 61.90 61.90 61.90 61.90 1.8K
14:45 61.90 61.90 61.90 61.90 1.2K
14:47 61.96 61.96 61.92 61.92 1.2K
14:49 62.00 62.00 62.00 62.00 0.4K
14:53 62.00 62.00 62.00 62.00 0.3K
14:54 62.00 62.00 61.90 61.92 2.7K
14:56 61.98 61.98 61.98 61.98 0.2K
14:57 61.90 61.90 61.90 61.90 0.3K
14:58 61.96 61.96 61.90 61.90 1.2K
15:00 61.91 61.91 61.91 61.91 0.4K
15:01 61.91 61.92 61.91 61.92 4.6K
15:02 61.93 61.96 61.93 61.96 0.8K
15:03 61.98 61.98 61.98 61.98 0.5K
15:04 61.94 61.94 61.94 61.94 0.6K
15:06 61.95 61.95 61.45 61.45 14.8K
15:07 61.59 61.59 61.59 61.59 0.8K
15:08 61.70 61.81 61.70 61.81 2.1K
15:09 61.72 61.72 61.72 61.72 0.3K
15:10 61.75 61.80 61.75 61.80 0.9K
15:11 61.72 61.80 61.72 61.80 1.0K
15:12 61.81 61.81 61.75 61.75 1.0K
15:14 61.74 61.74 61.74 61.74 0.5K
15:15 61.90 61.90 61.90 61.90 1.8K
15:16 61.95 61.95 61.95 61.95 2.6K
15:17 61.94 61.94 61.94 61.94 0.6K
15:19 62.04 62.04 62.04 62.04 0.5K
15:20 61.97 61.97 61.97 61.97 0.6K
15:21 61.81 61.81 61.81 61.81 3.3K
15:22 61.74 61.74 61.74 61.74 3.5K
15:23 61.65 61.70 61.62 61.70 2.5K
15:24 61.78 61.78 61.78 61.78 1.6K
15:25 61.82 61.82 61.82 61.82 0.9K
15:26 61.75 61.75 61.75 61.75 1.9K
15:27 61.77 61.77 61.74 61.74 1.9K
15:28 61.68 61.68 61.68 61.68 0.8K
15:29 61.58 61.58 61.58 61.58 0.4K
15:30 61.64 61.64 61.58 61.58 1.1K
15:31 61.58 61.65 61.58 61.65 1.3K
15:32 61.58 61.58 61.48 61.48 1.8K
15:33 61.49 61.57 61.47 61.48 3.2K
15:34 61.48 61.50 61.48 61.48 0.6K
15:35 61.50 61.50 61.50 61.50 0.6K
15:36 61.48 61.48 61.48 61.48 0.2K
15:37 61.48 61.63 61.48 61.63 5.8K
15:38 61.65 61.65 61.57 61.64 2.8K
15:39 61.65 61.65 61.65 61.65 0.4K
15:40 61.65 61.65 61.56 61.64 0.7K
15:41 61.64 61.64 61.48 61.48 5.1K
15:45 61.49 61.49 61.49 61.49 0.9K
15:46 61.49 61.49 61.40 61.41 3.9K
15:47 61.38 61.38 61.38 61.38 0.8K
15:48 61.36 61.36 61.33 61.33 5.5K
15:49 61.33 61.35 61.33 61.35 2.3K
15:50 61.35 61.35 61.30 61.35 1.7K
15:51 61.35 61.35 61.33 61.34 5.5K
15:52 61.25 61.27 61.15 61.27 9.9K
15:53 61.33 61.33 61.24 61.29 3.7K
15:54 61.38 61.42 61.38 61.40 4.9K
15:55 61.34 61.47 61.34 61.37 14.2K
15:56 61.38 61.38 61.32 61.34 6.4K
15:57 61.33 61.33 61.22 61.22 6.8K
15:58 61.19 61.20 61.14 61.20 13.1K
15:59 61.20 61.32 61.18 61.28 77.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし