マトソン (MATX)

MATX
🏛️ アメリカ →
98.75
最終更新: 2025-10-06
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
09:30 132.00 132.00 132.00 132.00 1.5K
09:35 132.68 132.68 132.68 132.68 0.1K
09:38 132.40 132.40 132.40 132.40 0.3K
09:43 132.34 132.34 132.34 132.34 0.7K
09:45 132.30 132.30 132.30 132.30 0.7K
09:47 132.33 132.33 132.33 132.33 0.8K
09:50 131.86 131.86 131.86 131.86 1.1K
10:02 131.83 131.83 131.80 131.79 0.6K
10:04 131.92 131.94 131.92 131.94 1.3K
10:09 132.16 132.16 132.16 132.16 0.7K
10:10 132.18 132.18 132.18 132.18 0.6K
10:11 132.28 132.28 132.28 132.28 0.8K
10:12 132.39 132.39 132.39 132.39 0.4K
10:13 132.54 132.54 132.54 132.54 0.8K
10:16 132.50 132.50 132.50 132.50 0.7K
10:20 132.77 132.77 132.77 132.77 0.9K
10:21 132.76 132.76 132.76 132.76 0.9K
10:26 132.68 132.68 132.68 132.68 0.1K
10:28 132.69 132.69 132.69 132.69 0.5K
10:33 132.27 132.27 132.27 132.27 1.6K
10:34 132.35 132.35 132.35 132.35 0.8K
10:38 132.09 132.09 132.09 132.09 1.6K
10:51 132.13 132.13 132.13 132.13 1.3K
10:53 132.17 132.17 132.17 132.17 0.5K
10:56 131.95 131.95 131.95 131.95 0.3K
10:57 131.84 131.84 131.84 131.84 0.8K
11:01 132.01 132.01 132.01 132.01 1.2K
11:13 132.06 132.06 132.06 132.06 0.2K
11:14 132.06 132.06 132.06 132.06 1.4K
11:25 132.06 132.11 132.06 132.11 0.7K
11:27 131.97 131.97 131.97 131.97 2.5K
11:37 131.94 131.94 131.94 131.94 2.2K
11:42 131.97 131.97 131.97 131.97 0.7K
11:44 131.94 131.94 131.94 131.94 0.9K
11:46 131.79 131.79 131.79 131.79 1.1K
11:47 131.58 131.58 131.58 131.58 0.7K
11:50 131.46 131.46 131.46 131.46 0.3K
11:51 131.54 131.54 131.46 131.46 3.4K
11:52 131.45 131.45 131.36 131.36 0.9K
11:56 131.43 131.43 131.43 131.43 0.4K
11:58 131.43 131.43 131.43 131.43 0.1K
11:59 131.45 131.45 131.45 131.45 0.8K
12:00 131.49 131.49 131.49 131.49 0.3K
12:01 131.44 131.44 131.44 131.44 0.2K
12:02 131.45 131.45 131.45 131.45 1.3K
12:03 131.31 131.31 131.31 131.31 0.5K
12:05 131.35 131.35 131.35 131.35 0.4K
12:07 131.41 131.41 131.41 131.41 0.1K
12:08 131.41 131.41 131.41 131.41 0.6K
12:10 131.31 131.31 131.31 131.31 0.6K
12:14 131.36 131.36 131.36 131.36 1.0K
12:15 131.36 131.36 131.36 131.36 1.9K
12:21 130.95 130.95 130.92 130.94 0.5K
12:22 131.10 131.10 131.10 131.10 0.8K
12:27 131.13 131.13 131.13 131.13 0.5K
12:29 131.01 131.01 131.01 131.01 0.3K
12:30 131.10 131.17 131.10 131.17 3.5K
12:33 131.24 131.24 131.24 131.24 2.9K
12:45 131.97 131.97 131.97 131.97 0.6K
12:48 132.08 132.08 132.08 132.08 0.4K
12:49 132.02 132.09 132.02 132.09 0.6K
12:51 132.20 132.20 132.20 132.20 0.7K
12:52 132.34 132.34 132.31 132.31 0.9K
12:59 132.23 132.23 132.23 132.23 1.4K
13:08 132.24 132.24 132.22 132.22 0.3K
13:09 132.14 132.14 132.14 132.14 2.0K
13:15 132.16 132.16 132.16 132.16 1.5K
13:20 132.16 132.16 132.16 132.16 2.2K
13:26 131.98 131.98 131.98 131.98 0.4K
13:29 131.83 131.83 131.83 131.83 4.0K
13:52 132.26 132.26 132.26 132.26 1.6K
14:01 132.20 132.20 132.20 132.20 0.3K
14:05 132.07 132.07 132.07 132.07 1.5K
14:10 132.13 132.13 132.13 132.13 1.2K
14:18 132.12 132.12 132.12 132.12 0.2K
14:19 132.14 132.14 132.14 132.14 0.3K
14:23 132.10 132.10 132.10 132.10 0.2K
14:24 132.11 132.11 132.11 132.10 0.1K
14:25 131.99 131.99 131.99 131.99 0.8K
14:27 132.09 132.09 132.09 132.09 0.9K
14:35 132.48 132.48 132.48 132.48 3.8K
14:45 132.50 132.50 132.50 132.50 0.3K
14:47 132.51 132.51 132.51 132.51 2.2K
14:58 132.70 132.70 132.70 132.70 0.5K
15:00 132.80 132.80 132.80 132.80 0.7K
15:02 132.93 132.93 132.93 132.93 0.6K
15:05 133.06 133.06 133.06 133.06 0.5K
15:08 133.00 133.00 133.00 133.00 0.2K
15:09 133.00 133.00 133.00 133.00 0.3K
15:10 132.88 132.88 132.88 132.88 2.6K
15:13 132.68 132.68 132.62 132.62 1.2K
15:14 132.60 132.60 132.60 132.60 1.1K
15:17 132.54 132.54 132.54 132.54 1.4K
15:24 132.36 132.37 132.36 132.37 1.8K
15:28 132.42 132.42 132.42 132.42 1.0K
15:33 132.40 132.40 132.40 132.40 1.1K
15:35 132.37 132.37 131.73 131.73 5.7K
15:36 131.68 131.76 131.68 131.76 4.5K
15:37 132.15 132.46 132.15 132.46 3.1K
15:39 132.46 132.46 132.46 132.46 2.0K
15:43 132.56 132.56 132.55 132.54 1.0K
15:45 132.54 132.54 132.54 132.54 0.2K
15:46 132.78 132.78 132.78 132.78 1.5K
15:47 132.81 132.81 132.81 132.81 0.5K
15:48 132.95 132.95 132.95 132.95 1.4K
15:49 132.80 132.80 132.80 132.80 0.1K
15:50 132.80 132.80 132.43 132.43 5.7K
15:51 132.44 132.53 132.44 132.53 2.2K
15:52 132.38 132.46 132.38 132.46 3.1K
15:53 132.42 132.42 132.42 132.42 2.8K
15:54 132.56 132.56 132.56 132.56 0.8K
15:55 132.54 132.54 132.45 132.45 5.2K
15:56 132.55 132.55 132.41 132.41 4.6K
15:57 132.40 132.40 132.31 132.32 5.1K
15:58 132.37 132.37 132.37 132.37 0.8K
15:59 132.34 132.34 132.17 132.17 81.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし