マトソン (MATX)

MATX
🏛️ アメリカ →
100.39
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
09:30 98.20 99.22 98.20 99.22 9.6K
09:31 99.27 99.52 99.27 99.52 1.2K
09:33 99.34 99.34 99.34 99.34 1.6K
09:34 99.52 99.52 99.22 99.22 2.0K
09:37 99.12 99.12 99.12 99.12 0.5K
09:38 99.48 99.48 99.48 99.48 0.3K
09:40 99.46 99.49 99.46 99.49 7.1K
09:41 99.62 99.62 99.62 99.62 2.0K
09:43 99.84 99.84 99.84 99.84 0.1K
09:44 99.59 99.78 99.59 99.78 4.6K
09:46 99.42 99.42 99.24 99.24 4.6K
09:48 98.86 98.86 98.86 98.86 0.2K
09:49 98.89 98.89 98.82 98.82 0.9K
09:50 98.81 98.81 98.81 98.81 0.7K
09:53 98.34 98.34 98.34 98.34 0.3K
09:54 98.84 98.84 98.84 98.84 0.2K
09:55 98.39 98.39 98.39 98.39 0.4K
09:56 98.36 98.69 98.36 98.69 1.6K
09:57 98.33 98.33 98.33 98.33 0.6K
09:58 98.68 98.68 98.68 98.68 0.4K
09:59 98.82 98.82 98.82 98.82 0.3K
10:00 98.68 98.68 98.32 98.32 4.9K
10:01 98.18 98.18 98.18 98.18 0.2K
10:02 97.74 97.74 97.74 97.74 0.9K
10:03 97.65 97.65 97.65 97.65 3.2K
10:04 97.62 97.78 97.62 97.78 5.8K
10:06 97.86 97.86 97.71 97.71 0.8K
10:07 97.86 98.06 97.86 98.06 0.3K
10:08 98.02 98.02 97.86 97.86 0.6K
10:09 97.86 97.86 97.86 97.86 0.8K
10:11 97.70 97.70 97.51 97.51 2.2K
10:12 97.83 97.83 97.83 97.83 1.0K
10:13 97.44 97.44 97.44 97.44 1.4K
10:14 97.12 97.12 97.08 97.08 3.0K
10:18 97.27 97.27 96.95 97.27 11.3K
10:20 97.26 97.26 97.26 97.26 0.3K
10:21 97.26 97.26 96.95 96.95 1.2K
10:22 97.36 97.51 97.36 97.51 2.4K
10:26 97.39 97.39 97.39 97.39 0.3K
10:27 97.50 97.50 97.27 97.27 1.9K
10:28 97.20 97.38 97.20 97.38 2.6K
10:29 97.19 97.19 97.19 97.19 0.5K
10:32 97.80 97.80 97.34 97.34 2.6K
10:35 97.55 97.55 97.35 97.35 1.8K
10:36 97.38 97.38 97.38 97.38 0.2K
10:37 97.58 97.58 97.58 97.58 0.8K
10:38 97.58 97.58 97.58 97.58 0.4K
10:39 97.55 97.55 97.55 97.55 0.6K
10:40 97.55 97.55 97.55 97.55 0.5K
10:41 97.34 97.50 97.34 97.50 1.8K
10:45 97.49 97.49 97.49 97.49 0.6K
10:46 97.48 97.79 97.48 97.79 1.4K
10:47 97.42 97.74 97.42 97.74 1.7K
10:48 97.75 97.75 97.75 97.75 1.4K
10:51 97.82 97.82 97.82 97.82 1.4K
10:52 97.91 97.91 97.91 97.91 1.1K
10:53 97.54 97.54 97.54 97.54 2.7K
10:54 97.52 97.52 97.52 97.52 0.5K
10:58 97.36 97.36 97.36 97.36 0.4K
10:59 97.52 97.52 97.52 97.52 0.7K
11:01 97.51 97.51 97.50 97.50 1.3K
11:02 97.52 97.52 97.52 97.52 0.8K
11:03 97.73 97.73 97.65 97.65 3.7K
11:07 97.82 97.87 97.82 97.87 2.5K
11:08 97.88 97.88 97.88 97.88 0.6K
11:09 98.12 98.12 98.12 98.12 2.9K
11:11 98.08 98.08 98.08 98.08 0.2K
11:12 98.00 98.00 98.00 98.00 0.7K
11:13 98.07 98.07 98.07 98.07 0.4K
11:14 98.06 98.06 98.06 98.06 0.5K
11:16 98.05 98.05 98.05 98.05 0.7K
11:18 98.22 98.25 98.18 98.25 1.1K
11:19 98.21 98.23 98.10 98.10 1.7K
11:21 98.10 98.10 98.10 98.10 0.2K
11:22 98.00 98.00 98.00 98.00 1.1K
11:23 98.10 98.10 98.10 98.10 0.1K
11:24 98.00 98.00 97.96 97.96 2.2K
11:25 98.00 98.00 98.00 98.00 1.2K
11:26 98.10 98.10 98.08 98.09 1.1K
11:27 98.00 98.08 98.00 98.08 0.9K
11:29 98.00 98.00 98.00 98.00 0.3K
11:30 98.00 98.00 98.00 98.00 0.1K
11:31 97.97 98.08 97.97 98.08 1.0K
11:32 98.00 98.02 98.00 98.02 0.3K
11:33 98.06 98.08 98.00 98.08 1.0K
11:34 98.00 98.08 98.00 98.08 0.3K
11:35 98.08 98.08 98.08 98.08 0.4K
11:36 98.08 98.08 98.08 98.08 0.4K
11:37 98.19 98.19 98.07 98.07 0.5K
11:39 98.11 98.11 98.09 98.09 0.6K
11:40 98.15 98.15 98.15 98.15 2.0K
11:42 98.15 98.23 98.15 98.23 0.7K
11:45 98.20 98.20 98.01 98.01 5.4K
11:46 98.00 98.00 98.00 98.00 0.7K
11:47 98.00 98.00 98.00 98.00 0.1K
11:48 98.00 98.04 97.99 98.04 3.3K
11:49 97.99 97.99 97.99 97.99 0.6K
11:50 98.10 98.10 98.10 98.10 1.6K
11:53 98.06 98.06 98.06 98.06 2.8K
11:54 98.03 98.03 98.03 98.03 8.0K
11:55 98.02 98.02 98.02 98.02 0.2K
11:56 98.00 98.00 97.92 97.99 12.1K
11:57 97.99 97.99 97.77 97.77 8.7K
11:59 97.72 97.85 97.72 97.85 7.6K
12:00 97.59 97.59 97.59 97.59 1.1K
12:01 97.55 97.55 97.55 97.55 3.1K
12:03 97.40 97.40 97.40 97.40 0.9K
12:04 97.25 97.25 97.18 97.18 2.3K
12:05 97.18 97.18 97.18 97.18 0.6K
12:07 97.18 97.18 97.18 97.18 2.3K
12:11 97.09 97.09 97.09 97.09 0.4K
12:12 97.01 97.01 97.01 97.01 1.1K
12:16 97.12 97.12 97.12 97.12 0.1K
12:17 97.17 97.17 96.94 96.94 7.9K
12:18 96.86 96.86 96.86 96.86 0.3K
12:19 96.85 96.85 96.83 96.83 0.5K
12:20 96.71 96.71 96.71 96.71 0.5K
12:22 96.80 96.81 96.80 96.81 6.0K
12:23 96.95 96.95 96.95 96.95 0.4K
12:24 96.87 96.87 96.87 96.87 1.8K
12:25 96.81 96.82 96.81 96.82 1.5K
12:26 96.71 96.71 96.71 96.71 0.7K
12:27 96.56 96.56 96.56 96.56 0.6K
12:30 96.41 96.41 96.41 96.41 2.6K
12:34 96.14 96.14 96.14 96.14 0.6K
12:36 96.19 96.29 96.19 96.29 0.7K
12:37 96.33 96.33 96.33 96.33 1.5K
12:39 96.15 96.15 96.07 96.07 5.5K
12:42 96.04 96.04 96.04 96.04 4.1K
12:43 96.11 96.11 95.93 95.93 0.8K
12:44 95.93 95.93 95.93 95.93 0.5K
12:46 95.78 95.97 95.78 95.97 2.0K
12:49 95.64 95.69 95.57 95.69 6.2K
12:50 95.75 96.08 95.73 95.73 9.6K
12:51 95.57 95.57 95.39 95.53 10.9K
12:52 95.65 95.65 95.65 95.65 2.4K
12:53 95.61 95.61 95.61 95.61 3.9K
12:54 95.62 95.62 95.62 95.62 3.7K
12:57 95.72 95.72 95.72 95.72 0.9K
12:58 95.57 95.57 95.57 95.57 0.8K
12:59 95.40 95.40 95.40 95.40 2.8K
13:00 95.31 95.33 95.31 95.33 3.5K
13:01 95.31 95.31 95.31 95.31 0.8K
13:02 95.31 95.39 95.26 95.39 16.6K
13:03 95.32 95.58 95.32 95.58 3.9K
13:04 95.59 95.59 95.59 95.59 1.2K
13:05 95.58 95.58 95.58 95.58 0.3K
13:06 95.66 95.70 95.50 95.70 1.5K
13:08 95.72 95.72 95.72 95.72 0.5K
13:10 95.72 95.72 95.72 95.72 0.8K
13:12 95.83 95.83 95.83 95.83 1.0K
13:13 95.78 95.82 95.78 95.78 1.3K
13:14 95.85 95.96 95.85 95.96 6.5K
13:16 95.99 95.99 95.99 95.99 0.9K
13:17 95.99 95.99 95.99 95.99 0.8K
13:18 96.08 96.08 96.08 96.08 1.4K
13:19 96.30 96.30 96.19 96.19 1.6K
13:20 96.30 96.30 96.25 96.25 0.5K
13:21 96.25 96.26 96.25 96.26 1.2K
13:22 96.26 96.26 96.19 96.19 2.9K
13:23 96.55 96.55 96.55 96.55 0.8K
13:24 96.50 96.50 96.30 96.30 0.8K
13:28 96.46 96.59 96.46 96.59 2.5K
13:32 96.63 96.63 96.63 96.63 2.0K
13:35 96.49 96.49 96.49 96.49 1.5K
13:38 96.70 96.70 96.70 96.70 1.4K
13:40 96.70 96.70 96.70 96.70 0.5K
13:41 96.70 96.70 96.70 96.70 0.8K
13:43 96.69 96.69 96.69 96.69 1.0K
13:45 96.78 96.78 96.78 96.78 0.3K
13:47 96.85 96.85 96.82 96.82 1.5K
13:49 96.80 96.80 96.67 96.67 1.5K
13:50 96.87 96.87 96.87 96.87 0.2K
13:51 96.72 96.72 96.72 96.72 0.8K
13:52 96.71 96.71 96.70 96.70 0.9K
13:53 96.66 96.66 96.66 96.66 0.5K
13:55 96.54 96.60 96.54 96.60 3.3K
13:57 96.51 96.51 96.51 96.51 1.3K
14:01 96.44 96.44 96.44 96.44 0.5K
14:03 96.44 96.44 96.44 96.44 0.4K
14:04 96.43 96.43 96.43 96.43 0.2K
14:05 96.43 96.43 96.37 96.37 1.7K
14:06 96.37 96.37 96.27 96.27 3.7K
14:15 96.32 96.32 96.32 96.32 1.8K
14:17 96.24 96.24 96.20 96.20 1.7K
14:20 96.15 96.18 96.15 96.18 1.0K
14:21 96.23 96.23 96.22 96.22 1.5K
14:22 96.22 96.22 96.22 96.22 0.4K
14:23 96.29 96.29 96.29 96.29 1.3K
14:24 96.40 96.40 96.40 96.40 2.9K
14:25 96.64 96.64 96.64 96.64 3.2K
14:27 96.79 96.79 96.55 96.55 3.5K
14:28 96.42 96.42 96.42 96.42 0.3K
14:30 96.42 96.42 96.23 96.23 10.2K
14:31 96.18 96.26 96.18 96.26 1.6K
14:32 96.32 96.32 96.32 96.32 0.4K
14:35 96.21 96.21 96.21 96.21 1.1K
14:39 96.12 96.12 96.12 96.12 1.3K
14:40 96.12 96.12 96.12 96.12 1.0K
14:41 96.11 96.11 96.11 96.11 0.5K
14:43 96.15 96.32 96.15 96.32 3.4K
14:45 96.20 96.20 96.20 96.20 0.7K
14:46 96.34 96.34 96.34 96.34 0.2K
14:47 96.42 96.42 96.39 96.39 2.6K
14:51 96.43 96.43 96.39 96.39 1.3K
14:53 96.40 96.40 96.40 96.40 0.3K
14:55 96.38 96.38 96.38 96.38 0.1K
14:56 96.45 96.45 96.45 96.45 0.6K
14:57 96.38 96.38 96.38 96.38 0.2K
14:58 96.45 96.45 96.45 96.45 1.5K
15:00 96.47 96.47 96.44 96.44 1.1K
15:01 96.48 96.55 96.48 96.55 1.9K
15:02 96.69 96.69 96.69 96.69 1.4K
15:04 96.65 96.65 96.65 96.65 1.3K
15:05 96.72 96.72 96.72 96.72 0.3K
15:06 96.64 96.70 96.64 96.70 0.4K
15:08 96.70 96.70 96.64 96.64 0.6K
15:10 96.69 96.74 96.69 96.74 1.1K
15:11 96.75 96.75 96.69 96.73 1.2K
15:12 96.56 96.56 96.53 96.53 5.1K
15:13 96.53 96.53 96.53 96.53 1.3K
15:16 96.48 96.48 96.48 96.48 0.9K
15:17 96.48 96.48 96.48 96.48 2.0K
15:18 96.47 96.47 96.47 96.47 3.1K
15:19 96.54 96.54 96.54 96.54 0.8K
15:21 96.38 96.38 96.38 96.38 2.1K
15:22 96.34 96.34 96.34 96.34 1.8K
15:24 96.21 96.21 96.04 96.05 2.3K
15:25 96.13 96.13 96.13 96.13 0.8K
15:26 96.02 96.02 96.02 96.02 0.5K
15:27 96.09 96.09 96.09 96.09 0.6K
15:28 96.14 96.14 96.04 96.04 4.7K
15:31 96.08 96.08 96.08 96.08 0.8K
15:32 96.08 96.08 96.00 96.00 0.9K
15:33 96.08 96.08 96.08 96.08 0.7K
15:34 96.00 96.11 96.00 96.02 5.9K
15:35 96.20 96.20 96.20 96.20 1.1K
15:36 96.30 96.30 96.25 96.25 0.5K
15:37 96.19 96.19 96.19 96.19 2.2K
15:38 96.07 96.07 96.06 96.06 1.2K
15:39 96.03 96.10 96.03 96.10 0.7K
15:40 96.10 96.10 96.10 96.10 0.8K
15:41 96.10 96.10 96.04 96.04 1.5K
15:42 96.10 96.47 96.10 96.47 5.4K
15:43 96.36 96.47 96.36 96.38 1.2K
15:44 96.37 96.46 96.27 96.27 5.2K
15:45 96.30 96.30 96.22 96.23 1.4K
15:46 96.15 96.23 96.15 96.16 1.0K
15:47 96.12 96.14 96.12 96.14 3.4K
15:48 96.04 96.04 96.04 96.04 0.6K
15:49 96.00 96.09 95.93 96.04 5.0K
15:50 96.05 96.05 96.05 96.05 0.9K
15:51 96.07 96.07 96.07 96.07 0.9K
15:52 96.04 96.21 96.02 96.21 7.7K
15:53 96.19 96.39 96.19 96.39 2.3K
15:54 96.23 96.39 96.23 96.39 1.4K
15:55 96.40 96.50 96.26 96.26 9.2K
15:56 96.34 96.34 96.29 96.31 6.7K
15:57 96.31 96.47 96.31 96.47 8.2K
15:58 96.47 96.54 96.36 96.42 22.8K
15:59 96.38 96.38 96.21 96.21 72.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし