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
09:30 104.01 104.01 104.01 104.01 5.4K
09:39 105.64 105.64 105.64 105.64 1.5K
09:48 105.28 105.28 105.28 105.28 0.1K
09:49 105.28 105.28 105.28 105.28 0.6K
09:50 105.31 105.31 105.31 105.31 0.2K
09:51 105.39 105.39 105.39 105.39 0.1K
09:52 105.39 105.39 105.39 105.39 0.7K
09:57 105.50 105.50 105.50 105.50 0.9K
10:00 106.00 106.00 105.78 105.78 0.9K
10:01 105.64 105.64 105.52 105.52 1.0K
10:02 105.59 105.59 105.59 105.59 0.2K
10:04 105.70 105.70 105.70 105.70 0.4K
10:06 105.70 105.70 105.70 105.70 0.3K
10:07 105.63 105.63 105.63 105.63 0.7K
10:08 105.55 105.55 105.40 105.40 1.7K
10:10 105.09 105.09 105.09 105.09 1.4K
10:12 104.89 104.89 104.81 104.81 0.4K
10:14 104.81 104.81 104.81 104.81 0.5K
10:16 104.80 104.80 104.80 104.80 0.2K
10:17 104.76 104.76 104.76 104.76 0.7K
10:18 104.83 104.87 104.71 104.71 1.1K
10:22 104.70 104.70 104.70 104.70 0.4K
10:23 104.79 104.79 104.79 104.79 0.9K
10:24 104.67 104.67 104.67 104.67 0.8K
10:25 104.79 104.79 104.69 104.69 0.5K
10:27 104.80 104.80 104.80 104.80 1.5K
10:32 104.27 104.27 104.27 104.27 2.3K
10:35 104.38 104.38 104.38 104.38 0.7K
10:36 104.08 104.08 104.08 104.08 1.3K
10:40 104.23 104.23 104.23 104.23 0.3K
10:43 104.15 104.15 104.15 104.15 0.4K
10:47 104.24 104.24 104.24 104.24 0.3K
10:48 104.37 104.37 104.37 104.37 0.2K
10:49 104.09 104.09 104.09 104.09 0.5K
10:51 104.24 104.24 104.24 104.24 1.2K
10:54 104.43 104.43 104.43 104.43 0.9K
10:56 104.35 104.35 104.35 104.35 0.1K
10:57 104.30 104.30 104.30 104.30 1.4K
10:58 104.28 104.28 104.28 104.28 0.5K
10:59 104.19 104.19 104.19 104.19 2.7K
11:09 104.40 104.40 104.40 104.40 0.5K
11:10 104.35 104.35 104.35 104.35 1.2K
11:12 104.44 104.44 104.44 104.44 1.2K
11:17 104.61 104.61 104.61 104.61 0.4K
11:18 104.52 104.52 104.52 104.52 0.1K
11:19 104.47 104.47 104.47 104.47 0.5K
11:21 104.40 104.52 104.34 104.52 2.5K
11:23 104.54 104.54 104.54 104.54 1.3K
11:27 104.65 104.65 104.65 104.65 0.3K
11:29 104.84 104.84 104.82 104.82 1.9K
11:31 104.82 104.82 104.82 104.82 2.1K
11:36 104.73 104.73 104.73 104.73 1.6K
11:45 104.86 104.86 104.79 104.79 2.5K
11:49 104.78 104.78 104.78 104.78 0.2K
11:50 104.74 104.74 104.74 104.74 1.2K
11:55 104.74 104.74 104.74 104.74 1.4K
11:58 104.63 104.63 104.63 104.63 1.0K
12:01 104.63 104.63 104.63 104.63 0.7K
12:03 104.66 104.66 104.66 104.66 0.8K
12:06 104.69 104.69 104.69 104.69 0.4K
12:07 104.67 104.67 104.67 104.67 0.6K
12:11 104.70 104.70 104.65 104.65 0.6K
12:13 104.64 104.64 104.64 104.64 0.2K
12:14 104.63 104.63 104.63 104.63 0.9K
12:17 104.60 104.64 104.60 104.64 2.7K
12:21 104.79 104.79 104.69 104.69 0.5K
12:22 104.69 104.69 104.65 104.65 2.1K
12:23 104.70 104.70 104.70 104.70 1.6K
12:29 104.70 104.70 104.70 104.70 0.9K
12:32 104.70 104.70 104.70 104.70 0.2K
12:33 104.70 104.70 104.70 104.70 0.4K
12:34 104.70 104.70 104.70 104.70 2.1K
12:35 104.72 104.80 104.72 104.80 6.7K
12:36 104.75 104.75 104.75 104.75 1.2K
12:38 104.55 104.55 104.55 104.55 10.4K
12:43 104.69 104.69 104.69 104.69 0.3K
12:47 104.60 104.60 104.55 104.58 1.1K
12:51 104.67 104.67 104.67 104.67 0.6K
12:53 104.63 104.63 104.63 104.63 1.7K
12:57 104.89 104.89 104.89 104.89 0.7K
13:02 104.83 104.83 104.83 104.83 1.1K
13:05 104.72 104.72 104.72 104.72 1.3K
13:06 104.71 104.71 104.71 104.71 1.2K
13:10 104.71 104.71 104.71 104.71 0.5K
13:11 104.70 104.70 104.70 104.70 0.5K
13:12 104.78 104.78 104.78 104.78 0.1K
13:13 104.78 104.78 104.78 104.78 0.7K
13:20 104.77 104.77 104.77 104.77 0.6K
13:23 104.74 104.74 104.74 104.74 0.6K
13:24 104.69 104.69 104.69 104.69 1.4K
13:27 104.59 104.59 104.59 104.59 0.1K
13:28 104.43 104.43 104.43 104.43 2.4K
13:37 104.42 104.42 104.42 104.42 0.9K
13:43 104.36 104.36 104.36 104.36 3.8K
13:45 104.43 104.43 104.43 104.43 0.8K
13:47 104.35 104.38 104.35 104.38 0.6K
13:48 104.27 104.28 104.27 104.28 5.2K
13:49 104.33 104.33 104.33 104.33 0.4K
13:50 104.27 104.27 104.27 104.27 1.5K
13:54 104.25 104.25 104.25 104.25 0.7K
13:56 104.25 104.30 104.25 104.30 1.1K
14:00 104.30 104.50 104.30 104.50 0.9K
14:02 104.51 104.51 104.51 104.51 0.8K
14:06 104.49 104.49 104.49 104.49 0.2K
14:08 104.49 104.49 104.49 104.49 0.3K
14:10 104.52 104.52 104.52 104.52 2.1K
14:12 104.45 104.45 104.45 104.45 0.5K
14:14 104.54 104.67 104.54 104.67 1.3K
14:20 104.66 104.66 104.66 104.66 0.6K
14:24 104.71 104.71 104.71 104.71 2.2K
14:32 105.00 105.00 105.00 105.00 0.6K
14:33 104.95 104.95 104.95 104.95 0.7K
14:37 104.95 104.95 104.95 104.95 1.8K
14:47 105.09 105.09 105.09 105.09 1.2K
14:48 105.10 105.10 105.10 105.10 2.0K
14:53 105.04 105.04 105.04 105.04 0.9K
14:57 105.12 105.12 105.12 105.12 0.7K
14:58 105.16 105.16 105.16 105.16 0.5K
15:00 105.11 105.11 105.11 105.11 0.3K
15:01 105.11 105.11 105.11 105.11 0.5K
15:02 105.12 105.12 105.12 105.12 2.0K
15:09 105.16 105.16 105.16 105.16 1.3K
15:10 105.16 105.16 105.11 105.11 1.7K
15:12 105.09 105.11 105.08 105.11 3.7K
15:13 105.17 105.17 105.17 105.17 0.8K
15:14 105.14 105.14 105.14 105.14 0.3K
15:15 105.16 105.16 105.16 105.16 2.3K
15:17 105.23 105.23 105.23 105.23 0.5K
15:19 105.27 105.27 105.27 105.27 0.2K
15:20 105.26 105.36 105.26 105.36 1.9K
15:24 105.41 105.41 105.41 105.41 0.2K
15:25 105.38 105.38 105.38 105.38 0.3K
15:26 105.36 105.36 105.36 105.36 0.8K
15:27 105.36 105.36 105.36 105.36 0.2K
15:28 105.37 105.37 105.37 105.37 0.5K
15:29 105.38 105.38 105.38 105.38 0.1K
15:30 105.35 105.35 105.35 105.35 3.1K
15:32 105.25 105.25 105.25 105.25 0.5K
15:34 105.24 105.28 105.24 105.28 1.0K
15:36 105.39 105.39 105.34 105.34 2.4K
15:40 105.40 105.40 105.40 105.40 0.5K
15:41 105.37 105.37 105.37 105.37 0.6K
15:42 105.41 105.41 105.41 105.41 1.6K
15:43 105.43 105.43 105.43 105.43 0.8K
15:44 105.39 105.43 105.39 105.43 1.1K
15:45 105.40 105.40 105.40 105.40 1.4K
15:46 105.43 105.43 105.43 105.43 1.8K
15:47 105.38 105.38 105.38 105.38 0.6K
15:48 105.41 105.43 105.41 105.43 1.0K
15:49 105.47 105.47 105.45 105.45 2.2K
15:50 105.55 105.55 105.33 105.33 5.1K
15:52 105.38 105.49 105.38 105.49 1.3K
15:53 105.40 105.40 105.38 105.38 2.5K
15:54 105.42 105.46 105.42 105.46 2.8K
15:55 105.69 105.77 105.69 105.77 2.1K
15:56 105.69 105.69 105.65 105.65 5.8K
15:57 105.65 105.66 105.60 105.60 3.1K
15:58 105.62 105.62 105.55 105.56 5.9K
15:59 105.56 105.63 105.52 105.56 53.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし