マトソン (MATX)

MATX
🏛️ アメリカ →
99.00
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
09:33 104.50 104.50 104.50 104.50 2.9K
09:48 104.61 104.61 104.61 104.61 0.9K
09:49 105.07 105.07 105.02 105.02 1.6K
09:50 105.00 105.00 105.00 105.00 1.0K
10:02 105.09 105.09 105.09 105.09 0.4K
10:10 105.08 105.08 105.08 105.08 1.2K
10:11 104.89 104.89 104.89 104.89 1.9K
10:12 105.18 105.34 105.18 105.34 2.8K
10:16 105.35 105.35 105.34 105.34 0.5K
10:17 105.36 105.36 105.36 105.36 0.6K
10:18 105.36 105.54 105.36 105.54 1.4K
10:21 105.50 105.50 105.50 105.50 0.4K
10:22 105.51 105.51 105.51 105.51 1.5K
10:32 105.81 105.81 105.81 105.81 0.4K
10:34 105.82 105.82 105.82 105.82 0.8K
10:35 105.83 105.83 105.83 105.83 1.3K
10:36 105.84 105.84 105.84 105.84 0.6K
10:37 105.87 105.87 105.87 105.87 2.8K
10:50 105.70 105.70 105.70 105.70 0.6K
10:53 105.82 105.82 105.82 105.82 1.1K
10:55 105.88 105.88 105.87 105.87 0.7K
10:56 105.72 105.72 105.72 105.72 1.2K
10:58 105.55 105.55 105.55 105.55 1.0K
10:59 105.79 105.79 105.79 105.79 0.1K
11:00 105.75 105.94 105.75 105.75 1.1K
11:06 105.70 105.70 105.70 105.70 1.0K
11:07 105.63 105.63 105.63 105.63 0.8K
11:11 105.71 105.71 105.71 105.71 0.4K
11:14 105.63 105.63 105.63 105.63 0.2K
11:15 105.72 105.72 105.72 105.72 1.2K
11:23 105.33 105.33 105.27 105.27 2.4K
11:24 105.28 105.28 105.28 105.28 0.8K
11:26 105.26 105.26 105.26 105.26 3.1K
11:28 105.10 105.10 105.10 105.10 0.8K
11:31 105.01 105.01 105.01 105.01 0.9K
11:32 104.80 104.80 104.80 104.80 0.6K
11:34 104.78 104.78 104.78 104.78 2.1K
11:35 104.78 104.78 104.78 104.78 10.0K
11:36 104.68 104.68 104.68 104.68 0.6K
11:38 104.73 104.73 104.73 104.73 0.9K
11:39 104.72 104.72 104.72 104.72 0.6K
11:42 104.59 104.59 104.59 104.59 0.1K
11:43 104.71 104.72 104.71 104.72 1.8K
11:44 104.73 104.83 104.73 104.73 1.4K
11:47 104.61 104.61 104.61 104.61 0.4K
11:49 104.58 104.70 104.58 104.70 1.6K
11:50 104.70 104.70 104.70 104.70 0.2K
11:53 104.71 104.71 104.71 104.71 0.5K
11:54 104.71 104.71 104.71 104.71 1.1K
11:56 104.84 104.84 104.84 104.84 0.6K
11:59 104.84 104.84 104.84 104.84 0.5K
12:01 104.83 104.83 104.83 104.83 0.1K
12:02 104.83 104.83 104.83 104.83 1.7K
12:03 104.68 104.68 104.68 104.68 0.9K
12:04 104.66 104.66 104.66 104.66 0.4K
12:05 104.62 104.62 104.62 104.62 0.2K
12:06 104.82 104.84 104.82 104.84 1.8K
12:07 104.84 104.84 104.84 104.84 0.2K
12:08 104.85 104.85 104.85 104.85 0.8K
12:13 104.92 104.92 104.92 104.92 0.2K
12:14 104.82 104.82 104.82 104.82 2.7K
12:20 104.97 104.97 104.91 104.91 0.8K
12:21 104.91 104.91 104.91 104.91 2.0K
12:22 105.02 105.02 105.02 105.02 0.6K
12:24 104.91 104.98 104.91 104.98 5.6K
12:29 105.03 105.16 105.03 105.16 1.9K
12:31 105.08 105.08 105.08 105.08 0.4K
12:37 105.00 105.00 105.00 105.00 1.9K
12:45 104.88 104.88 104.88 104.88 0.3K
12:46 104.88 104.88 104.88 104.88 0.4K
12:49 104.88 104.88 104.88 104.88 0.5K
12:54 104.88 104.88 104.88 104.88 0.4K
12:57 104.95 104.95 104.95 104.95 0.7K
12:58 104.91 104.91 104.91 104.91 0.5K
12:59 104.97 104.97 104.97 104.97 1.1K
13:00 104.90 104.90 104.90 104.90 0.3K
13:03 104.87 104.87 104.87 104.87 0.3K
13:05 104.87 104.87 104.87 104.87 0.5K
13:08 104.83 104.83 104.83 104.83 0.4K
13:11 104.85 104.87 104.85 104.87 2.1K
13:12 104.86 104.86 104.86 104.86 1.2K
13:13 104.96 104.97 104.96 104.97 2.7K
13:20 104.69 104.76 104.69 104.76 0.3K
13:21 104.83 104.83 104.83 104.83 0.9K
13:26 104.79 104.79 104.79 104.79 0.3K
13:28 104.75 104.75 104.75 104.75 0.6K
13:32 104.79 104.79 104.67 104.67 2.1K
13:35 104.76 104.76 104.76 104.76 0.5K
13:42 104.69 104.69 104.69 104.69 0.1K
13:43 104.61 104.61 104.61 104.61 0.1K
13:44 104.74 104.74 104.74 104.74 4.6K
13:50 104.96 104.96 104.96 104.96 0.7K
13:58 105.03 105.03 105.03 105.03 0.3K
14:00 104.81 104.81 104.81 104.81 1.6K
14:03 104.82 104.82 104.82 104.82 0.2K
14:05 104.93 104.93 104.83 104.83 0.9K
14:07 104.97 104.97 104.97 104.97 1.8K
14:08 104.97 104.97 104.97 104.97 0.3K
14:10 104.98 104.98 104.98 104.98 0.5K
14:18 104.94 104.94 104.94 104.94 0.9K
14:20 104.97 104.99 104.97 104.99 0.7K
14:22 105.01 105.01 105.01 105.01 0.5K
14:25 105.06 105.06 105.06 105.06 0.3K
14:27 104.98 104.98 104.98 104.98 1.3K
14:29 105.04 105.06 105.04 105.06 0.7K
14:33 104.98 104.98 104.98 104.98 0.3K
14:38 105.06 105.06 105.06 105.06 1.3K
14:47 105.10 105.10 105.10 105.10 3.3K
14:52 105.26 105.26 105.26 105.26 1.8K
15:04 105.26 105.26 105.26 105.26 2.5K
15:08 105.17 105.17 105.17 105.17 0.4K
15:12 105.12 105.12 105.12 105.12 0.8K
15:15 105.06 105.09 105.06 105.09 1.6K
15:16 105.08 105.08 105.08 105.08 1.6K
15:23 105.25 105.25 105.25 105.25 0.4K
15:24 105.27 105.27 105.24 105.24 1.0K
15:26 105.24 105.24 105.24 105.24 0.7K
15:28 105.24 105.24 105.24 105.24 0.2K
15:29 105.14 105.14 105.14 105.14 0.3K
15:30 105.19 105.28 105.19 105.28 2.8K
15:32 105.19 105.19 105.19 105.19 0.4K
15:34 105.15 105.15 105.15 105.15 0.3K
15:35 105.21 105.21 105.21 105.21 0.9K
15:38 105.21 105.21 105.21 105.21 0.4K
15:39 105.23 105.23 105.23 105.23 0.2K
15:40 105.22 105.22 105.22 105.22 0.5K
15:41 105.09 105.10 105.09 105.10 3.2K
15:43 105.07 105.07 105.07 105.07 1.0K
15:44 105.01 105.01 105.01 105.01 2.3K
15:45 105.20 105.20 105.20 105.20 0.3K
15:46 105.20 105.20 105.20 105.20 0.3K
15:47 105.21 105.33 105.21 105.33 1.1K
15:48 105.32 105.32 105.25 105.32 0.6K
15:49 105.31 105.31 105.24 105.24 1.7K
15:50 105.48 105.48 105.22 105.22 3.4K
15:51 105.30 105.33 105.30 105.30 1.2K
15:52 105.27 105.28 105.27 105.28 3.0K
15:53 105.27 105.36 105.27 105.36 1.7K
15:54 105.43 105.43 105.35 105.35 4.3K
15:55 105.27 105.27 105.10 105.10 1.4K
15:56 105.14 105.16 105.10 105.10 3.5K
15:57 105.04 105.04 105.04 105.04 2.7K
15:58 105.07 105.07 105.04 105.04 5.3K
15:59 105.15 105.23 105.14 105.18 108.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし