マトソン (MATX)

MATX
🏛️ アメリカ →
99.89
最終更新: 2025-09-29
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
09:31 102.72 102.72 102.72 102.72 2.5K
09:32 103.13 103.13 103.13 103.13 0.2K
09:33 102.50 102.50 102.50 102.50 1.5K
09:39 102.80 102.80 102.80 102.80 0.2K
09:40 102.78 102.78 102.78 102.78 0.5K
09:43 102.91 102.91 102.91 102.91 0.3K
09:44 102.51 102.51 102.51 102.51 0.4K
09:48 102.15 102.15 102.15 102.15 1.5K
09:49 102.28 102.28 102.28 102.28 1.4K
09:51 102.51 102.51 102.51 102.51 0.8K
09:53 102.99 102.99 102.99 102.99 0.4K
09:54 102.54 102.54 102.54 102.54 0.5K
09:55 102.89 102.89 102.46 102.79 0.7K
09:57 102.89 102.89 102.75 102.75 0.2K
09:58 102.89 102.89 102.41 102.41 1.9K
10:00 102.83 102.83 102.64 102.75 1.5K
10:04 102.74 102.74 102.74 102.74 0.5K
10:06 102.72 102.72 102.72 102.72 1.9K
10:10 102.62 102.62 102.42 102.42 3.4K
10:11 102.66 102.68 102.66 102.68 2.3K
10:16 102.50 102.50 102.50 102.50 1.3K
10:17 102.80 102.87 102.80 102.87 2.9K
10:23 102.48 102.48 102.48 102.48 0.4K
10:26 102.45 102.61 102.45 102.61 1.2K
10:28 102.45 102.45 102.45 102.45 0.7K
10:31 102.54 102.54 102.54 102.54 0.2K
10:32 102.45 102.45 102.45 102.45 1.4K
10:33 103.06 103.06 102.77 102.77 2.8K
10:38 102.51 102.54 102.51 102.54 1.7K
10:39 102.54 102.54 102.54 102.54 1.0K
10:43 102.50 102.50 102.50 102.50 0.3K
10:44 102.43 102.43 102.43 102.43 0.1K
10:45 102.53 102.53 102.53 102.53 0.7K
10:48 102.66 102.68 102.66 102.68 3.2K
10:49 102.75 102.75 102.75 102.75 0.6K
10:51 102.77 102.80 102.77 102.80 1.6K
10:54 102.69 102.69 102.69 102.69 1.1K
10:55 102.73 102.73 102.73 102.73 3.4K
11:05 102.73 102.73 102.73 102.73 0.3K
11:06 102.60 102.60 102.60 102.60 0.9K
11:07 102.58 102.58 102.58 102.58 0.8K
11:10 102.60 102.60 102.60 102.60 0.2K
11:11 102.61 102.61 102.61 102.61 1.5K
11:13 102.56 102.56 102.56 102.56 0.4K
11:14 102.60 102.60 102.60 102.60 1.2K
11:15 102.46 102.46 102.30 102.30 2.6K
11:16 102.27 102.27 102.27 102.27 0.2K
11:17 102.22 102.22 102.22 102.22 0.7K
11:19 102.31 102.33 102.23 102.23 3.0K
11:20 102.20 102.20 102.20 102.20 0.3K
11:23 102.26 102.28 102.26 102.28 1.2K
11:24 102.28 102.28 102.28 102.28 1.2K
11:26 102.29 102.29 102.29 102.29 0.5K
11:28 102.23 102.23 102.23 102.23 2.9K
11:35 102.19 102.19 102.19 102.19 1.7K
11:39 102.16 102.30 102.16 102.30 4.4K
11:49 102.25 102.25 102.24 102.24 1.9K
11:52 102.07 102.07 102.07 102.07 0.3K
11:53 102.19 102.19 102.19 102.19 3.2K
12:03 102.16 102.16 102.16 102.16 0.3K
12:04 102.07 102.07 102.05 102.05 1.2K
12:08 102.12 102.12 102.12 102.12 0.4K
12:09 102.10 102.10 102.10 102.10 0.3K
12:11 102.25 102.25 102.25 102.25 2.2K
12:13 102.16 102.19 102.16 102.19 2.1K
12:14 102.19 102.19 102.19 102.19 0.3K
12:15 102.30 102.30 102.21 102.21 3.5K
12:25 102.07 102.07 102.07 102.07 3.0K
12:30 101.95 102.04 101.95 102.04 4.3K
12:39 101.92 101.92 101.92 101.92 0.6K
12:40 101.89 101.89 101.89 101.89 0.3K
12:42 101.93 101.93 101.93 101.93 1.0K
12:45 101.97 101.97 101.94 101.94 2.3K
12:50 101.79 101.79 101.79 101.79 0.3K
12:51 101.79 101.79 101.79 101.79 0.2K
12:52 101.74 101.74 101.74 101.74 0.7K
12:53 101.74 101.74 101.74 101.74 0.3K
12:54 101.85 101.85 101.85 101.85 4.4K
12:55 101.98 101.98 101.98 101.98 0.3K
12:56 102.01 102.01 102.01 102.01 0.9K
13:01 102.10 102.10 102.10 102.10 2.3K
13:08 101.98 101.98 101.98 101.98 1.9K
13:12 102.12 102.12 102.12 102.12 0.8K
13:13 102.07 102.07 102.07 102.07 0.6K
13:14 101.96 101.96 101.96 101.96 0.8K
13:15 102.14 102.14 102.14 102.14 0.8K
13:16 102.00 102.15 102.00 102.15 1.0K
13:17 102.04 102.04 102.04 102.04 0.4K
13:19 102.18 102.18 102.18 102.18 1.1K
13:20 102.16 102.16 102.16 102.16 2.3K
13:24 102.26 102.26 102.26 102.26 1.1K
13:25 102.20 102.20 102.15 102.15 1.8K
13:27 102.32 102.32 102.32 102.32 3.2K
13:30 102.20 102.20 102.20 102.20 0.4K
13:32 102.26 102.26 102.26 102.26 0.8K
13:33 102.26 102.26 102.26 102.26 2.1K
13:39 102.13 102.13 102.12 102.12 3.5K
13:41 102.14 102.14 102.14 102.14 1.3K
13:46 102.12 102.12 102.12 102.12 1.3K
13:50 102.09 102.09 102.09 102.09 0.6K
13:53 102.21 102.21 102.21 102.21 2.1K
13:55 102.18 102.18 102.18 102.18 0.9K
13:58 102.14 102.14 102.14 102.14 1.2K
14:00 102.08 102.08 102.08 102.08 0.4K
14:01 102.15 102.15 102.15 102.15 0.3K
14:03 102.16 102.16 102.16 102.16 0.4K
14:05 102.13 102.13 102.13 102.13 1.2K
14:08 102.07 102.07 101.93 101.93 3.2K
14:12 101.87 101.87 101.87 101.87 1.3K
14:16 101.85 101.85 101.85 101.85 1.5K
14:20 101.82 101.87 101.82 101.87 1.9K
14:24 101.83 101.83 101.83 101.83 0.6K
14:25 101.83 101.83 101.73 101.81 2.3K
14:28 101.70 101.70 101.66 101.66 0.3K
14:29 101.77 101.80 101.77 101.80 2.3K
14:31 101.91 101.91 101.91 101.91 1.9K
14:38 101.99 101.99 101.99 101.99 1.1K
14:39 101.96 101.96 101.96 101.96 0.3K
14:40 101.92 102.00 101.92 102.00 1.2K
14:44 101.89 101.89 101.87 101.87 1.6K
14:45 101.87 101.87 101.87 101.87 0.6K
14:46 101.86 101.86 101.86 101.86 0.4K
14:47 101.88 101.88 101.88 101.88 1.7K
14:48 101.73 101.89 101.73 101.89 2.5K
14:51 101.96 102.03 101.96 102.03 2.0K
14:52 101.97 101.97 101.97 101.97 1.3K
14:55 101.88 101.88 101.88 101.88 0.6K
14:57 101.82 101.82 101.82 101.82 0.6K
14:58 101.81 101.81 101.75 101.75 0.7K
15:00 101.80 101.80 101.80 101.80 0.6K
15:01 101.73 101.73 101.73 101.73 1.4K
15:02 101.80 101.80 101.80 101.80 2.0K
15:08 101.82 101.83 101.82 101.83 1.5K
15:09 101.86 101.86 101.86 101.86 0.8K
15:10 101.76 101.80 101.76 101.80 0.6K
15:11 101.81 101.82 101.77 101.82 0.6K
15:12 101.86 101.89 101.86 101.89 1.8K
15:13 101.85 101.85 101.82 101.82 0.5K
15:14 101.86 101.86 101.86 101.86 1.2K
15:16 101.87 101.87 101.87 101.87 1.9K
15:19 101.98 101.99 101.98 101.99 1.7K
15:21 101.99 101.99 101.99 101.99 0.2K
15:22 102.03 102.05 101.99 102.05 8.3K
15:23 102.03 102.03 102.02 102.02 2.7K
15:25 102.00 102.00 102.00 102.00 2.2K
15:28 101.99 101.99 101.99 101.99 0.2K
15:29 102.00 102.00 102.00 102.00 2.3K
15:31 101.99 101.99 101.99 101.99 0.8K
15:33 101.95 101.95 101.95 101.95 1.8K
15:34 101.92 101.92 101.92 101.92 0.7K
15:35 101.86 101.86 101.84 101.84 0.7K
15:36 101.90 101.96 101.90 101.96 4.4K
15:37 101.98 101.98 101.98 101.98 0.5K
15:38 101.92 101.92 101.92 101.92 1.5K
15:39 101.92 101.92 101.92 101.92 0.2K
15:40 101.88 101.88 101.88 101.88 0.4K
15:41 101.90 101.90 101.90 101.90 0.5K
15:42 101.89 101.89 101.89 101.89 1.5K
15:43 101.92 101.92 101.92 101.92 0.4K
15:44 101.92 101.96 101.92 101.96 2.5K
15:45 101.98 101.98 101.98 101.98 1.8K
15:46 101.93 101.93 101.93 101.93 0.7K
15:47 101.80 101.81 101.80 101.81 7.4K
15:50 101.93 102.09 101.93 102.09 5.7K
15:51 102.04 102.04 102.02 102.02 2.7K
15:52 102.05 102.07 102.05 102.07 3.6K
15:53 102.02 102.02 102.00 102.01 4.3K
15:54 102.01 102.05 101.98 102.05 5.1K
15:55 102.14 102.21 102.12 102.20 7.8K
15:56 102.30 102.30 102.30 102.30 4.1K
15:57 102.32 102.37 102.32 102.33 5.4K
15:58 102.33 102.40 102.31 102.40 10.9K
15:59 102.32 102.38 102.22 102.28 111.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし