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
09:33 102.75 102.96 102.75 102.96 3.3K
09:34 102.47 102.47 102.47 102.47 3.3K
09:36 102.00 102.02 102.00 102.02 0.4K
09:37 101.99 101.99 101.99 101.99 0.4K
09:42 102.50 102.50 102.50 102.50 0.1K
09:43 102.50 102.50 102.50 102.50 0.1K
09:44 102.68 102.68 102.68 102.68 0.5K
09:49 102.66 103.00 102.66 103.00 1.0K
09:50 102.86 102.86 102.86 102.86 0.6K
09:59 102.59 102.59 102.59 102.59 0.7K
10:02 102.78 102.78 102.78 102.78 1.6K
10:07 103.02 103.02 102.78 102.78 1.7K
10:12 101.97 101.97 101.97 101.97 6.6K
10:15 102.22 102.22 102.22 102.22 1.2K
10:17 102.22 102.22 102.22 102.22 0.2K
10:21 102.04 102.04 102.04 102.04 0.3K
10:28 102.22 102.22 102.22 102.22 0.9K
10:29 102.22 102.22 102.22 102.22 0.9K
10:36 101.99 101.99 101.99 101.99 0.3K
10:38 102.23 102.23 102.23 102.23 0.6K
10:41 102.23 102.23 102.23 102.23 0.5K
10:46 102.21 102.21 102.21 102.21 0.4K
10:47 102.21 102.21 102.00 102.00 1.2K
10:49 102.21 102.42 102.21 102.42 5.1K
10:50 102.57 102.57 102.57 102.57 0.3K
10:52 102.58 102.58 102.58 102.58 0.4K
10:57 102.60 102.60 102.60 102.60 0.3K
10:58 102.58 102.58 102.58 102.58 0.3K
10:59 102.58 102.58 102.58 102.58 2.3K
11:01 102.58 102.58 102.57 102.57 0.5K
11:02 102.60 102.60 102.57 102.57 0.3K
11:03 102.35 102.35 102.35 102.35 0.2K
11:04 102.60 102.60 102.60 102.60 0.2K
11:06 102.60 102.60 102.60 102.60 0.1K
11:07 102.61 102.61 102.61 102.61 0.4K
11:10 102.61 102.61 102.61 102.61 0.2K
11:12 102.60 102.60 102.60 102.60 0.3K
11:13 102.62 102.62 102.62 102.62 0.3K
11:15 102.62 102.64 102.62 102.62 1.2K
11:16 102.62 102.62 102.62 102.62 0.2K
11:17 102.62 102.62 102.62 102.62 0.3K
11:20 102.62 102.62 102.62 102.62 0.2K
11:22 102.63 102.63 102.63 102.63 0.1K
11:24 102.63 102.63 102.63 102.63 3.8K
11:25 102.63 103.16 102.63 103.16 3.9K
11:26 103.16 103.16 102.89 102.98 2.0K
11:29 102.90 103.01 102.90 103.01 0.5K
11:32 103.01 103.13 103.01 103.13 0.9K
11:33 103.13 103.13 102.89 102.89 1.5K
11:34 102.98 102.98 102.98 102.98 1.0K
11:35 102.98 102.98 102.83 102.90 2.2K
11:38 103.03 103.03 103.03 103.03 0.5K
11:39 103.03 103.03 103.03 103.03 0.8K
11:46 102.84 102.84 102.84 102.84 2.5K
11:50 103.00 103.00 103.00 103.00 1.2K
11:52 103.00 103.00 103.00 103.00 0.3K
11:53 103.00 103.00 103.00 103.00 0.2K
11:54 103.00 103.00 103.00 103.00 1.8K
11:55 103.10 103.10 103.01 103.01 1.0K
11:56 103.01 103.01 103.01 103.01 0.2K
11:57 102.88 103.19 102.88 103.19 2.8K
11:59 103.21 103.21 103.21 103.21 0.2K
12:02 103.15 103.15 103.15 103.15 0.1K
12:03 103.12 103.12 103.12 103.12 1.0K
12:04 103.13 103.13 103.11 103.11 7.5K
12:05 102.88 102.93 102.88 102.93 3.9K
12:07 103.00 103.00 103.00 103.00 2.3K
12:10 103.13 103.13 103.13 103.13 2.9K
12:11 103.43 103.43 103.43 103.43 0.1K
12:12 103.45 103.45 103.45 103.45 1.0K
12:14 103.21 103.21 103.21 103.21 1.1K
12:16 103.39 103.39 103.39 103.39 1.6K
12:17 103.39 103.39 103.35 103.35 2.0K
12:18 103.24 103.31 103.24 103.31 1.5K
12:21 103.30 103.30 103.30 103.30 0.3K
12:23 103.35 103.35 103.35 103.35 1.0K
12:25 103.35 103.35 103.35 103.35 1.2K
12:30 103.31 103.31 103.22 103.25 4.9K
12:31 103.23 103.23 103.23 103.23 0.2K
12:32 103.23 103.32 103.23 103.32 2.0K
12:35 103.28 103.34 103.28 103.34 0.8K
12:36 103.20 103.20 103.20 103.20 0.5K
12:38 103.12 103.12 103.12 103.12 0.5K
12:39 103.24 103.24 103.24 103.24 0.2K
12:41 103.12 103.12 103.12 103.12 2.6K
12:44 103.14 103.14 103.11 103.11 0.8K
12:46 103.05 103.05 103.05 103.05 1.0K
12:50 103.06 103.06 103.06 103.06 0.2K
12:51 102.93 102.93 102.93 102.93 1.2K
12:53 103.01 103.01 103.01 103.01 0.1K
12:54 103.01 103.01 103.01 103.01 1.0K
13:02 103.01 103.01 103.01 103.01 0.6K
13:04 103.01 103.01 103.01 103.01 0.9K
13:09 103.09 103.09 103.09 103.09 0.8K
13:16 103.22 103.22 103.16 103.16 1.4K
13:19 103.09 103.09 103.09 103.09 0.2K
13:20 103.03 103.03 103.03 103.03 2.0K
13:21 103.01 103.01 103.00 103.00 0.9K
13:22 102.99 103.00 102.99 103.00 1.2K
13:25 103.02 103.02 103.02 103.02 0.4K
13:26 103.22 103.22 103.22 103.22 28.8K
13:27 103.21 103.21 103.21 103.21 0.3K
13:31 103.20 103.20 103.20 103.20 1.1K
13:32 103.20 103.20 103.20 103.20 2.3K
13:35 103.26 103.26 103.26 103.26 1.4K
13:37 103.42 103.42 103.42 103.42 0.1K
13:38 103.42 103.42 103.42 103.42 1.8K
13:47 103.60 103.60 103.60 103.60 1.5K
13:50 103.70 103.70 103.66 103.66 0.8K
13:54 103.66 103.66 103.66 103.66 0.3K
13:56 103.67 103.67 103.67 103.67 0.7K
13:59 103.67 103.67 103.67 103.67 0.3K
14:01 103.61 103.61 103.61 103.61 0.4K
14:02 103.61 103.61 103.61 103.61 1.1K
14:04 103.53 103.53 103.53 103.53 2.2K
14:05 103.53 103.53 103.46 103.47 2.0K
14:07 103.47 103.47 103.47 103.47 0.7K
14:13 103.50 103.50 103.50 103.50 0.7K
14:17 103.43 103.43 103.43 103.43 1.1K
14:19 103.45 103.45 103.45 103.44 1.1K
14:22 103.42 103.42 103.42 103.42 0.8K
14:25 103.40 103.40 103.40 103.40 0.8K
14:26 103.51 103.51 103.51 103.51 0.5K
14:27 103.52 103.61 103.52 103.61 1.5K
14:30 103.56 103.56 103.49 103.49 0.5K
14:31 103.52 103.52 103.52 103.52 0.3K
14:32 103.61 103.61 103.61 103.61 0.5K
14:34 103.56 103.56 103.56 103.56 1.0K
14:36 103.49 103.49 103.49 103.49 1.0K
14:44 103.54 103.54 103.54 103.54 0.2K
14:45 103.65 103.65 103.65 103.65 1.1K
14:46 103.65 103.69 103.65 103.69 1.4K
14:49 103.64 103.66 103.64 103.66 2.0K
14:50 103.63 103.63 103.60 103.60 0.6K
14:51 103.64 103.64 103.64 103.64 0.2K
14:52 103.63 103.63 103.59 103.60 2.1K
15:00 103.77 103.86 103.77 103.86 0.7K
15:01 103.79 103.79 103.79 103.79 0.7K
15:05 104.07 104.07 103.96 103.96 2.0K
15:11 103.97 103.97 103.97 103.97 0.4K
15:12 104.07 104.08 104.02 104.08 2.0K
15:13 104.09 104.09 104.06 104.06 0.6K
15:16 104.06 104.06 103.98 103.98 0.7K
15:17 104.07 104.07 104.07 104.07 0.6K
15:19 104.02 104.02 104.02 104.02 0.4K
15:20 104.06 104.06 104.06 104.06 0.4K
15:21 104.04 104.04 104.02 104.02 3.5K
15:22 104.09 104.09 104.09 104.09 0.4K
15:24 104.16 104.17 104.16 104.17 1.1K
15:25 104.27 104.27 104.27 104.27 0.8K
15:27 104.28 104.28 104.28 104.28 0.2K
15:28 104.28 104.28 104.28 104.28 0.7K
15:31 104.23 104.23 104.09 104.09 6.5K
15:35 104.30 104.30 104.30 104.30 1.7K
15:36 104.35 104.41 104.35 104.41 2.5K
15:38 104.46 104.46 104.46 104.46 0.9K
15:41 104.48 104.48 104.48 104.48 0.3K
15:42 104.45 104.45 104.45 104.45 0.7K
15:43 104.46 104.46 104.46 104.46 0.6K
15:44 104.41 104.46 104.41 104.46 2.3K
15:45 104.37 104.37 104.23 104.23 1.9K
15:46 104.22 104.28 104.22 104.28 0.8K
15:47 104.26 104.26 104.26 104.26 0.3K
15:48 104.26 104.26 104.22 104.22 3.8K
15:49 104.22 104.22 104.22 104.22 2.5K
15:50 104.36 104.36 104.35 104.35 2.4K
15:54 104.39 104.39 104.39 104.39 1.6K
15:55 104.28 104.39 104.14 104.14 13.9K
15:56 104.22 104.23 104.22 104.23 3.6K
15:57 104.21 104.25 104.21 104.25 7.7K
15:58 104.36 104.36 104.36 104.36 0.8K
15:59 104.36 104.40 104.34 104.39 71.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし