Mativ Holdings Inc (MATV)

MATV
🏛️ アメリカ →
11.29
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 11.74 11.74 11.74 11.74 4.0K
09:38 11.86 11.86 11.86 11.86 0.3K
09:40 11.83 11.83 11.83 11.83 0.7K
09:41 11.80 11.80 11.80 11.80 1.2K
09:43 11.74 11.74 11.70 11.70 1.5K
09:44 11.72 11.72 11.72 11.72 1.0K
09:45 11.72 11.72 11.72 11.72 0.3K
09:49 11.69 11.69 11.69 11.69 1.0K
09:50 11.70 11.70 11.65 11.65 3.4K
09:51 11.70 11.70 11.70 11.70 0.1K
09:52 11.65 11.65 11.65 11.65 1.3K
09:56 11.65 11.66 11.65 11.66 1.7K
10:00 11.70 11.70 11.70 11.70 4.0K
10:07 11.67 11.67 11.67 11.67 1.0K
10:11 11.73 11.75 11.73 11.75 1.9K
10:14 11.76 11.76 11.76 11.76 1.8K
10:19 11.75 11.75 11.75 11.75 0.7K
10:21 11.75 11.75 11.75 11.75 1.1K
10:24 11.77 11.77 11.69 11.69 22.0K
10:25 11.72 11.72 11.72 11.72 0.7K
10:28 11.72 11.72 11.72 11.72 0.3K
10:29 11.74 11.74 11.74 11.74 2.5K
10:31 11.77 11.77 11.77 11.77 0.8K
10:37 11.74 11.74 11.74 11.74 2.4K
10:47 11.73 11.73 11.73 11.73 1.6K
10:54 11.71 11.71 11.70 11.70 2.6K
10:57 11.66 11.66 11.64 11.64 2.3K
10:58 11.66 11.66 11.66 11.66 1.1K
10:59 11.66 11.66 11.66 11.66 0.7K
11:04 11.65 11.65 11.65 11.65 0.6K
11:06 11.61 11.61 11.61 11.61 3.3K
11:12 11.59 11.59 11.59 11.59 0.7K
11:13 11.58 11.58 11.58 11.58 1.5K
11:14 11.60 11.60 11.60 11.60 1.2K
11:15 11.60 11.62 11.60 11.62 10.0K
11:19 11.61 11.61 11.61 11.61 4.3K
11:29 11.61 11.61 11.61 11.61 0.2K
11:30 11.59 11.59 11.59 11.59 2.0K
11:31 11.59 11.60 11.59 11.60 4.9K
11:39 11.61 11.61 11.61 11.61 1.2K
11:47 11.61 11.61 11.60 11.61 7.7K
11:52 11.57 11.57 11.57 11.57 1.0K
11:53 11.58 11.58 11.58 11.58 1.0K
11:55 11.57 11.57 11.57 11.57 2.2K
11:59 11.58 11.58 11.58 11.58 0.4K
12:01 11.55 11.55 11.55 11.55 0.4K
12:03 11.56 11.56 11.56 11.56 0.2K
12:04 11.56 11.56 11.56 11.56 3.4K
12:12 11.53 11.53 11.53 11.53 0.9K
12:16 11.52 11.54 11.52 11.54 0.7K
12:18 11.53 11.53 11.53 11.53 0.3K
12:19 11.52 11.52 11.52 11.52 0.8K
12:22 11.52 11.52 11.52 11.52 0.7K
12:23 11.51 11.51 11.51 11.51 0.2K
12:24 11.52 11.52 11.52 11.52 0.6K
12:27 11.50 11.50 11.50 11.50 4.3K
12:28 11.49 11.49 11.49 11.49 1.5K
12:29 11.48 11.48 11.48 11.48 3.0K
12:30 11.50 11.52 11.50 11.52 3.7K
12:31 11.51 11.51 11.51 11.51 0.9K
12:32 11.49 11.51 11.49 11.50 1.8K
12:33 11.50 11.50 11.50 11.50 1.5K
12:34 11.51 11.51 11.51 11.51 0.4K
12:35 11.51 11.51 11.51 11.51 0.9K
12:36 11.52 11.52 11.52 11.52 3.4K
12:37 11.51 11.51 11.51 11.51 2.8K
12:38 11.51 11.52 11.51 11.52 5.5K
12:40 11.50 11.50 11.50 11.50 0.6K
12:41 11.51 11.51 11.51 11.51 1.6K
12:43 11.50 11.50 11.50 11.50 1.3K
12:44 11.50 11.51 11.50 11.51 1.7K
12:47 11.52 11.53 11.52 11.53 2.4K
12:48 11.56 11.56 11.56 11.56 0.4K
12:49 11.55 11.55 11.55 11.55 1.7K
12:55 11.54 11.54 11.54 11.54 2.2K
12:56 11.51 11.52 11.51 11.52 2.1K
12:58 11.50 11.50 11.50 11.50 0.4K
13:00 11.52 11.52 11.52 11.52 1.2K
13:03 11.50 11.50 11.50 11.50 1.6K
13:04 11.49 11.49 11.49 11.49 0.3K
13:05 11.50 11.50 11.50 11.50 0.5K
13:09 11.51 11.51 11.51 11.51 2.4K
13:15 11.48 11.48 11.48 11.48 0.6K
13:17 11.48 11.48 11.47 11.47 1.9K
13:20 11.45 11.45 11.45 11.45 1.9K
13:22 11.44 11.44 11.44 11.44 0.8K
13:23 11.44 11.44 11.44 11.44 1.7K
13:24 11.43 11.43 11.43 11.43 0.3K
13:25 11.45 11.45 11.45 11.45 1.9K
13:29 11.44 11.44 11.44 11.44 7.5K
13:42 11.42 11.44 11.42 11.44 1.8K
13:47 11.42 11.42 11.42 11.42 1.6K
13:48 11.40 11.40 11.40 11.40 0.5K
13:50 11.41 11.41 11.41 11.41 0.2K
13:51 11.42 11.43 11.42 11.43 2.6K
13:56 11.41 11.41 11.41 11.41 0.5K
13:57 11.42 11.42 11.42 11.42 0.8K
14:00 11.39 11.39 11.39 11.39 2.8K
14:01 11.41 11.41 11.41 11.41 1.0K
14:02 11.41 11.41 11.41 11.41 1.1K
14:10 11.40 11.40 11.40 11.40 1.6K
14:11 11.40 11.40 11.40 11.40 0.8K
14:15 11.43 11.43 11.43 11.43 3.0K
14:16 11.44 11.44 11.44 11.44 4.9K
14:19 11.42 11.42 11.42 11.42 1.1K
14:22 11.40 11.42 11.40 11.42 3.2K
14:24 11.42 11.42 11.42 11.42 1.9K
14:33 11.42 11.42 11.42 11.42 1.1K
14:37 11.42 11.42 11.42 11.41 0.6K
14:39 11.41 11.41 11.41 11.41 0.2K
14:40 11.42 11.42 11.42 11.42 0.8K
14:42 11.43 11.43 11.43 11.43 2.5K
14:44 11.41 11.41 11.41 11.41 2.2K
14:45 11.38 11.38 11.38 11.38 2.0K
14:46 11.34 11.36 11.34 11.36 5.8K
14:48 11.32 11.32 11.32 11.32 5.3K
14:49 11.35 11.35 11.35 11.35 1.7K
14:50 11.37 11.37 11.37 11.37 0.5K
14:53 11.38 11.38 11.38 11.38 0.7K
14:55 11.39 11.39 11.39 11.39 0.1K
14:56 11.37 11.37 11.37 11.37 1.8K
14:57 11.39 11.39 11.39 11.39 2.5K
15:00 11.39 11.39 11.39 11.39 1.1K
15:01 11.38 11.38 11.38 11.38 1.3K
15:06 11.36 11.36 11.36 11.36 0.3K
15:08 11.35 11.36 11.35 11.36 3.5K
15:09 11.36 11.36 11.36 11.36 1.1K
15:10 11.36 11.37 11.36 11.37 1.1K
15:11 11.37 11.39 11.37 11.39 3.2K
15:13 11.42 11.44 11.42 11.44 2.7K
15:14 11.45 11.45 11.45 11.45 1.2K
15:15 11.45 11.45 11.45 11.45 1.3K
15:16 11.45 11.45 11.45 11.45 0.5K
15:18 11.46 11.48 11.46 11.48 1.6K
15:19 11.47 11.47 11.47 11.47 0.2K
15:20 11.46 11.46 11.44 11.44 2.5K
15:21 11.45 11.45 11.45 11.45 1.1K
15:24 11.45 11.45 11.45 11.45 0.8K
15:25 11.43 11.44 11.43 11.44 1.1K
15:28 11.43 11.43 11.42 11.42 3.0K
15:30 11.43 11.43 11.43 11.43 2.2K
15:31 11.44 11.44 11.44 11.44 1.8K
15:32 11.44 11.44 11.44 11.44 0.4K
15:34 11.43 11.43 11.41 11.41 3.4K
15:35 11.39 11.39 11.39 11.39 1.0K
15:36 11.40 11.42 11.40 11.42 2.8K
15:39 11.43 11.44 11.43 11.44 2.2K
15:40 11.43 11.43 11.43 11.43 2.0K
15:41 11.42 11.43 11.42 11.43 1.4K
15:42 11.42 11.42 11.42 11.42 1.8K
15:43 11.42 11.43 11.42 11.43 3.7K
15:45 11.43 11.43 11.43 11.43 1.3K
15:46 11.42 11.42 11.42 11.42 2.9K
15:47 11.42 11.42 11.41 11.41 2.7K
15:48 11.40 11.40 11.40 11.40 0.3K
15:49 11.40 11.43 11.40 11.43 4.0K
15:50 11.43 11.46 11.43 11.46 4.3K
15:51 11.45 11.45 11.45 11.45 3.5K
15:52 11.42 11.42 11.42 11.42 2.3K
15:54 11.42 11.42 11.42 11.42 0.8K
15:55 11.40 11.42 11.40 11.41 10.2K
15:56 11.41 11.41 11.40 11.40 5.2K
15:57 11.41 11.42 11.40 11.42 6.1K
15:58 11.42 11.43 11.41 11.43 10.9K
15:59 11.44 11.47 11.44 11.47 116.1K
日付 始値 高値 安値 終値 出来高
2025-10-01 11.27 11.51 11.10 11.29 0.8M
2025-09-30 11.19 11.37 11.02 11.31 0.3M
2025-09-29 11.35 11.50 11.07 11.24 0.6M
2025-09-26 11.30 11.46 11.10 11.41 0.4M
2025-09-25 11.39 11.53 11.08 11.17 0.5M
2025-09-24 11.86 11.86 11.32 11.46 0.5M
2025-09-23 12.33 12.49 11.72 11.75 0.4M
2025-09-22 12.28 12.47 12.17 12.18 0.5M
2025-09-19 12.75 12.84 12.19 12.28 1.3M
2025-09-18 12.50 12.78 12.42 12.74 0.4M
2025-09-17 12.28 12.82 12.23 12.34 0.5M
2025-09-16 12.26 12.34 12.01 12.25 0.6M
2025-09-15 12.40 12.42 12.16 12.22 0.3M
2025-09-12 12.50 12.50 12.26 12.32 0.2M
2025-09-11 12.22 12.51 12.22 12.44 0.4M
2025-09-10 12.23 12.36 11.95 12.19 0.6M
2025-09-09 12.55 12.55 11.95 12.25 0.6M
2025-09-08 12.40 12.54 12.22 12.43 0.4M
2025-09-05 12.25 12.52 11.89 12.43 0.5M
2025-09-04 12.26 12.26 11.89 12.05 0.5M
2025-09-03 12.33 12.44 11.87 12.18 0.5M
2025-09-02 12.27 12.60 12.09 12.45 0.6M
2025-08-29 12.36 12.61 12.11 12.57 0.8M
2025-08-28 12.44 12.55 12.16 12.32 0.9M
2025-08-27 12.16 12.35 11.88 12.32 0.5M
2025-08-26 12.24 12.29 11.89 12.25 0.4M
2025-08-25 12.44 12.49 12.13 12.25 0.5M
2025-08-22 12.12 12.89 12.01 12.49 1.0M
2025-08-21 11.88 12.09 11.76 12.00 0.9M
2025-08-20 11.96 12.16 11.78 11.97 1.1M
2025-08-19 11.62 12.08 11.58 12.05 0.7M
2025-08-18 11.52 11.81 11.08 11.56 0.7M
2025-08-15 11.49 11.65 11.31 11.58 0.7M
2025-08-14 10.88 11.49 10.66 11.46 0.9M
2025-08-13 10.55 11.31 10.34 11.16 1.4M
2025-08-12 9.53 10.44 9.44 10.41 1.0M
2025-08-11 9.55 9.75 9.21 9.41 1.2M
2025-08-08 7.99 9.79 7.86 9.39 1.4M
2025-08-07 7.80 8.60 7.78 8.46 1.5M
2025-08-06 6.53 6.54 6.27 6.28 0.4M
2025-08-05 6.34 6.66 6.34 6.56 0.3M
2025-08-04 6.31 6.47 6.29 6.37 0.3M
2025-08-01 6.41 6.44 6.17 6.26 0.5M
2025-07-31 6.79 6.87 6.55 6.62 0.5M
2025-07-30 7.31 7.34 6.87 6.89 0.4M
2025-07-29 7.59 7.60 7.28 7.28 0.3M
2025-07-28 7.61 7.66 7.41 7.56 0.2M
2025-07-25 7.51 7.64 7.32 7.57 0.4M
2025-07-24 7.71 7.85 7.45 7.51 0.5M
2025-07-23 7.67 7.87 7.60 7.84 0.7M
2025-07-22 7.29 7.60 7.19 7.51 2.0M
2025-07-21 7.34 7.40 7.22 7.28 0.5M
2025-07-18 7.30 7.31 7.12 7.25 0.5M
2025-07-17 7.28 7.45 7.18 7.31 0.4M
2025-07-16 7.20 7.28 7.01 7.25 0.7M
2025-07-15 7.54 7.59 7.14 7.14 0.4M
2025-07-14 7.61 7.61 7.41 7.47 0.3M
2025-07-11 7.51 7.64 7.45 7.61 0.3M
2025-07-10 7.53 7.89 7.53 7.62 0.5M
2025-07-09 7.48 7.60 7.38 7.57 0.4M
2025-07-08 7.34 7.61 7.32 7.43 0.5M
2025-07-07 7.50 7.61 7.24 7.24 0.5M
2025-07-03 7.35 7.58 7.28 7.58 0.2M
2025-07-02 7.14 7.48 7.07 7.39 0.5M
2025-07-01 6.74 7.29 6.74 7.06 0.6M
2025-06-30 7.00 7.02 6.67 6.82 0.5M
2025-06-27 6.71 7.06 6.63 6.98 2.0M
2025-06-26 6.50 6.73 6.50 6.70 0.5M
2025-06-25 6.45 6.63 6.36 6.50 0.4M
2025-06-24 6.45 6.61 6.42 6.49 0.4M
2025-06-23 6.42 6.46 6.11 6.36 0.4M
2025-06-20 6.56 6.59 6.34 6.45 1.4M
2025-06-18 6.50 6.74 6.47 6.50 0.3M
2025-06-17 6.51 6.77 6.48 6.50 0.4M
2025-06-16 6.48 6.63 6.34 6.61 0.5M
2025-06-13 6.47 6.65 6.33 6.33 0.4M
2025-06-12 6.78 6.80 6.60 6.61 0.3M
2025-06-11 7.00 7.05 6.78 6.88 0.7M
2025-06-10 6.61 7.07 6.54 6.97 0.9M
2025-06-09 6.32 6.60 6.17 6.48 0.9M
2025-06-06 6.64 6.77 6.16 6.17 0.4M
2025-06-05 6.50 6.63 6.39 6.49 0.4M
2025-06-04 6.64 6.69 6.42 6.49 0.6M
2025-06-03 6.21 6.58 6.05 6.53 0.6M
2025-06-02 6.39 6.57 6.03 6.17 0.9M
2025-05-30 5.72 5.87 5.67 5.72 1.3M
2025-05-29 5.88 5.88 5.58 5.76 0.3M
2025-05-28 5.85 5.90 5.64 5.70 0.5M
2025-05-27 5.73 5.88 5.63 5.83 0.5M
2025-05-23 5.52 5.63 5.46 5.55 0.5M
2025-05-22 5.62 5.84 5.58 5.80 0.4M
2025-05-21 5.88 5.95 5.66 5.72 0.6M
2025-05-20 6.03 6.09 5.98 6.05 0.4M
2025-05-19 5.90 6.10 5.88 6.06 0.4M
2025-05-16 5.97 6.18 5.91 6.07 0.7M
2025-05-15 6.15 6.17 5.91 5.98 0.4M
2025-05-14 6.30 6.34 6.05 6.11 0.6M
2025-05-13 6.36 6.47 6.25 6.38 0.6M
2025-05-12 6.06 6.50 6.04 6.27 0.8M
2025-05-09 5.45 5.70 5.41 5.67 0.5M
2025-05-08 5.01 5.49 4.87 5.48 1.0M
2025-05-07 5.21 5.21 5.01 5.03 0.5M
2025-05-06 5.15 5.29 5.05 5.11 0.4M
2025-05-05 5.22 5.34 5.12 5.24 0.4M
2025-05-02 5.30 5.39 5.14 5.30 0.4M
2025-05-01 5.11 5.25 5.08 5.11 0.4M
2025-04-30 5.18 5.27 4.99 5.11 0.5M
2025-04-29 5.23 5.38 5.21 5.33 0.4M
2025-04-28 5.27 5.42 5.12 5.26 0.4M
2025-04-25 5.17 5.28 5.10 5.27 0.5M
2025-04-24 4.94 5.26 4.91 5.23 0.7M
2025-04-23 5.13 5.30 4.91 4.96 0.6M
2025-04-22 4.63 4.97 4.58 4.92 0.8M
2025-04-21 4.50 4.58 4.45 4.58 0.6M
2025-04-17 4.62 4.83 4.58 4.60 0.6M
2025-04-16 4.63 4.75 4.49 4.62 0.5M
2025-04-15 4.76 4.84 4.62 4.70 0.5M
2025-04-14 4.97 5.09 4.72 4.80 0.5M
2025-04-11 4.69 4.90 4.61 4.85 0.7M
2025-04-10 5.04 5.16 4.62 4.74 0.8M
2025-04-09 4.63 5.27 4.49 5.21 1.2M
2025-04-08 4.88 4.88 4.53 4.67 1.4M
2025-04-07 4.55 5.22 4.34 4.71 1.1M
2025-04-04 5.00 5.00 4.54 4.86 1.7M
2025-04-03 5.91 6.03 5.23 5.27 0.8M
2025-04-02 6.17 6.43 6.12 6.35 0.7M
2025-04-01 6.19 6.35 6.09 6.29 0.7M
2025-03-31 6.28 6.39 6.08 6.23 0.9M
2025-03-28 6.60 6.68 6.18 6.39 0.9M
2025-03-27 6.46 6.70 6.37 6.59 1.0M
2025-03-26 6.60 6.82 6.34 6.49 0.8M
2025-03-25 6.64 6.77 6.44 6.53 1.1M
2025-03-24 6.49 6.84 6.39 6.64 2.0M
2025-03-21 6.11 6.27 5.84 6.09 14.0M
2025-03-20 6.35 6.46 6.15 6.25 1.3M
2025-03-19 6.41 6.54 6.25 6.31 1.5M
2025-03-18 6.23 6.47 6.16 6.44 1.4M
2025-03-17 6.15 6.41 6.11 6.21 1.3M
2025-03-14 5.69 6.07 5.61 6.07 1.8M
2025-03-13 5.78 5.91 5.54 5.67 2.4M
2025-03-12 6.86 6.86 5.10 5.87 3.9M
2025-03-11 7.19 7.24 6.39 6.87 1.6M
2025-03-10 7.03 7.54 7.03 7.15 1.8M
2025-03-07 7.07 7.39 6.93 7.30 1.0M
2025-03-06 6.51 7.11 6.49 7.06 1.1M
2025-03-05 6.14 6.66 6.13 6.61 0.8M
2025-03-04 5.82 6.24 5.74 6.14 1.1M
2025-03-03 6.79 6.85 5.87 5.97 1.1M
2025-02-28 6.77 7.00 6.53 6.76 0.8M
2025-02-27 6.89 6.99 6.49 6.82 1.1M
2025-02-26 6.96 7.15 6.69 6.98 0.8M
2025-02-25 7.03 7.28 6.91 6.97 0.8M
2025-02-24 6.95 7.23 6.65 7.01 0.9M
2025-02-21 7.63 7.65 6.25 6.86 1.7M
2025-02-20 9.28 9.47 7.28 7.47 1.2M
2025-02-19 8.98 9.31 8.91 9.09 0.6M
2025-02-18 9.09 9.38 8.94 9.05 0.6M
2025-02-14 9.02 9.17 8.96 9.10 0.4M
2025-02-13 8.87 9.07 8.82 8.97 0.4M
2025-02-12 8.91 8.93 8.61 8.79 0.4M
2025-02-11 8.99 9.16 8.95 9.09 0.3M
2025-02-10 8.99 9.03 8.85 9.00 0.3M
2025-02-07 9.40 9.48 8.88 8.90 0.5M
2025-02-06 9.30 9.48 9.20 9.43 0.6M
2025-02-05 9.23 9.31 9.10 9.16 0.3M
2025-02-04 9.11 9.33 9.09 9.26 0.4M
2025-02-03 9.26 9.30 8.93 9.07 0.4M
2025-01-31 9.52 9.72 9.36 9.55 0.4M
2025-01-30 9.65 9.71 9.36 9.49 0.3M
2025-01-29 9.44 9.62 9.21 9.59 0.4M
2025-01-28 9.86 9.94 9.44 9.44 0.3M
2025-01-27 9.72 9.91 9.52 9.86 0.4M
2025-01-24 9.56 9.71 9.53 9.69 0.3M
2025-01-23 9.47 9.63 9.41 9.55 0.4M
2025-01-22 9.76 9.77 9.44 9.50 0.4M
2025-01-21 9.74 10.13 9.63 9.92 0.6M
2025-01-17 9.87 9.99 9.48 9.56 0.4M
2025-01-16 9.79 9.96 9.56 9.67 0.5M
2025-01-15 10.25 10.44 9.82 9.85 0.4M
2025-01-14 9.77 9.93 9.63 9.87 0.3M
2025-01-13 9.44 9.70 9.44 9.66 0.4M
2025-01-10 9.85 10.16 9.46 9.60 0.4M
2025-01-08 10.05 10.19 9.75 9.96 0.7M
2025-01-07 10.85 10.97 9.95 10.13 0.7M
2025-01-06 11.11 12.11 10.83 10.84 0.5M
2025-01-03 10.72 11.37 10.72 10.97 0.4M
2025-01-02 11.00 11.25 10.71 10.72 0.3M