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
09:30 103.17 103.17 103.17 103.17 3.5K
09:35 103.18 103.18 103.18 103.18 2.6K
09:48 103.33 103.33 103.33 103.33 1.9K
09:49 103.43 103.43 103.42 103.42 1.2K
09:50 103.57 103.57 103.57 103.57 1.5K
09:53 103.60 103.60 103.60 103.60 0.6K
09:54 103.34 103.34 103.34 103.34 0.4K
09:55 103.29 103.29 103.29 103.29 0.2K
09:57 103.53 103.54 103.53 103.54 2.4K
09:58 103.55 103.55 103.55 103.55 0.3K
09:59 103.55 103.55 103.55 103.55 0.2K
10:00 103.64 103.64 103.64 103.64 1.1K
10:02 103.47 103.47 103.47 103.47 0.4K
10:03 103.22 103.22 103.22 103.22 3.7K
10:04 103.50 103.50 103.50 103.50 1.9K
10:05 103.53 103.53 103.53 103.53 0.3K
10:07 103.68 103.79 103.68 103.79 0.7K
10:08 104.07 104.07 104.07 104.07 2.7K
10:10 104.12 104.12 104.12 104.12 0.6K
10:11 103.96 103.96 103.96 103.96 0.7K
10:12 103.77 103.77 103.77 103.77 1.3K
10:13 103.67 103.67 103.66 103.66 1.3K
10:14 103.82 103.82 103.82 103.82 1.2K
10:18 103.61 103.61 103.61 103.61 0.5K
10:20 103.69 103.69 103.69 103.69 0.3K
10:21 103.36 103.36 103.36 103.36 0.8K
10:22 103.36 103.36 103.33 103.33 2.3K
10:26 103.53 103.53 103.53 103.53 0.3K
10:28 103.36 103.36 103.36 103.36 1.0K
10:29 103.31 103.35 103.31 103.35 0.6K
10:30 103.22 103.22 103.22 103.22 1.0K
10:33 103.18 103.18 103.18 103.18 1.0K
10:34 103.05 103.05 103.05 103.05 0.1K
10:35 103.03 103.08 103.03 103.08 1.4K
10:36 103.10 103.10 103.10 103.10 0.9K
10:37 102.94 103.26 102.94 103.26 2.0K
10:39 103.07 103.07 103.07 103.07 0.5K
10:42 102.96 102.96 102.95 102.95 0.5K
10:43 102.94 102.94 102.94 102.94 0.8K
10:44 102.91 102.91 102.91 102.91 0.3K
10:45 102.57 102.57 102.57 102.57 1.9K
10:49 102.64 102.64 102.64 102.64 0.6K
10:51 102.59 102.59 102.59 102.59 1.0K
10:52 102.49 102.49 102.49 102.49 0.5K
10:53 102.48 102.48 102.48 102.48 0.2K
10:54 102.50 102.50 102.50 102.50 0.2K
10:55 102.53 102.53 102.53 102.53 0.5K
10:56 102.41 102.41 102.41 102.41 0.2K
10:57 102.50 102.50 102.50 102.50 0.2K
11:00 102.50 102.50 102.34 102.34 1.9K
11:01 102.31 102.44 102.31 102.44 2.6K
11:02 102.47 102.47 102.47 102.47 0.3K
11:03 102.49 102.50 102.49 102.50 1.8K
11:06 102.45 102.45 102.45 102.45 0.3K
11:07 102.47 102.47 102.47 102.47 0.4K
11:08 102.49 102.49 102.35 102.35 0.9K
11:10 102.31 102.33 102.31 102.33 1.0K
11:12 102.28 102.33 102.28 102.31 1.8K
11:15 102.21 102.21 102.20 102.20 1.3K
11:18 102.14 102.14 102.14 102.14 0.5K
11:19 102.14 102.16 102.14 102.16 0.3K
11:20 102.24 102.26 102.24 102.26 0.9K
11:21 102.29 102.32 102.29 102.32 2.1K
11:27 102.20 102.20 102.20 102.20 0.3K
11:28 102.21 102.21 102.21 102.21 0.7K
11:29 102.21 102.21 102.21 102.21 0.8K
11:35 102.13 102.13 102.13 102.13 0.2K
11:36 102.13 102.21 102.13 102.21 1.4K
11:38 102.14 102.14 102.14 102.14 0.4K
11:39 102.14 102.14 102.14 102.14 0.2K
11:40 102.14 102.14 102.14 102.14 0.3K
11:41 102.15 102.15 102.15 102.15 0.5K
11:45 102.15 102.15 102.15 102.15 0.4K
11:46 102.07 102.07 102.07 102.07 1.7K
11:51 102.13 102.13 102.13 102.13 0.4K
11:52 102.13 102.13 102.13 102.13 0.2K
11:53 102.14 102.14 102.14 102.14 1.7K
11:54 102.14 102.14 102.13 102.13 0.4K
11:56 102.13 102.13 102.09 102.09 1.1K
12:03 102.15 102.15 102.15 102.15 1.5K
12:04 102.15 102.20 102.15 102.15 1.8K
12:05 102.05 102.05 102.05 102.05 1.7K
12:08 101.92 101.92 101.92 101.92 1.2K
12:11 101.88 101.88 101.88 101.88 0.7K
12:16 101.84 101.84 101.84 101.84 0.3K
12:17 101.75 101.79 101.73 101.79 1.7K
12:22 101.62 101.62 101.62 101.62 2.4K
12:23 101.71 101.71 101.71 101.71 1.1K
12:24 101.69 101.69 101.69 101.69 0.5K
12:29 101.61 101.61 101.61 101.61 0.4K
12:30 101.66 101.66 101.66 101.66 0.6K
12:31 101.67 101.67 101.67 101.67 0.6K
12:33 101.68 101.68 101.68 101.68 0.2K
12:34 101.63 101.63 101.63 101.63 0.2K
12:35 101.71 101.71 101.71 101.71 1.2K
12:36 101.74 101.74 101.74 101.74 0.3K
12:38 101.73 101.73 101.73 101.73 1.2K
12:43 101.67 101.67 101.67 101.67 0.1K
12:44 101.67 101.67 101.67 101.67 0.7K
12:47 101.67 101.67 101.67 101.67 0.7K
12:49 101.89 101.89 101.89 101.89 1.9K
12:53 101.88 101.89 101.88 101.89 0.9K
12:57 101.80 101.80 101.80 101.80 0.5K
12:59 101.83 101.83 101.83 101.83 1.1K
13:01 101.84 101.84 101.84 101.84 1.7K
13:02 101.99 101.99 101.82 101.82 2.2K
13:12 102.07 102.07 102.00 102.00 0.2K
13:13 102.07 102.07 102.07 102.07 2.3K
13:19 101.95 101.95 101.95 101.95 1.3K
13:26 101.94 101.94 101.94 101.94 0.3K
13:27 101.89 101.89 101.89 101.89 0.8K
13:29 101.94 102.00 101.94 102.00 2.8K
13:32 102.03 102.03 102.03 102.03 2.7K
13:37 102.06 102.06 102.06 102.06 0.2K
13:38 102.04 102.04 102.04 102.04 1.8K
13:42 102.16 102.16 102.16 102.16 0.2K
13:44 102.15 102.15 102.15 102.15 0.8K
13:48 102.19 102.19 102.19 102.19 0.7K
13:50 102.15 102.15 102.15 102.15 0.5K
13:53 102.12 102.12 102.12 102.12 0.7K
13:55 102.12 102.12 102.12 102.12 0.5K
13:59 102.12 102.12 102.12 102.12 0.3K
14:01 102.12 102.12 102.12 102.12 0.4K
14:02 102.12 102.18 102.12 102.18 2.3K
14:04 102.18 102.18 102.12 102.12 0.6K
14:05 102.14 102.14 102.14 102.14 0.4K
14:08 102.17 102.17 102.17 102.17 0.2K
14:09 102.12 102.12 102.12 102.12 0.2K
14:13 102.12 102.12 102.12 102.12 0.2K
14:14 102.12 102.12 102.12 102.12 0.6K
14:19 102.08 102.08 102.08 102.08 0.6K
14:22 102.14 102.14 102.14 102.14 0.5K
14:24 102.17 102.17 102.17 102.17 2.9K
14:26 102.18 102.18 102.18 102.18 0.4K
14:27 102.18 102.18 102.18 102.18 0.3K
14:29 102.22 102.22 102.19 102.19 1.5K
14:31 102.23 102.23 102.23 102.23 0.7K
14:33 102.21 102.21 102.21 102.21 1.5K
14:35 102.27 102.27 102.27 102.27 0.4K
14:39 102.21 102.21 102.20 102.20 2.9K
14:40 102.24 102.24 102.24 102.24 3.3K
14:49 102.18 102.23 102.18 102.23 1.7K
14:50 102.24 102.24 102.24 102.24 1.1K
14:54 102.30 102.30 102.29 102.29 1.6K
14:56 102.37 102.37 102.37 102.37 0.6K
14:57 102.32 102.39 102.32 102.39 1.8K
15:03 102.63 102.63 102.63 102.63 1.3K
15:04 102.56 102.56 102.56 102.56 1.2K
15:07 102.61 102.61 102.61 102.61 0.1K
15:08 102.54 102.54 102.54 102.54 0.4K
15:11 102.58 102.58 102.49 102.49 1.3K
15:13 102.58 102.58 102.58 102.58 0.9K
15:14 102.77 102.77 102.69 102.69 0.7K
15:16 102.81 102.81 102.81 102.81 0.6K
15:17 102.98 102.98 102.98 102.98 0.5K
15:18 102.72 102.72 102.72 102.72 1.9K
15:19 102.75 102.75 102.75 102.75 0.3K
15:20 102.67 102.70 102.67 102.70 0.4K
15:21 102.66 102.66 102.66 102.66 1.1K
15:23 102.67 102.67 102.67 102.67 0.2K
15:24 102.66 102.66 102.66 102.66 0.2K
15:25 102.67 102.67 102.67 102.67 0.3K
15:26 102.60 102.60 102.32 102.32 2.2K
15:27 102.48 102.48 102.39 102.39 1.0K
15:29 102.43 102.43 102.43 102.43 0.8K
15:32 102.41 102.41 102.41 102.41 0.5K
15:34 102.39 102.48 102.38 102.38 3.4K
15:36 102.44 102.44 102.44 102.44 0.5K
15:37 102.36 102.36 102.36 102.36 1.7K
15:39 102.38 102.38 102.38 102.38 0.3K
15:41 102.38 102.42 102.38 102.42 0.9K
15:42 102.42 102.44 102.42 102.44 0.6K
15:43 102.47 102.61 102.47 102.61 3.2K
15:44 102.75 102.75 102.75 102.75 0.8K
15:45 102.75 102.75 102.74 102.74 3.9K
15:48 102.86 102.88 102.77 102.77 2.3K
15:49 102.74 102.74 102.72 102.73 2.1K
15:50 102.89 102.89 102.83 102.83 0.6K
15:51 102.89 102.89 102.84 102.85 2.4K
15:52 102.84 102.84 102.84 102.84 0.5K
15:53 102.93 102.93 102.93 102.93 0.8K
15:54 102.94 102.94 102.88 102.88 1.5K
15:55 102.89 102.96 102.89 102.94 6.3K
15:56 103.03 103.03 103.03 103.03 3.2K
15:57 103.00 103.03 102.98 103.03 4.0K
15:58 103.03 103.03 102.93 102.93 3.3K
15:59 102.96 103.06 102.95 103.04 49.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし