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
09:53 63.36 63.36 63.31 63.31 2.9K
09:58 63.62 63.62 63.00 63.00 0.5K
10:04 62.69 62.69 62.69 62.69 0.9K
10:06 63.24 63.24 63.24 63.24 0.9K
10:08 62.65 62.65 62.65 62.65 0.4K
10:10 63.15 63.15 63.15 63.15 0.3K
10:11 63.21 63.21 63.21 63.21 1.4K
10:19 63.08 63.08 63.08 63.08 1.0K
10:21 63.08 63.08 63.08 63.08 0.2K
10:25 62.74 62.74 62.74 62.74 1.1K
10:34 62.99 62.99 62.99 62.99 1.7K
10:44 63.10 63.11 63.10 63.10 1.6K
10:50 63.16 63.16 63.16 63.16 1.3K
11:02 63.13 63.13 63.13 63.13 0.1K
11:04 63.10 63.10 63.10 63.10 2.4K
11:17 63.15 63.15 63.15 63.15 0.3K
11:20 63.09 63.09 63.09 63.09 0.5K
11:24 63.04 63.04 63.04 63.04 0.3K
11:28 63.04 63.04 63.04 63.04 0.7K
11:30 63.02 63.02 63.02 63.02 1.1K
11:36 62.94 62.94 62.94 62.94 0.5K
11:41 62.98 62.98 62.98 62.98 0.9K
11:47 62.99 62.99 62.99 62.99 0.1K
11:48 62.88 62.88 62.88 62.88 1.1K
11:59 62.77 62.77 62.77 62.77 0.1K
12:01 62.77 62.77 62.77 62.77 0.8K
12:08 62.77 62.77 62.77 62.77 0.2K
12:09 62.78 62.78 62.78 62.78 0.1K
12:10 62.80 62.80 62.80 62.80 1.4K
12:15 62.81 62.81 62.81 62.81 0.6K
12:18 62.69 62.69 62.65 62.65 1.3K
12:27 62.72 62.72 62.72 62.72 2.4K
12:37 62.65 62.65 62.65 62.65 0.4K
12:40 62.59 62.59 62.59 62.59 0.3K
12:42 62.65 62.65 62.65 62.65 0.1K
12:44 62.65 62.65 62.65 62.65 0.3K
12:45 62.73 62.73 62.65 62.65 0.3K
12:47 62.72 62.72 62.72 62.72 0.2K
12:48 62.71 62.71 62.71 62.71 0.2K
12:50 62.75 62.75 62.75 62.75 0.4K
12:51 62.70 62.74 62.70 62.74 0.9K
12:54 62.62 62.62 62.62 62.62 0.2K
12:56 62.60 62.60 62.60 62.60 0.7K
12:59 62.50 62.50 62.50 62.50 0.7K
13:02 62.52 62.52 62.52 62.52 0.3K
13:05 62.53 62.53 62.53 62.53 0.1K
13:06 62.58 62.58 62.58 62.58 0.2K
13:07 62.57 62.57 62.53 62.53 0.3K
13:10 62.53 62.53 62.53 62.53 0.4K
13:15 62.53 62.53 62.53 62.53 2.3K
13:24 62.52 62.52 62.52 62.52 0.5K
13:27 62.50 62.50 62.50 62.50 0.7K
13:31 62.41 62.41 62.41 62.41 0.4K
13:32 62.41 62.41 62.34 62.34 0.4K
13:33 62.40 62.46 62.40 62.46 1.3K
13:35 62.37 62.37 62.37 62.37 0.1K
13:36 62.44 62.44 62.44 62.44 0.2K
13:37 62.33 62.33 62.33 62.33 0.1K
13:38 62.34 62.34 62.34 62.34 0.6K
13:39 62.38 62.38 62.38 62.38 0.2K
13:42 62.38 62.38 62.38 62.38 0.3K
13:43 62.48 62.48 62.48 62.48 0.2K
13:44 62.49 62.49 62.49 62.49 0.3K
13:45 62.42 62.42 62.42 62.42 0.8K
13:49 62.45 62.45 62.45 62.45 0.7K
13:53 62.32 62.32 62.32 62.32 0.6K
13:55 62.34 62.34 62.34 62.34 0.5K
13:56 62.43 62.43 62.43 62.43 1.1K
13:57 62.40 62.40 62.40 62.40 0.2K
13:59 62.33 62.33 62.33 62.33 0.7K
14:00 62.33 62.33 62.19 62.19 0.8K
14:02 62.35 62.35 62.35 62.35 0.3K
14:03 62.29 62.29 62.23 62.23 0.5K
14:06 62.17 62.29 62.17 62.29 5.0K
14:07 62.18 62.18 62.18 62.18 0.4K
14:08 62.24 62.24 62.24 62.24 1.1K
14:09 62.24 62.24 62.24 62.24 0.6K
14:11 62.19 62.19 62.19 62.19 0.2K
14:12 62.18 62.18 62.18 62.18 0.7K
14:16 62.19 62.19 62.19 62.19 1.3K
14:18 62.17 62.17 62.17 62.17 0.6K
14:20 62.11 62.11 62.11 62.11 0.4K
14:22 62.10 62.10 62.10 62.10 0.5K
14:25 62.11 62.11 62.11 62.11 1.1K
14:28 62.18 62.18 62.18 62.18 0.2K
14:31 62.12 62.12 62.12 62.12 0.4K
14:34 62.12 62.12 62.12 62.12 0.2K
14:36 62.13 62.13 62.13 62.13 0.4K
14:39 62.13 62.13 62.13 62.13 0.2K
14:40 62.12 62.12 62.12 62.12 0.3K
14:42 62.07 62.07 62.07 62.07 1.3K
14:43 62.07 62.07 62.07 62.07 0.2K
14:44 62.15 62.15 62.15 62.15 1.2K
14:47 62.14 62.14 62.09 62.09 0.8K
14:49 62.06 62.06 62.06 62.06 0.7K
14:50 62.03 62.03 62.03 62.03 2.0K
14:53 61.90 61.90 61.90 61.90 0.3K
14:54 62.00 62.00 62.00 62.00 1.3K
14:57 61.94 61.94 61.94 61.94 0.9K
14:58 61.88 61.88 61.88 61.88 0.8K
15:01 61.97 61.97 61.97 61.97 0.1K
15:02 61.92 61.92 61.92 61.92 0.7K
15:07 61.88 61.88 61.88 61.88 1.4K
15:09 61.91 61.91 61.91 61.91 1.1K
15:12 61.91 61.91 61.91 61.91 0.1K
15:13 61.91 61.91 61.91 61.91 0.4K
15:15 61.91 61.91 61.91 61.91 0.4K
15:17 61.95 61.95 61.95 61.95 0.2K
15:18 61.91 61.91 61.91 61.91 0.3K
15:21 61.95 61.95 61.89 61.89 2.2K
15:22 61.95 61.95 61.92 61.94 2.3K
15:23 61.93 61.93 61.93 61.93 2.6K
15:28 61.95 61.95 61.95 61.95 0.3K
15:29 61.94 61.94 61.94 61.94 0.7K
15:30 61.98 61.98 61.98 61.98 1.1K
15:31 61.97 61.97 61.97 61.97 0.3K
15:32 61.94 62.00 61.94 62.00 1.6K
15:35 62.09 62.09 62.09 62.09 1.4K
15:37 62.01 62.01 62.01 62.01 0.7K
15:38 62.00 62.00 62.00 62.00 1.5K
15:39 62.19 62.19 62.19 62.19 0.5K
15:40 62.07 62.07 62.07 62.07 0.9K
15:41 62.08 62.08 62.08 62.08 0.7K
15:42 62.24 62.24 62.08 62.08 0.3K
15:43 62.07 62.07 62.07 62.07 1.6K
15:44 62.08 62.08 62.07 62.07 0.8K
15:45 62.16 62.16 62.16 62.16 0.9K
15:46 62.12 62.12 62.12 62.12 1.9K
15:47 62.04 62.04 62.02 62.02 1.3K
15:48 61.99 61.99 61.99 61.99 0.5K
15:49 62.04 62.04 62.04 62.04 1.4K
15:50 62.12 62.12 62.12 62.12 1.0K
15:51 62.12 62.12 62.04 62.04 13.4K
15:52 62.04 62.04 62.04 62.04 0.4K
15:53 62.21 62.28 62.21 62.26 1.7K
15:54 62.20 62.20 62.08 62.08 1.1K
15:55 62.08 62.08 61.98 61.98 2.8K
15:56 61.99 62.00 61.89 61.89 4.9K
15:57 61.90 61.91 61.90 61.91 1.3K
15:58 61.90 61.96 61.90 61.95 3.2K
15:59 61.92 61.92 61.81 61.87 58.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし