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
09:30 105.08 105.08 105.08 105.08 2.6K
09:36 104.62 104.62 104.62 104.62 0.1K
09:37 104.60 104.60 104.60 104.60 0.1K
09:38 104.48 104.48 104.48 104.48 0.1K
09:40 105.21 105.21 104.58 104.58 0.2K
09:41 104.58 104.58 104.58 104.58 0.1K
09:42 104.63 104.63 104.63 104.63 0.2K
09:44 105.06 105.06 105.06 105.06 0.3K
09:45 105.06 105.06 105.06 105.06 0.1K
09:47 105.06 105.06 105.06 105.06 0.2K
09:48 105.10 105.10 105.10 105.10 0.2K
09:50 105.10 105.10 105.10 105.10 0.2K
09:51 104.87 104.87 104.87 104.87 0.2K
09:53 105.04 105.04 105.04 105.04 0.2K
09:54 105.10 105.74 105.10 105.74 4.4K
09:55 105.50 105.74 105.50 105.74 1.2K
09:56 105.46 105.59 105.46 105.51 4.8K
10:05 105.28 105.28 104.80 104.80 3.5K
10:07 104.51 104.70 104.51 104.70 0.5K
10:08 104.51 104.51 104.51 104.51 0.2K
10:10 104.55 104.55 104.55 104.55 0.2K
10:11 104.61 104.61 104.61 104.61 0.2K
10:12 104.65 104.65 104.65 104.65 0.6K
10:14 104.52 104.52 104.52 104.52 0.3K
10:15 104.60 104.60 104.60 104.60 1.2K
10:17 104.85 104.85 104.85 104.85 0.2K
10:18 104.85 104.85 104.85 104.85 0.5K
10:21 104.77 104.77 104.77 104.77 0.2K
10:23 104.70 104.70 104.70 104.70 0.3K
10:24 104.65 104.65 104.65 104.65 0.6K
10:26 104.66 104.66 104.66 104.66 0.4K
10:27 104.67 104.67 104.67 104.67 0.9K
10:28 104.61 104.61 104.61 104.61 0.2K
10:29 104.94 104.94 104.94 104.94 0.9K
10:33 104.95 104.95 104.95 104.95 2.0K
10:34 105.16 105.18 105.16 105.18 1.0K
10:36 104.86 104.86 104.86 104.86 0.8K
10:42 104.91 104.91 104.91 104.91 0.5K
10:45 104.91 104.91 104.91 104.91 0.1K
10:46 104.72 104.72 104.72 104.72 0.5K
10:47 104.64 104.64 104.60 104.60 1.3K
10:50 104.77 104.77 104.60 104.60 0.6K
10:51 104.77 104.77 104.77 104.77 0.4K
10:53 104.62 104.62 104.62 104.62 0.4K
10:54 104.77 104.77 104.66 104.66 0.5K
10:56 104.77 104.77 104.70 104.70 0.3K
10:57 104.78 104.78 104.78 104.78 1.1K
10:58 104.67 104.67 104.67 104.67 0.3K
10:59 104.66 104.66 104.66 104.66 0.2K
11:00 104.78 104.78 104.67 104.67 0.3K
11:01 104.78 104.78 104.78 104.78 0.1K
11:02 104.68 104.68 104.68 104.68 0.1K
11:03 104.65 104.65 104.65 104.65 1.5K
11:04 104.51 104.51 104.51 104.51 0.5K
11:06 104.60 104.60 104.60 104.60 0.2K
11:07 104.53 104.53 104.53 104.53 0.4K
11:08 104.49 104.49 104.49 104.49 1.2K
11:10 104.39 104.39 104.38 104.38 0.4K
11:12 104.45 104.45 104.45 104.45 0.2K
11:13 104.34 104.34 104.33 104.33 0.6K
11:15 104.30 104.30 104.30 104.30 0.1K
11:17 104.41 104.41 104.31 104.33 1.2K
11:18 104.28 104.35 104.28 104.35 1.9K
11:23 104.37 104.37 104.37 104.37 0.4K
11:25 104.36 104.36 104.36 104.36 0.2K
11:27 104.34 104.34 104.34 104.34 1.3K
11:31 104.23 104.23 104.23 104.23 0.3K
11:32 104.29 104.29 104.29 104.29 1.8K
11:33 104.32 104.32 104.32 104.32 1.0K
11:41 104.55 104.55 104.55 104.55 0.9K
11:42 104.62 104.62 104.62 104.62 0.6K
11:45 104.64 104.64 104.64 104.64 1.5K
11:46 104.64 104.64 104.64 104.64 0.7K
11:51 104.51 104.51 104.51 104.51 0.4K
11:52 104.51 104.51 104.51 104.51 1.1K
11:57 104.53 104.53 104.53 104.53 0.3K
11:58 104.53 104.53 104.53 104.53 0.3K
12:00 104.45 104.45 104.45 104.45 1.1K
12:01 104.45 104.45 104.45 104.45 0.3K
12:02 104.47 104.47 104.47 104.47 0.3K
12:03 104.47 104.47 104.47 104.47 0.4K
12:04 104.35 104.35 104.35 104.35 0.1K
12:06 104.44 104.52 104.35 104.35 0.4K
12:07 104.44 104.44 104.44 104.44 0.8K
12:10 104.40 104.40 104.30 104.30 1.1K
12:11 104.44 104.48 104.44 104.48 2.9K
12:23 104.44 104.44 104.44 104.44 0.2K
12:24 104.51 104.51 104.51 104.51 0.2K
12:25 104.51 104.51 104.51 104.51 0.5K
12:26 104.36 104.44 104.36 104.44 1.6K
12:28 104.37 104.37 104.37 104.37 0.6K
12:30 104.47 104.47 104.47 104.47 0.2K
12:31 104.68 104.68 104.68 104.68 1.4K
12:32 104.57 104.57 104.57 104.57 0.3K
12:34 104.57 104.57 104.57 104.57 0.4K
12:36 104.53 104.53 104.53 104.53 0.6K
12:38 104.58 104.58 104.58 104.58 0.1K
12:40 104.48 104.58 104.48 104.54 0.3K
12:41 104.54 104.54 104.54 104.54 0.3K
12:42 104.54 104.54 104.54 104.54 0.3K
12:45 104.50 104.50 104.50 104.50 0.4K
12:47 104.46 104.46 104.46 104.46 0.4K
12:49 104.54 104.54 104.41 104.41 2.3K
12:51 104.45 104.45 104.45 104.45 0.5K
12:53 104.37 104.37 104.37 104.37 0.3K
12:55 104.44 104.44 104.37 104.37 0.5K
12:57 104.39 104.39 104.39 104.39 0.2K
12:59 104.39 104.39 104.39 104.39 0.2K
13:00 104.45 104.45 104.45 104.45 0.2K
13:02 104.45 104.45 104.45 104.45 0.8K
13:03 104.37 104.37 104.37 104.37 0.4K
13:04 104.46 104.54 104.46 104.54 1.8K
13:05 104.35 104.35 104.35 104.35 1.5K
13:08 104.40 104.40 104.40 104.40 0.5K
13:10 104.49 104.50 104.49 104.50 1.3K
13:12 104.38 104.38 104.33 104.33 1.9K
13:15 104.42 104.42 104.42 104.42 0.4K
13:19 104.42 104.42 104.42 104.42 0.2K
13:21 104.42 104.42 104.42 104.42 0.2K
13:23 104.37 104.37 104.37 104.37 0.3K
13:25 104.33 104.33 104.33 104.33 0.8K
13:28 104.37 104.37 104.37 104.37 0.8K
13:29 104.31 104.31 104.31 104.31 0.5K
13:30 104.33 104.37 104.33 104.37 0.4K
13:31 104.30 104.30 104.30 104.30 1.9K
13:32 104.22 104.22 104.22 104.22 0.5K
13:34 104.22 104.22 104.22 104.22 0.1K
13:35 104.29 104.29 104.29 104.29 0.4K
13:36 104.22 104.22 104.22 104.22 0.6K
13:37 104.25 104.25 104.25 104.25 0.3K
13:40 104.18 104.26 104.18 104.26 0.5K
13:42 104.19 104.19 104.19 104.19 0.1K
13:43 104.26 104.26 104.26 104.26 0.9K
13:44 104.22 104.22 104.19 104.20 1.9K
13:45 104.35 104.35 104.35 104.35 2.6K
13:48 104.42 104.42 104.42 104.42 0.6K
13:52 104.41 104.41 104.41 104.41 0.9K
13:54 104.40 104.40 104.40 104.40 0.3K
13:57 104.28 104.28 104.19 104.19 1.1K
13:58 104.28 104.28 104.28 104.28 0.2K
13:59 104.28 104.28 104.28 104.28 0.2K
14:00 104.15 104.15 104.15 104.15 0.3K
14:02 104.28 104.28 104.28 104.28 0.1K
14:03 104.15 104.28 104.15 104.28 0.8K
14:05 104.15 104.15 104.13 104.13 1.2K
14:06 104.08 104.14 104.08 104.14 1.1K
14:07 104.09 104.09 104.09 104.09 0.1K
14:08 104.21 104.21 104.21 104.21 1.3K
14:09 104.07 104.07 104.07 104.07 1.6K
14:10 103.96 103.96 103.96 103.96 0.2K
14:12 103.96 103.96 103.96 103.96 0.4K
14:14 104.00 104.00 103.97 103.97 0.4K
14:15 103.94 103.94 103.94 103.94 1.3K
14:20 104.00 104.00 103.98 103.98 1.2K
14:24 103.90 103.90 103.90 103.90 0.2K
14:25 103.95 103.97 103.95 103.97 0.5K
14:27 103.93 103.93 103.93 103.93 0.1K
14:28 104.02 104.02 104.02 104.02 5.2K
14:29 104.00 104.07 104.00 104.07 0.4K
14:30 103.98 103.98 103.98 103.98 0.3K
14:31 103.98 103.98 103.98 103.98 0.3K
14:34 103.99 103.99 103.99 103.99 0.3K
14:36 103.99 103.99 103.99 103.99 0.3K
14:37 104.02 104.02 104.02 104.02 0.3K
14:39 104.00 104.00 104.00 104.00 0.5K
14:41 104.04 104.10 104.04 104.10 8.9K
14:42 104.01 104.01 104.01 104.01 3.0K
14:44 104.03 104.03 104.03 104.03 0.6K
14:47 104.04 104.04 104.04 104.04 0.8K
14:48 104.04 104.14 104.04 104.04 1.1K
14:49 104.10 104.10 104.05 104.05 2.3K
14:50 104.04 104.04 104.04 104.04 1.3K
14:55 104.06 104.06 104.06 104.06 0.2K
14:56 104.06 104.06 104.06 104.06 0.7K
14:58 104.05 104.05 104.05 104.05 0.2K
14:59 104.05 104.05 104.04 104.04 2.0K
15:00 104.04 104.04 104.00 104.00 1.6K
15:03 103.95 103.95 103.95 103.95 0.1K
15:04 104.00 104.01 104.00 104.01 2.1K
15:06 104.00 104.00 104.00 104.00 0.3K
15:08 104.03 104.03 104.03 104.03 1.8K
15:11 103.98 103.98 103.98 103.98 0.2K
15:12 103.95 103.97 103.95 103.97 2.3K
15:13 103.90 103.90 103.90 103.90 0.3K
15:14 103.95 103.95 103.95 103.95 0.1K
15:15 103.90 103.90 103.90 103.90 0.3K
15:16 103.95 103.95 103.95 103.95 0.3K
15:17 103.90 103.90 103.90 103.90 0.3K
15:19 103.90 103.97 103.90 103.97 1.1K
15:20 103.96 103.96 103.96 103.96 0.8K
15:21 103.96 103.96 103.96 103.96 0.3K
15:22 103.92 103.92 103.92 103.92 0.2K
15:23 103.96 103.96 103.96 103.96 0.6K
15:26 103.92 103.92 103.92 103.92 1.3K
15:27 103.91 103.96 103.91 103.91 1.1K
15:28 103.89 103.89 103.89 103.89 1.0K
15:29 103.88 103.88 103.88 103.88 0.2K
15:30 103.83 103.83 103.83 103.83 0.5K
15:31 103.88 103.88 103.88 103.88 0.1K
15:32 103.81 103.88 103.81 103.88 0.4K
15:33 103.81 103.81 103.81 103.81 0.9K
15:35 103.81 103.81 103.81 103.81 0.4K
15:36 103.82 103.82 103.82 103.82 0.8K
15:38 103.90 103.90 103.90 103.90 2.5K
15:40 103.86 103.86 103.86 103.86 1.0K
15:44 103.94 103.94 103.91 103.91 3.6K
15:45 103.94 103.94 103.93 103.93 1.1K
15:46 104.02 104.02 103.95 103.95 2.9K
15:47 103.96 103.96 103.96 103.96 1.3K
15:50 103.97 104.01 103.95 103.95 12.6K
15:51 103.91 103.91 103.91 103.91 1.4K
15:52 103.96 104.01 103.96 104.01 4.0K
15:54 103.96 104.00 103.96 103.98 3.2K
15:55 104.00 104.04 103.96 103.99 14.4K
15:56 104.01 104.01 103.99 104.01 4.9K
15:57 104.02 104.06 104.01 104.06 5.4K
15:58 104.04 104.05 104.01 104.05 4.4K
15:59 104.11 104.13 104.01 104.05 125.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし