マトソン (MATX)

MATX
🏛️ アメリカ →
99.40
最終更新: 2025-10-02
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
09:30 109.29 109.29 109.29 109.29 28.4K
09:32 109.00 109.00 108.51 108.51 1.7K
09:33 108.56 108.56 108.25 108.25 2.0K
09:34 108.24 108.24 107.52 107.52 7.2K
09:35 107.51 107.88 106.79 106.79 9.0K
09:36 106.51 106.55 106.51 106.55 1.7K
09:37 106.91 106.91 106.68 106.68 1.6K
09:39 106.75 106.75 106.52 106.52 2.2K
09:40 106.94 106.94 106.94 106.94 2.1K
09:41 107.17 107.17 107.16 107.16 0.7K
09:44 107.19 107.19 107.19 107.19 0.5K
09:45 107.17 107.18 107.17 107.18 1.8K
09:47 106.98 106.98 106.98 106.98 3.3K
09:48 106.57 106.67 106.57 106.67 0.6K
09:49 106.83 106.83 106.83 106.83 0.7K
09:51 106.38 106.38 106.28 106.28 2.6K
09:52 106.12 106.28 106.12 106.28 0.5K
09:53 105.68 105.92 105.68 105.92 2.8K
09:55 105.59 105.71 105.59 105.71 1.9K
09:56 105.52 105.52 105.42 105.51 1.1K
09:57 105.29 105.29 105.29 105.29 0.9K
09:58 105.48 105.48 105.48 105.48 1.7K
10:00 105.48 105.48 105.37 105.37 0.5K
10:01 105.30 105.52 105.26 105.26 1.3K
10:02 105.26 105.26 104.63 104.63 3.0K
10:03 105.07 105.07 105.07 105.07 0.7K
10:04 104.77 104.77 104.77 104.77 0.9K
10:05 104.58 104.74 104.58 104.74 3.4K
10:06 104.90 104.90 104.75 104.89 4.6K
10:07 104.80 104.80 104.62 104.62 2.0K
10:08 104.40 104.40 104.40 104.40 1.5K
10:09 104.37 104.37 104.37 104.37 0.1K
10:10 104.00 104.04 103.89 103.89 2.6K
10:11 103.95 104.31 103.79 104.26 3.2K
10:12 104.36 104.36 104.36 104.36 0.3K
10:13 104.37 104.37 104.34 104.34 2.3K
10:15 104.26 104.26 104.26 104.26 1.6K
10:16 104.47 104.68 104.47 104.68 2.3K
10:17 104.70 104.70 104.70 104.70 1.9K
10:20 104.09 104.09 104.09 104.09 0.5K
10:21 104.21 104.21 104.21 104.21 2.4K
10:25 104.00 104.26 104.00 104.26 0.7K
10:26 104.20 104.20 103.78 103.98 1.5K
10:27 103.82 103.82 103.82 103.82 0.4K
10:28 103.88 103.88 103.88 103.88 0.9K
10:29 103.85 103.85 103.76 103.76 0.2K
10:30 103.92 103.92 103.85 103.85 2.1K
10:33 103.92 104.13 103.92 104.13 1.7K
10:34 103.89 104.21 103.89 104.21 1.4K
10:35 104.22 104.22 104.22 104.22 1.2K
10:36 104.22 104.22 104.10 104.10 1.1K
10:37 103.96 103.96 103.96 103.96 2.3K
10:41 103.93 103.93 103.93 103.93 0.1K
10:42 103.50 103.71 103.50 103.71 2.7K
10:44 103.40 103.40 103.40 103.40 0.2K
10:45 104.01 104.01 104.01 104.01 2.1K
10:46 104.29 104.33 104.15 104.17 2.8K
10:47 104.00 104.08 104.00 104.08 1.5K
10:48 104.05 104.05 103.99 103.99 0.5K
10:49 104.04 104.04 104.04 104.04 1.2K
10:50 104.31 104.31 104.31 104.31 0.4K
10:51 104.26 104.38 104.26 104.37 2.4K
10:52 104.54 104.73 104.54 104.73 1.3K
10:53 104.62 104.77 104.62 104.77 1.3K
10:54 104.80 104.80 104.80 104.80 0.5K
10:55 104.89 105.25 104.89 105.25 3.8K
10:56 105.00 105.00 104.87 104.87 2.2K
10:57 104.88 104.88 104.88 104.88 1.2K
10:58 104.99 105.04 104.99 105.04 2.4K
11:00 105.15 105.15 105.15 105.15 1.4K
11:03 105.19 105.37 105.19 105.37 2.7K
11:04 105.65 105.65 105.65 105.65 0.9K
11:05 105.64 105.64 105.64 105.64 0.3K
11:06 105.63 105.63 105.63 105.63 0.8K
11:08 105.62 105.62 105.62 105.62 0.7K
11:10 105.84 105.84 105.84 105.84 0.4K
11:11 105.69 105.69 105.45 105.45 3.2K
11:12 105.52 105.66 105.52 105.66 3.3K
11:14 105.79 105.79 105.79 105.79 1.2K
11:16 105.78 105.78 105.78 105.78 0.6K
11:17 105.79 105.79 105.79 105.79 1.6K
11:19 105.76 105.76 105.66 105.66 0.8K
11:20 105.72 105.72 105.72 105.72 2.5K
11:21 105.74 105.74 105.64 105.64 2.9K
11:22 105.56 105.56 105.41 105.46 4.6K
11:23 105.48 105.55 105.48 105.49 2.7K
11:25 105.35 105.53 105.35 105.37 1.2K
11:26 105.35 105.35 105.35 105.35 1.4K
11:27 105.32 105.32 105.32 105.32 1.7K
11:29 105.32 105.32 105.32 105.32 0.1K
11:30 105.43 105.43 105.40 105.40 1.7K
11:31 105.31 105.31 105.31 105.31 1.1K
11:33 105.13 105.13 105.12 105.12 0.7K
11:34 105.11 105.11 104.96 104.96 1.7K
11:35 104.87 104.90 104.87 104.90 0.9K
11:36 104.90 104.90 104.90 104.90 0.3K
11:38 104.91 104.99 104.91 104.99 1.3K
11:41 105.26 105.26 105.07 105.07 1.9K
11:42 105.02 105.02 105.02 105.02 2.7K
11:43 105.08 105.08 105.08 105.08 0.3K
11:44 105.20 105.20 105.20 105.20 1.1K
11:45 105.18 105.18 105.09 105.09 0.4K
11:46 105.22 105.35 105.22 105.35 1.4K
11:51 105.49 105.49 105.49 105.49 1.3K
11:52 105.73 105.73 105.73 105.73 0.4K
11:53 105.63 105.63 105.63 105.63 0.5K
11:55 105.74 105.74 105.70 105.70 1.2K
11:56 105.59 105.70 105.45 105.45 2.7K
11:58 105.35 105.44 105.35 105.44 2.0K
12:01 105.47 105.61 105.47 105.61 2.8K
12:02 105.59 105.59 105.47 105.47 1.4K
12:04 105.26 105.26 105.19 105.19 3.2K
12:05 105.35 105.35 105.21 105.21 1.8K
12:08 105.20 105.20 105.20 105.20 0.6K
12:09 105.24 105.24 105.24 105.24 1.4K
12:12 105.14 105.34 105.14 105.34 3.0K
12:13 105.38 105.42 105.34 105.34 1.4K
12:18 105.36 105.36 105.36 105.36 1.9K
12:19 105.37 105.37 105.32 105.32 1.8K
12:21 105.33 105.33 105.33 105.33 1.6K
12:23 105.22 105.22 105.10 105.10 1.2K
12:24 105.00 105.00 105.00 105.00 2.7K
12:26 104.94 104.94 104.94 104.94 0.6K
12:28 105.04 105.04 105.04 105.04 1.0K
12:32 104.94 104.94 104.84 104.84 2.9K
12:33 104.75 104.75 104.75 104.75 2.5K
12:34 104.71 104.71 104.71 104.71 0.4K
12:35 104.80 104.80 104.80 104.80 1.8K
12:36 104.63 104.63 104.63 104.63 1.3K
12:38 104.69 104.69 104.69 104.69 0.6K
12:39 104.73 104.73 104.73 104.73 0.3K
12:40 104.69 104.69 104.69 104.69 0.9K
12:41 104.86 104.86 104.86 104.86 0.3K
12:42 104.89 104.89 104.89 104.89 0.4K
12:43 104.95 104.95 104.95 104.95 1.0K
12:44 104.75 104.75 104.75 104.75 0.2K
12:45 104.85 104.85 104.85 104.85 0.9K
12:46 104.94 105.05 104.94 105.05 2.1K
12:53 105.38 105.38 105.38 105.38 3.0K
12:55 105.26 105.26 105.26 105.26 1.1K
12:56 105.16 105.16 105.11 105.11 1.8K
13:00 105.00 105.00 105.00 105.00 0.4K
13:01 104.95 104.95 104.95 104.95 0.3K
13:02 104.95 105.01 104.95 104.98 4.2K
13:08 104.99 104.99 104.99 104.99 0.2K
13:09 105.03 105.11 105.03 105.11 1.7K
13:10 105.30 105.30 105.30 105.30 2.7K
13:18 105.60 105.60 105.60 105.60 0.9K
13:19 105.55 105.55 105.55 105.55 1.6K
13:21 105.32 105.32 105.32 105.32 1.4K
13:22 105.44 105.44 105.44 105.44 0.6K
13:23 105.53 105.53 105.53 105.53 0.4K
13:24 105.46 105.46 105.46 105.46 0.5K
13:25 105.44 105.47 105.44 105.47 1.4K
13:27 105.32 105.32 105.17 105.17 0.6K
13:28 105.31 105.31 105.31 105.31 0.3K
13:30 105.35 105.35 105.35 105.35 0.4K
13:31 105.30 105.30 105.30 105.30 0.3K
13:34 105.35 105.35 105.35 105.35 1.0K
13:38 105.45 105.45 105.45 105.45 0.4K
13:39 105.47 105.47 105.42 105.42 0.5K
13:42 105.42 105.42 105.20 105.20 2.1K
13:43 105.20 105.36 105.20 105.25 0.9K
13:44 105.13 105.13 105.13 105.13 0.6K
13:45 105.04 105.04 105.04 105.04 0.2K
13:46 105.00 105.00 104.90 104.90 1.7K
13:51 104.90 104.90 104.84 104.84 1.0K
13:52 104.87 104.93 104.87 104.93 5.9K
13:57 105.00 105.00 105.00 105.00 0.4K
13:59 104.88 104.88 104.88 104.88 0.4K
14:01 104.88 104.88 104.88 104.88 0.3K
14:02 104.88 104.88 104.88 104.88 1.3K
14:04 104.75 104.75 104.75 104.75 1.2K
14:05 104.67 104.67 104.67 104.67 0.5K
14:08 104.50 104.50 104.50 104.50 1.5K
14:09 104.47 104.47 104.47 104.47 0.5K
14:12 104.35 104.35 104.19 104.19 2.8K
14:14 104.22 104.22 104.22 104.22 0.7K
14:17 104.30 104.30 104.30 104.30 2.4K
14:19 104.40 104.40 104.27 104.27 1.5K
14:21 104.43 104.58 104.43 104.58 3.1K
14:24 104.64 104.64 104.64 104.64 0.3K
14:25 104.54 104.54 104.48 104.48 1.5K
14:26 104.40 104.40 104.40 104.40 1.2K
14:31 104.49 104.49 104.49 104.49 0.5K
14:32 104.39 104.39 104.39 104.39 0.5K
14:33 104.42 104.42 104.42 104.42 0.6K
14:34 104.38 104.38 104.38 104.38 0.4K
14:35 104.35 104.35 104.35 104.35 0.2K
14:36 104.27 104.27 104.18 104.18 1.6K
14:38 104.23 104.23 104.23 104.23 1.6K
14:42 104.19 104.33 104.19 104.33 2.0K
14:43 104.31 104.31 104.31 104.31 0.9K
14:48 104.30 104.30 104.30 104.30 0.8K
14:51 104.25 104.25 104.25 104.25 0.4K
14:52 104.25 104.25 104.23 104.23 1.2K
14:53 104.30 104.30 104.30 104.30 1.2K
14:55 104.20 104.20 104.20 104.20 0.3K
14:57 104.28 104.28 104.28 104.28 3.1K
15:02 104.42 104.47 104.42 104.47 0.5K
15:03 104.56 105.00 104.56 104.82 2.5K
15:04 104.90 104.99 104.90 104.99 2.6K
15:07 104.79 104.79 104.79 104.79 2.7K
15:10 104.77 104.77 104.63 104.63 4.8K
15:12 104.46 104.46 104.41 104.41 1.1K
15:13 104.56 104.56 104.52 104.52 2.1K
15:15 104.58 104.66 104.58 104.66 1.6K
15:16 104.68 104.68 104.68 104.68 1.7K
15:21 104.61 104.61 104.61 104.61 1.7K
15:23 104.58 104.58 104.58 104.58 0.8K
15:24 104.73 104.73 104.73 104.73 1.3K
15:25 104.81 104.83 104.81 104.83 1.6K
15:29 104.72 104.78 104.72 104.78 5.2K
15:31 104.70 104.76 104.70 104.76 4.2K
15:32 104.88 104.88 104.80 104.80 1.3K
15:35 104.81 104.81 104.53 104.53 2.9K
15:36 104.51 104.60 104.51 104.60 2.1K
15:37 104.56 104.57 104.56 104.57 0.6K
15:38 104.69 104.69 104.54 104.54 1.1K
15:40 104.57 104.61 104.57 104.61 3.0K
15:41 104.69 104.69 104.69 104.69 0.5K
15:42 104.63 104.63 104.51 104.51 2.7K
15:43 104.67 104.67 104.67 104.67 1.7K
15:45 104.33 104.33 104.33 104.33 3.3K
15:46 104.39 104.39 104.39 104.39 1.4K
15:47 104.19 104.19 104.04 104.04 1.4K
15:48 104.20 104.20 104.07 104.07 4.5K
15:49 104.19 104.28 104.19 104.28 3.6K
15:50 104.18 104.18 103.92 103.94 6.4K
15:51 103.90 103.96 103.90 103.94 3.4K
15:52 104.01 104.01 103.86 103.86 3.6K
15:53 103.86 103.88 103.86 103.86 6.5K
15:54 103.93 104.21 103.93 104.21 5.4K
15:55 104.15 104.34 104.15 104.19 14.5K
15:56 104.28 104.44 104.22 104.35 7.6K
15:57 104.37 104.45 104.33 104.44 7.6K
15:58 104.41 104.42 104.34 104.37 11.3K
15:59 104.41 104.42 104.30 104.42 85.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし