マトソン (MATX)

MATX
🏛️ アメリカ →
98.57
最終更新: 2025-09-30
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
09:30 104.46 104.46 104.46 104.46 1.7K
09:31 104.41 104.41 104.41 104.41 0.4K
09:33 103.97 103.97 103.97 103.97 1.8K
09:48 105.27 105.27 105.27 105.27 1.8K
09:52 105.26 105.60 105.26 105.60 2.0K
09:53 105.65 105.65 105.65 105.65 0.3K
09:54 105.70 105.70 105.70 105.70 0.3K
09:57 105.65 105.65 105.65 105.65 1.3K
10:00 105.35 105.64 105.35 105.42 1.2K
10:01 105.42 105.42 105.22 105.22 3.8K
10:06 105.00 105.00 105.00 105.00 4.5K
10:22 105.35 105.35 105.10 105.10 3.2K
10:24 105.18 105.18 105.18 105.18 0.8K
10:28 104.94 104.94 104.94 104.94 0.4K
10:31 105.06 105.06 105.06 105.06 0.2K
10:32 104.74 104.74 104.74 104.74 0.7K
10:33 105.04 105.04 105.04 105.04 2.5K
10:47 104.74 104.74 104.74 104.74 3.3K
10:55 104.96 104.96 104.96 104.96 1.0K
11:00 105.34 105.34 105.34 105.34 3.0K
11:01 105.16 105.16 105.16 105.16 1.5K
11:02 105.22 105.22 105.22 105.22 1.0K
11:06 105.25 105.25 105.25 105.25 0.5K
11:07 105.22 105.22 105.22 105.22 0.6K
11:11 105.28 105.28 105.28 105.28 0.3K
11:12 105.15 105.15 105.15 105.15 2.3K
11:21 105.04 105.04 105.04 105.04 1.7K
11:24 105.16 105.18 105.16 105.18 0.6K
11:25 104.93 104.93 104.93 104.93 2.0K
11:27 105.08 105.08 105.08 105.08 1.1K
11:37 104.86 104.86 104.86 104.86 1.9K
11:41 104.84 104.84 104.84 104.84 1.6K
11:53 104.86 104.86 104.86 104.86 1.5K
11:58 105.02 105.02 105.02 105.02 0.9K
12:04 104.97 104.97 104.97 104.97 0.5K
12:05 104.93 105.00 104.93 105.00 1.4K
12:13 104.98 104.98 104.98 104.98 0.3K
12:15 105.04 105.04 105.04 105.04 0.3K
12:18 105.00 105.00 105.00 105.00 1.4K
12:22 104.97 104.97 104.97 104.97 2.8K
12:29 105.03 105.03 105.03 105.03 0.8K
12:32 105.20 105.20 105.20 105.20 1.5K
12:40 105.14 105.14 105.14 105.14 1.1K
12:45 105.08 105.08 105.04 105.04 1.7K
12:50 105.13 105.13 105.11 105.11 0.5K
12:53 105.05 105.18 105.05 105.18 3.2K
13:00 105.06 105.06 105.04 105.04 1.0K
13:01 105.07 105.07 105.07 105.07 1.0K
13:10 105.14 105.14 105.14 105.14 4.5K
13:38 105.29 105.29 105.29 105.29 0.3K
13:40 105.29 105.29 105.29 105.29 0.1K
13:41 105.29 105.29 105.29 105.29 0.2K
13:42 105.29 105.29 105.29 105.29 0.4K
13:43 105.30 105.30 105.30 105.30 0.7K
13:44 105.20 105.22 105.19 105.19 1.4K
13:46 105.18 105.18 105.18 105.18 2.4K
14:00 105.29 105.29 105.29 105.29 2.5K
14:10 105.21 105.21 105.21 105.21 0.3K
14:11 105.21 105.23 105.21 105.23 1.8K
14:17 105.23 105.23 105.23 105.23 0.3K
14:19 105.23 105.23 105.22 105.22 1.2K
14:20 105.23 105.23 105.13 105.13 5.9K
14:41 105.35 105.35 105.35 105.35 0.7K
14:43 105.35 105.35 105.35 105.35 1.3K
14:46 105.43 105.43 105.43 105.43 0.3K
14:47 105.43 105.43 105.34 105.34 1.1K
14:49 105.39 105.39 105.39 105.39 0.1K
14:50 105.39 105.39 105.39 105.39 0.6K
14:51 105.40 105.40 105.40 105.40 1.5K
14:57 105.40 105.40 105.30 105.30 2.9K
15:07 105.36 105.36 105.36 105.36 0.4K
15:10 105.34 105.34 105.34 105.34 0.4K
15:11 105.33 105.33 105.33 105.33 0.2K
15:12 105.32 105.32 105.32 105.32 1.9K
15:17 105.32 105.32 105.32 105.32 1.4K
15:23 105.37 105.37 105.37 105.37 0.6K
15:25 105.33 105.33 105.33 105.33 0.2K
15:26 105.33 105.33 105.33 105.33 0.6K
15:28 105.31 105.31 105.31 105.31 3.2K
15:32 105.34 105.34 105.34 105.34 0.7K
15:33 105.35 105.35 105.35 105.35 0.8K
15:36 105.45 105.45 105.45 105.45 6.6K
15:38 105.46 105.46 105.46 105.46 1.7K
15:40 105.53 105.53 105.53 105.53 0.8K
15:41 105.52 105.52 105.52 105.52 1.1K
15:44 105.50 105.50 105.50 105.50 1.7K
15:46 105.49 105.49 105.49 105.49 1.5K
15:48 105.56 105.56 105.56 105.56 3.0K
15:49 105.63 105.63 105.55 105.55 2.4K
15:51 105.44 105.44 105.44 105.44 1.8K
15:52 105.40 105.42 105.38 105.38 2.1K
15:53 105.47 105.47 105.43 105.43 1.9K
15:54 105.42 105.44 105.42 105.44 4.2K
15:55 105.44 105.46 105.40 105.40 2.9K
15:56 105.38 105.42 105.36 105.40 6.5K
15:57 105.40 105.40 105.40 105.40 1.9K
15:58 105.41 105.41 105.34 105.34 2.8K
15:59 105.38 105.38 105.31 105.31 43.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし