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
09:30 106.18 106.25 106.15 106.25 3.5K
09:34 105.76 105.76 105.66 105.66 1.6K
09:35 105.63 105.63 105.15 105.15 3.7K
09:39 105.50 105.50 105.50 105.50 0.5K
09:43 104.80 104.80 104.80 104.80 1.3K
09:48 103.58 103.61 103.46 103.46 0.9K
09:50 103.81 103.81 103.81 103.81 1.3K
09:51 103.62 103.62 103.62 103.62 1.3K
09:56 104.05 104.29 104.05 104.29 4.5K
09:58 104.70 104.70 104.70 104.70 2.4K
10:03 104.68 104.68 104.68 104.68 0.2K
10:04 105.14 105.14 105.14 105.14 0.2K
10:06 104.96 104.96 104.96 104.96 0.6K
10:09 105.11 105.11 105.11 105.11 0.3K
10:11 105.14 105.14 105.14 105.14 0.6K
10:14 105.03 105.03 105.03 105.03 1.4K
10:15 104.84 104.84 104.84 104.84 4.2K
10:19 104.84 104.84 104.84 104.84 0.5K
10:20 104.84 104.84 104.84 104.84 1.0K
10:21 104.56 104.84 104.56 104.58 2.3K
10:26 104.77 104.77 104.77 104.77 0.6K
10:29 104.94 104.94 104.94 104.94 0.2K
10:30 104.92 104.99 104.92 104.92 3.6K
10:32 104.82 104.82 104.82 104.82 0.2K
10:33 104.79 104.79 104.79 104.79 0.4K
10:34 104.78 104.78 104.78 104.78 0.6K
10:36 104.75 104.75 104.75 104.75 1.3K
10:43 104.32 104.32 104.32 104.32 4.2K
10:47 104.64 104.64 104.64 104.64 0.9K
10:48 104.73 104.73 104.73 104.73 0.9K
10:50 104.72 104.72 104.72 104.72 0.4K
10:51 104.79 104.79 104.79 104.79 0.9K
10:52 104.97 104.97 104.97 104.97 0.4K
10:53 105.00 105.00 105.00 105.00 0.3K
10:55 104.85 104.85 104.85 104.85 0.8K
10:57 105.00 105.00 105.00 105.00 0.8K
10:59 105.13 105.13 105.13 105.13 0.3K
11:00 105.13 105.13 105.13 105.13 0.1K
11:02 105.13 105.13 105.13 105.13 0.1K
11:04 105.13 105.13 105.13 105.13 0.3K
11:05 105.01 105.01 105.01 105.01 0.4K
11:06 104.85 104.85 104.85 104.85 0.7K
11:07 104.90 104.90 104.90 104.90 0.1K
11:08 104.77 104.77 104.77 104.77 1.2K
11:09 104.88 104.88 104.82 104.82 0.3K
11:10 104.82 104.82 104.82 104.82 0.7K
11:11 104.92 104.92 104.92 104.92 0.3K
11:12 104.82 104.83 104.82 104.83 2.4K
11:13 104.67 104.67 104.67 104.67 0.4K
11:14 104.66 104.92 104.66 104.92 1.1K
11:16 104.86 104.86 104.86 104.86 0.1K
11:17 104.75 104.75 104.75 104.75 0.9K
11:18 104.86 104.86 104.86 104.86 0.2K
11:19 104.78 104.78 104.78 104.78 0.1K
11:20 104.78 104.78 104.78 104.78 0.1K
11:21 104.78 104.78 104.78 104.78 0.2K
11:23 104.76 104.76 104.74 104.74 1.4K
11:24 104.67 104.74 104.67 104.74 0.6K
11:25 104.74 104.74 104.73 104.73 1.3K
11:26 104.81 104.81 104.81 104.81 0.2K
11:28 104.84 104.84 104.84 104.84 0.3K
11:30 104.79 104.79 104.73 104.73 1.4K
11:31 104.82 104.82 104.82 104.82 0.1K
11:33 104.81 104.81 104.78 104.78 0.7K
11:35 104.84 104.84 104.84 104.84 0.9K
11:37 105.00 105.00 105.00 105.00 0.5K
11:38 104.88 104.88 104.88 104.88 0.4K
11:40 104.83 104.83 104.83 104.83 0.2K
11:41 104.80 104.80 104.80 104.80 0.2K
11:42 104.92 104.92 104.92 104.92 0.5K
11:43 105.07 105.07 105.07 105.07 0.2K
11:45 105.00 105.00 105.00 105.00 0.2K
11:46 104.99 105.00 104.99 105.00 1.8K
11:47 105.00 105.00 105.00 105.00 0.7K
11:48 105.06 105.06 105.06 105.06 1.5K
11:49 105.10 105.10 105.00 105.00 0.6K
11:50 105.09 105.18 105.09 105.18 6.7K
11:52 105.20 105.20 105.10 105.10 0.6K
11:53 105.10 105.10 105.10 105.10 0.6K
11:54 105.36 105.36 105.36 105.36 0.9K
11:56 105.47 105.47 105.47 105.47 0.2K
11:57 105.48 105.48 105.48 105.48 0.2K
11:59 105.36 105.37 105.22 105.22 1.0K
12:00 105.20 105.20 105.20 105.20 0.3K
12:02 105.32 105.32 105.32 105.32 0.1K
12:03 105.19 105.19 105.19 105.19 0.6K
12:04 105.25 105.25 105.07 105.07 1.0K
12:08 105.30 105.30 105.30 105.30 0.2K
12:09 105.20 105.20 105.20 105.20 1.7K
12:13 105.20 105.20 105.20 105.20 0.1K
12:14 105.17 105.17 105.17 105.17 0.1K
12:15 105.23 105.23 105.23 105.23 0.3K
12:16 105.12 105.24 105.12 105.24 0.3K
12:18 105.18 105.19 105.18 105.19 1.0K
12:20 105.15 105.15 105.15 105.15 0.9K
12:26 105.18 105.18 105.18 105.18 1.2K
12:38 105.11 105.11 105.11 105.11 1.4K
12:44 105.17 105.17 105.17 105.17 0.7K
12:50 105.18 105.18 105.18 105.18 0.6K
12:55 105.21 105.21 105.13 105.13 1.2K
13:00 105.06 105.06 105.01 105.01 2.8K
13:04 104.99 104.99 104.99 104.99 1.2K
13:05 105.02 105.02 105.02 105.02 0.7K
13:09 105.07 105.07 105.07 105.07 0.3K
13:18 105.00 105.00 104.98 104.98 1.3K
13:20 104.98 104.98 104.98 104.98 1.0K
13:24 105.03 105.03 105.03 105.03 0.2K
13:25 105.03 105.03 105.03 105.03 0.5K
13:27 105.00 105.00 105.00 105.00 0.3K
13:30 104.99 104.99 104.99 104.99 1.2K
13:41 104.94 105.06 104.94 105.06 0.6K
13:44 105.08 105.08 105.06 105.06 1.4K
13:50 105.13 105.20 105.13 105.20 0.7K
13:54 105.13 105.13 105.13 105.13 1.0K
13:58 105.07 105.07 105.07 105.07 1.0K
14:04 105.29 105.29 105.29 105.29 0.6K
14:12 105.20 105.20 105.20 105.20 0.2K
14:13 105.21 105.21 105.21 105.21 0.2K
14:15 105.06 105.06 105.06 105.06 1.6K
14:17 105.08 105.08 105.08 105.08 1.1K
14:28 105.25 105.25 105.25 105.25 0.6K
14:29 105.32 105.32 105.32 105.32 0.3K
14:32 105.49 105.49 105.49 105.49 0.6K
14:36 105.38 105.52 105.38 105.52 1.8K
14:39 105.52 105.52 105.52 105.52 0.1K
14:40 105.50 105.50 105.50 105.50 1.4K
14:50 105.47 105.47 105.47 105.47 0.2K
14:51 105.47 105.47 105.47 105.47 0.5K
14:53 105.40 105.40 105.40 105.40 1.9K
14:59 105.50 105.50 105.50 105.50 0.4K
15:03 105.52 105.52 105.52 105.52 0.4K
15:08 105.52 105.52 105.52 105.52 1.0K
15:09 105.50 105.50 105.50 105.50 0.2K
15:11 105.53 105.53 105.53 105.53 0.4K
15:12 105.51 105.52 105.51 105.52 4.4K
15:14 105.52 105.52 105.51 105.51 8.7K
15:15 105.62 105.62 105.50 105.50 1.8K
15:17 105.55 105.55 105.46 105.46 0.7K
15:18 105.52 105.52 105.52 105.52 0.4K
15:21 105.50 105.50 105.50 105.50 12.6K
15:24 105.42 105.42 105.42 105.42 0.3K
15:25 105.42 105.44 105.42 105.44 0.3K
15:26 105.38 105.38 105.36 105.36 1.5K
15:28 105.39 105.39 105.39 105.39 0.2K
15:29 105.43 105.43 105.43 105.43 0.2K
15:30 105.40 105.40 105.40 105.40 2.4K
15:37 105.20 105.20 105.20 105.20 0.2K
15:40 105.20 105.21 105.20 105.21 1.5K
15:42 105.12 105.12 105.12 105.12 1.6K
15:43 105.11 105.11 105.11 105.11 0.6K
15:45 105.17 105.17 105.17 105.17 0.5K
15:48 105.19 105.20 105.19 105.20 2.1K
15:49 105.13 105.13 105.13 105.13 1.4K
15:50 105.33 105.33 105.33 105.33 1.2K
15:51 105.32 105.39 105.32 105.39 0.4K
15:52 105.40 105.40 105.39 105.39 0.4K
15:53 105.39 105.39 105.39 105.39 1.1K
15:54 105.41 105.41 105.41 105.41 0.4K
15:55 105.45 105.54 105.45 105.51 11.6K
15:56 105.47 105.49 105.47 105.49 4.1K
15:58 105.65 105.65 105.54 105.54 19.9K
15:59 105.41 105.49 105.41 105.45 53.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし