Matas

MATAS
🏛️ イギリス →
130.20
最終更新: 2025-10-03
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-03 129.80 129.60 128.80 130.20 0.0M
2025-10-02 131.40 131.60 129.70 131.00 0.0M
2025-10-01 130.80 130.80 130.20 130.20 0.0M
2025-09-30 129.60 130.00 128.20 130.00 0.0M
2025-09-29 130.60 131.20 129.80 130.60 0.0M
2025-09-26 131.20 131.00 130.20 131.00 0.0M
2025-09-25 133.30 132.60 130.40 131.00 0.0M
2025-09-24 135.30 135.00 133.80 134.70 0.0M
2025-09-23 134.90 135.70 134.00 135.10 0.0M
2025-09-22 135.10 135.20 135.20 134.90 0.0M
2025-09-19 136.80 137.60 135.20 136.40 0.0M
2025-09-18 136.80 136.60 136.20 136.20 0.0M
2025-09-17 137.20 136.80 135.60 137.00 0.0M
2025-09-16 137.80 137.70 137.00 137.60 0.0M
2025-09-15 134.50 137.40 134.50 137.40 0.0M
2025-09-12 135.70 135.10 134.90 136.00 0.0M
2025-09-11 133.30 135.60 134.00 134.30 0.0M
2025-09-10 133.10 134.20 133.60 133.30 0.0M
2025-09-09 133.10 133.40 133.40 133.50 0.0M
2025-09-08 134.30 134.40 133.00 132.90 0.0M
2025-09-07 134.30 134.10 134.10 134.10 0.0M
2025-09-05 132.30 134.10 132.30 134.10 0.0M
2025-09-04 129.40 132.00 129.50 131.40 0.0M
2025-09-03 130.40 130.20 129.20 130.40 0.0M
2025-09-02 133.50 133.20 132.40 131.60 0.0M
2025-09-01 133.30 133.90 133.30 133.90 0.0M
2025-08-29 135.30 135.20 133.80 135.50 0.0M
2025-08-28 137.40 136.00 133.20 134.30 0.0M
2025-08-27 143.70 144.00 144.00 144.00 0.0M
2025-08-26 144.40 144.20 143.00 144.40 0.0M
2025-08-25 144.60 144.60 143.40 144.60 0.0M
2025-08-22 143.50 144.40 143.20 144.00 0.0M
2025-08-21 144.80 144.80 143.80 144.60 0.0M
2025-08-20 144.00 144.71 143.60 144.00 0.0M
2025-08-19 143.10 144.40 143.80 143.70 0.0M
2025-08-18 146.00 147.00 143.40 144.20 0.0M
2025-08-15 144.00 145.60 144.90 144.20 0.0M
2025-08-14 140.70 145.60 143.00 144.60 0.0M
2025-08-13 136.40 143.60 140.00 141.70 0.0M
2025-08-12 133.10 131.00 130.40 132.10 0.0M
2025-08-11 134.30 134.10 130.60 132.10 0.0M
2025-08-08 134.10 135.40 133.60 134.30 0.0M
2025-08-07 132.70 135.20 135.20 135.10 0.0M
2025-08-06 135.50 134.20 132.80 133.30 0.0M
2025-08-05 133.50 134.40 133.00 134.50 0.0M
2025-08-04 132.70 133.80 133.00 133.70 0.0M
2025-08-01 133.70 134.20 132.20 132.50 0.0M
2025-07-31 135.30 134.30 134.20 135.50 0.0M
2025-07-30 138.40 137.50 136.40 137.00 0.0M
2025-07-29 137.00 138.00 136.90 137.00 0.0M
2025-07-28 137.80 138.60 137.00 138.00 0.0M
2025-07-25 136.40 137.00 136.40 136.40 0.0M
2025-07-24 138.00 138.00 136.80 138.00 0.0M
2025-07-23 135.70 137.40 136.00 137.60 0.0M
2025-07-22 134.90 134.20 134.00 133.90 0.0M
2025-07-21 137.20 138.00 135.60 135.70 0.0M
2025-07-18 140.30 140.20 138.80 138.00 0.0M
2025-07-17 138.80 141.20 140.00 140.50 0.0M
2025-07-16 138.60 138.80 138.60 138.60 0.0M
2025-07-15 137.00 138.70 138.00 137.20 0.0M
2025-07-14 136.20 137.00 135.80 136.40 0.0M
2025-07-11 138.40 138.80 137.20 139.00 0.0M
2025-07-10 138.80 139.40 138.60 138.60 0.0M
2025-07-09 137.80 138.80 137.60 138.20 0.0M
2025-07-08 135.70 137.70 136.60 136.00 0.0M
2025-07-07 136.60 137.10 135.80 136.80 0.0M
2025-07-04 135.30 137.00 136.40 135.70 0.0M
2025-07-03 133.90 136.00 134.60 134.70 0.0M
2025-07-02 132.90 134.60 132.60 134.30 0.0M
2025-07-01 132.50 132.50 131.60 131.80 0.0M
2025-06-30 131.60 134.20 133.40 133.90 0.0M
2025-06-27 130.00 132.00 131.00 131.80 0.0M
2025-06-26 130.20 130.60 130.40 131.00 0.0M
2025-06-25 129.00 130.40 129.00 129.60 0.0M
2025-06-24 131.00 131.40 130.40 129.40 0.0M
2025-06-23 131.40 131.20 129.60 130.60 0.0M
2025-06-20 132.30 133.00 131.80 132.10 0.0M
2025-06-19 132.10 132.20 131.60 131.60 0.0M
2025-06-18 132.90 133.60 131.40 131.40 0.0M
2025-06-17 136.40 134.60 134.60 133.70 0.0M
2025-06-16 134.90 136.00 134.70 135.50 0.0M
2025-06-13 137.00 135.40 134.60 136.00 0.0M
2025-06-12 137.00 137.60 135.20 136.40 0.0M
2025-06-11 135.50 136.80 135.20 136.80 0.0M
2025-06-10 134.90 135.30 134.40 134.50 0.0M
2025-06-09 134.70 134.70 134.70 134.70 0.0M
2025-06-06 135.70 134.80 134.30 134.70 0.0M
2025-06-05 136.60 136.60 136.60 136.60 0.0M
2025-06-04 134.70 137.20 135.60 136.60 0.0M
2025-06-03 134.90 135.40 134.20 134.50 0.0M
2025-06-02 136.20 135.20 134.00 133.70 0.0M
2025-05-30 135.70 135.70 135.70 135.70 0.0M
2025-05-29 135.70 135.70 135.70 135.70 0.0M
2025-05-28 135.10 135.80 135.60 135.70 0.0M
2025-05-27 137.40 138.20 136.20 137.40 0.0M
2025-05-26 138.42 139.40 137.60 138.42 0.0M
2025-05-23 148.10 148.40 143.80 140.10 0.0M
2025-05-22 154.20 155.70 154.00 155.40 0.0M
2025-05-21 151.70 155.00 151.40 155.40 0.0M
2025-05-20 153.40 152.60 150.60 151.30 0.0M
2025-05-19 151.30 152.60 150.80 150.90 0.0M
2025-05-16 152.00 152.60 151.80 152.60 0.0M
2025-05-15 148.50 151.60 150.20 149.50 0.0M
2025-05-14 150.70 150.00 148.80 149.10 0.0M
2025-05-13 146.80 150.20 148.00 150.10 0.0M
2025-05-12 144.80 147.00 145.40 145.40 0.0M
2025-05-09 144.60 144.60 144.00 144.80 0.0M
2025-05-08 144.80 144.70 144.40 144.40 0.0M
2025-05-07 143.30 145.60 144.00 144.40 0.0M
2025-05-06 144.00 143.20 141.60 141.70 0.0M
2025-05-05 144.20 144.20 143.20 144.20 0.0M
2025-05-02 138.80 141.60 137.80 140.70 0.0M
2025-05-01 136.20 138.60 137.60 138.20 0.0M
2025-04-30 134.90 137.80 135.00 134.70 0.0M
2025-04-29 132.70 136.40 133.40 134.90 0.0M
2025-04-28 132.30 132.80 132.00 132.90 0.0M
2025-04-25 133.50 134.60 132.90 132.70 0.0M
2025-04-24 134.10 134.40 132.60 133.50 0.0M
2025-04-23 132.70 134.40 132.80 133.50 0.0M
2025-04-22 132.30 134.00 132.60 132.10 0.0M
2025-04-17 132.70 132.70 132.70 132.70 0.0M
2025-04-16 132.30 133.20 132.60 132.70 0.0M
2025-04-15 132.30 133.80 133.60 132.50 0.0M
2025-04-14 128.40 130.60 130.60 131.20 0.0M
2025-04-11 128.20 128.80 126.20 127.50 0.0M
2025-04-10 131.00 129.20 127.40 127.30 0.0M
2025-04-09 125.90 124.00 121.40 123.00 0.0M
2025-04-08 123.00 125.00 123.20 124.30 0.0M
2025-04-07 114.80 121.60 118.20 122.40 0.0M
2025-04-04 130.80 129.40 124.00 123.40 0.0M
2025-04-03 130.60 131.80 131.00 131.80 0.0M
2025-04-02 133.90 133.90 132.50 132.50 0.0M
2025-04-01 133.90 135.00 134.20 133.90 0.0M
2025-03-31 132.90 132.40 131.80 132.90 0.0M
2025-03-28 132.30 133.80 133.40 133.30 0.0M
2025-03-27 134.30 132.80 132.40 132.10 0.0M
2025-03-26 134.90 134.20 133.40 134.50 0.0M
2025-03-25 132.90 134.80 132.80 134.50 0.0M
2025-03-24 132.70 133.40 132.00 133.30 0.0M
2025-03-21 136.80 134.00 133.20 133.90 0.0M
2025-03-20 136.60 137.20 136.40 137.00 0.0M
2025-03-19 134.90 134.90 134.70 134.70 0.0M
2025-03-18 134.90 135.00 134.80 134.90 0.0M
2025-03-17 134.10 134.60 134.40 134.10 0.0M
2025-03-14 130.40 132.80 132.80 132.70 0.0M
2025-03-13 130.20 131.00 130.30 132.10 0.0M
2025-03-12 128.80 132.00 130.00 131.00 0.0M
2025-03-11 130.40 131.00 130.00 130.00 0.0M
2025-03-10 133.30 133.00 131.00 131.80 0.0M
2025-03-07 133.50 133.80 133.20 132.70 0.0M
2025-03-06 136.80 136.00 133.40 134.50 0.0M
2025-03-05 138.20 139.00 137.20 136.60 0.0M
2025-03-04 140.30 137.00 137.00 138.00 0.0M
2025-03-03 141.50 141.20 141.20 141.70 0.0M
2025-02-28 141.90 141.40 141.00 141.50 0.0M
2025-02-27 145.80 144.80 144.40 142.70 0.0M
2025-02-26 145.80 145.40 145.40 146.20 0.0M
2025-02-25 142.90 145.20 143.20 145.20 0.0M
2025-02-24 144.20 144.40 142.60 144.00 0.0M
2025-02-21 142.50 144.20 141.80 142.90 0.0M
2025-02-20 141.70 142.10 141.80 141.70 0.0M
2025-02-19 141.90 142.80 141.40 144.00 0.0M
2025-02-18 140.30 142.20 141.20 142.30 0.0M
2025-02-17 139.80 140.80 139.80 140.50 0.0M
2025-02-14 140.70 141.20 139.40 141.30 0.0M
2025-02-13 139.40 141.20 139.60 140.30 0.0M
2025-02-12 139.00 139.40 139.00 139.40 0.0M
2025-02-11 138.40 139.20 138.40 138.00 0.0M
2025-02-10 135.70 139.60 139.40 139.80 0.0M
2025-02-07 133.50 135.40 134.00 136.00 0.0M
2025-02-06 135.50 134.60 132.20 134.50 0.0M
2025-02-05 138.80 138.20 134.80 136.20 0.0M
2025-02-04 138.00 138.40 137.80 137.60 0.0M
2025-02-03 136.00 135.60 135.60 138.20 0.0M
2025-01-31 138.40 138.80 138.20 138.00 0.0M
2025-01-30 138.40 139.00 138.00 138.80 0.0M
2025-01-29 140.70 139.40 138.20 138.20 0.0M
2025-01-28 142.70 143.20 140.40 140.30 0.0M
2025-01-27 135.30 139.40 138.60 139.20 0.0M
2025-01-24 136.80 137.00 136.40 137.00 0.0M
2025-01-23 136.20 136.40 136.00 136.00 0.0M
2025-01-22 134.70 136.80 135.70 135.50 0.0M
2025-01-21 133.90 134.60 133.00 133.90 0.0M
2025-01-20 132.90 134.40 133.00 134.30 0.0M
2025-01-17 134.70 134.80 133.00 133.10 0.3M
2025-01-16 134.10 135.40 133.20 135.10 0.0M
2025-01-15 133.90 133.80 132.80 133.50 0.0M
2025-01-14 134.70 134.40 132.80 134.30 0.0M
2025-01-13 138.40 136.40 134.20 134.10 0.0M
2025-01-10 133.30 140.60 138.20 139.80 0.0M
2025-01-09 134.90 134.20 131.20 133.10 0.0M
2025-01-08 133.10 136.20 132.80 135.70 0.0M
2025-01-07 136.40 138.20 137.40 138.60 0.0M
2025-01-06 136.00 135.40 134.20 134.90 0.0M
2025-01-03 135.70 135.60 133.40 134.70 0.0M
2025-01-02 136.00 136.40 135.40 136.40 0.0M