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
09:30 105.47 105.47 104.68 104.68 4.4K
09:42 104.04 104.04 104.04 104.04 0.4K
09:45 104.00 104.00 104.00 104.00 3.1K
09:46 103.96 103.96 103.96 103.96 13.1K
09:48 103.98 103.98 103.98 103.98 0.2K
09:50 103.95 103.95 103.95 103.95 0.2K
09:51 103.95 103.95 103.95 103.95 0.2K
09:55 104.09 104.09 104.09 104.09 0.1K
09:57 104.37 104.37 104.34 104.34 0.3K
09:58 104.38 104.38 104.38 104.38 0.3K
09:59 104.45 104.45 104.14 104.14 0.3K
10:00 104.19 104.19 104.19 104.19 0.6K
10:02 104.01 104.43 104.01 104.43 1.9K
10:05 104.42 104.42 104.42 104.42 0.4K
10:06 104.42 104.69 104.42 104.69 0.8K
10:08 104.82 104.86 104.82 104.86 0.2K
10:09 104.82 104.82 104.79 104.79 1.0K
10:11 104.79 104.79 104.79 104.79 0.2K
10:12 104.79 104.79 104.79 104.79 0.1K
10:14 104.79 104.79 104.78 104.78 0.7K
10:16 104.78 104.78 104.78 104.78 0.6K
10:17 104.46 104.46 104.46 104.46 0.3K
10:19 104.79 104.79 104.79 104.79 0.8K
10:22 104.72 104.72 104.72 104.72 0.5K
10:27 104.59 104.59 104.59 104.59 0.5K
10:31 104.61 104.61 104.61 104.61 0.5K
10:33 104.99 104.99 104.82 104.97 2.3K
10:34 105.04 105.04 104.89 104.89 0.6K
10:36 104.91 104.91 104.91 104.91 0.1K
10:38 104.89 104.90 104.89 104.90 1.1K
10:44 104.96 104.96 104.96 104.96 0.4K
10:45 105.14 105.18 105.14 105.18 1.4K
10:49 105.02 105.02 104.94 104.94 1.9K
10:50 105.11 105.11 105.11 105.11 0.3K
10:53 105.11 105.11 105.11 105.11 0.2K
10:54 105.11 105.11 105.11 105.11 0.5K
10:55 105.12 105.12 105.12 105.12 0.2K
10:56 105.12 105.12 105.12 105.12 1.3K
10:58 105.11 105.11 105.11 105.11 0.2K
10:59 105.11 105.11 105.11 105.11 1.1K
11:02 105.25 105.25 105.19 105.19 0.7K
11:06 105.31 105.31 105.25 105.25 1.2K
11:10 105.42 105.42 105.42 105.42 0.4K
11:13 105.42 105.42 105.27 105.27 0.4K
11:14 105.28 105.28 105.28 105.28 0.2K
11:15 105.28 105.28 105.28 105.28 1.0K
11:18 105.24 105.24 105.08 105.08 1.0K
11:20 105.06 105.06 105.06 105.06 0.6K
11:21 105.00 105.00 104.95 104.95 1.6K
11:22 105.00 105.00 105.00 105.00 0.7K
11:24 105.08 105.08 104.99 104.99 2.1K
11:25 105.07 105.07 105.07 105.07 0.1K
11:26 105.01 105.04 105.01 105.04 1.1K
11:32 105.06 105.06 105.06 105.06 0.4K
11:33 105.02 105.02 105.02 105.02 1.3K
11:38 104.90 104.90 104.90 104.90 0.9K
11:41 104.94 104.94 104.94 104.94 0.1K
11:42 104.92 104.92 104.92 104.92 0.7K
11:43 105.05 105.05 105.05 105.05 0.3K
11:45 105.06 105.06 105.06 105.06 0.7K
11:47 104.95 104.95 104.95 104.95 0.1K
11:48 104.95 104.95 104.95 104.95 0.3K
11:49 104.95 104.95 104.95 104.95 0.1K
11:50 104.95 104.98 104.95 104.98 0.4K
11:53 104.96 104.96 104.96 104.96 0.2K
11:54 104.96 104.96 104.96 104.96 1.8K
12:02 105.07 105.07 105.01 105.01 0.8K
12:04 105.01 105.01 105.01 105.01 0.6K
12:06 104.97 104.97 104.82 104.82 1.8K
12:12 104.70 104.70 104.70 104.70 0.4K
12:16 104.65 104.65 104.65 104.65 0.8K
12:20 104.63 104.63 104.63 104.63 0.3K
12:23 104.63 104.63 104.63 104.63 0.6K
12:25 104.64 104.64 104.64 104.64 0.9K
12:29 104.64 104.64 104.64 104.64 0.2K
12:30 104.74 104.74 104.66 104.66 1.4K
12:33 104.64 104.64 104.64 104.64 0.2K
12:37 104.62 104.62 104.62 104.62 0.7K
12:43 104.63 104.63 104.63 104.63 0.2K
12:44 104.65 104.65 104.59 104.59 2.3K
12:45 104.53 104.53 104.53 104.53 1.6K
12:53 104.47 104.47 104.47 104.47 1.7K
12:56 104.32 104.32 104.29 104.29 1.4K
12:57 104.28 104.28 104.28 104.28 0.4K
12:59 104.21 104.23 104.21 104.23 0.8K
13:00 104.28 104.28 104.28 104.28 1.2K
13:02 104.31 104.39 104.31 104.39 1.6K
13:05 104.42 104.42 104.42 104.42 0.5K
13:07 104.45 104.45 104.45 104.45 0.1K
13:09 104.45 104.45 104.45 104.45 0.4K
13:11 104.41 104.41 104.35 104.35 1.0K
13:12 104.40 104.40 104.40 104.40 0.6K
13:16 104.44 104.44 104.44 104.44 1.1K
13:20 104.39 104.39 104.39 104.39 0.8K
13:26 104.49 104.49 104.49 104.49 0.7K
13:30 104.48 104.48 104.48 104.48 0.5K
13:31 104.48 104.48 104.44 104.48 0.6K
13:34 104.48 104.48 104.48 104.48 0.3K
13:35 104.43 104.43 104.43 104.43 0.6K
13:37 104.46 104.46 104.44 104.45 1.7K
13:38 104.51 104.52 104.51 104.52 0.5K
13:41 104.51 104.51 104.51 104.51 0.2K
13:42 104.62 104.62 104.62 104.62 1.0K
13:46 104.53 104.53 104.53 104.53 0.3K
13:49 104.53 104.53 104.53 104.53 0.6K
13:51 104.53 104.53 104.53 104.53 0.2K
13:52 104.53 104.53 104.47 104.47 7.7K
13:54 104.49 104.49 104.49 104.49 0.3K
13:55 104.50 104.50 104.50 104.50 0.3K
13:56 104.50 104.50 104.50 104.50 0.5K
13:58 104.50 104.50 104.50 104.50 0.3K
14:00 104.50 104.50 104.44 104.44 2.8K
14:01 104.36 104.36 104.36 104.36 1.7K
14:03 104.35 104.35 104.35 104.35 0.2K
14:04 104.35 104.35 104.35 104.35 0.1K
14:05 104.43 104.51 104.43 104.51 1.7K
14:06 104.50 104.50 104.50 104.50 0.2K
14:07 104.50 104.50 104.50 104.50 0.4K
14:10 104.60 104.60 104.60 104.60 1.4K
14:12 104.59 104.59 104.59 104.59 0.2K
14:13 104.62 104.62 104.62 104.62 0.3K
14:14 104.61 104.61 104.61 104.61 0.2K
14:15 104.61 104.61 104.61 104.61 0.2K
14:16 104.61 104.61 104.54 104.54 1.3K
14:17 104.54 104.54 104.54 104.54 0.2K
14:18 104.54 104.54 104.54 104.54 0.2K
14:19 104.54 104.54 104.50 104.50 0.5K
14:20 104.52 104.52 104.44 104.44 2.0K
14:24 104.39 104.39 104.39 104.39 0.9K
14:26 104.44 104.44 104.44 104.44 0.2K
14:28 104.44 104.44 104.44 104.44 0.2K
14:30 104.52 104.52 104.52 104.52 3.6K
14:31 104.59 104.59 104.59 104.59 0.6K
14:34 104.46 104.46 104.46 104.46 0.5K
14:35 104.56 104.56 104.56 104.56 0.5K
14:40 104.55 104.55 104.55 104.55 0.1K
14:41 104.54 104.54 104.54 104.54 0.4K
14:43 104.59 104.59 104.59 104.59 1.3K
14:45 104.50 104.50 104.50 104.50 4.6K
14:46 104.49 104.49 104.49 104.49 1.1K
14:47 104.49 104.49 104.49 104.49 1.1K
14:48 104.50 104.50 104.50 104.50 0.3K
14:49 104.50 104.50 104.48 104.49 3.3K
14:50 104.39 104.39 104.39 104.39 1.3K
14:52 104.44 104.44 104.44 104.44 0.3K
14:53 104.44 104.44 104.44 104.44 1.2K
14:56 104.45 104.45 104.45 104.45 0.8K
14:59 104.44 104.44 104.42 104.42 1.5K
15:04 104.41 104.41 104.41 104.41 0.4K
15:05 104.48 104.48 104.45 104.45 2.1K
15:06 104.39 104.39 104.39 104.39 0.3K
15:07 104.39 104.39 104.39 104.39 0.6K
15:08 104.39 104.39 104.39 104.39 0.3K
15:09 104.47 104.47 104.47 104.47 0.6K
15:10 104.44 104.44 104.44 104.44 0.6K
15:12 104.44 104.44 104.44 104.44 1.8K
15:14 104.50 104.50 104.47 104.47 0.8K
15:15 104.50 104.50 104.50 104.50 1.2K
15:16 104.50 104.50 104.50 104.50 0.6K
15:17 104.50 104.50 104.50 104.50 0.2K
15:18 104.50 104.50 104.50 104.50 0.3K
15:19 104.50 104.50 104.50 104.50 1.0K
15:20 104.50 104.50 104.50 104.50 0.6K
15:21 104.50 104.50 104.50 104.50 0.7K
15:22 104.50 104.50 104.44 104.44 1.8K
15:24 104.51 104.51 104.51 104.51 2.2K
15:29 104.50 104.56 104.50 104.56 1.6K
15:30 104.57 104.57 104.57 104.57 0.5K
15:31 104.52 104.52 104.52 104.52 0.6K
15:32 104.53 104.53 104.51 104.51 2.4K
15:33 104.51 104.51 104.51 104.51 0.6K
15:34 104.51 104.51 104.48 104.50 0.9K
15:35 104.51 104.51 104.51 104.51 3.7K
15:38 104.50 104.50 104.50 104.50 0.4K
15:39 104.49 104.49 104.49 104.49 0.3K
15:40 104.49 104.54 104.49 104.54 2.4K
15:41 104.54 104.56 104.54 104.56 1.3K
15:42 104.61 104.61 104.61 104.61 2.0K
15:47 104.93 104.93 104.93 104.93 9.7K
15:48 104.93 104.93 104.93 104.93 2.0K
15:50 104.82 104.82 104.81 104.82 0.8K
15:51 104.81 104.81 104.81 104.81 1.1K
15:52 104.84 104.84 104.84 104.84 0.7K
15:53 104.84 104.84 104.84 104.84 1.1K
15:54 104.90 104.94 104.89 104.94 1.9K
15:55 104.95 104.97 104.90 104.93 1.8K
15:56 104.92 104.92 104.84 104.86 6.9K
15:57 104.80 104.80 104.80 104.80 3.5K
15:58 104.76 104.80 104.71 104.71 9.0K
15:59 104.67 104.69 104.63 104.66 82.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし