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
09:30 104.68 104.68 104.67 104.67 3.9K
09:32 104.68 104.68 104.68 104.68 0.1K
09:33 104.68 104.68 104.68 104.68 0.7K
09:34 104.60 104.60 104.60 104.60 0.5K
09:35 105.48 105.48 105.48 105.48 1.2K
09:36 105.20 105.20 105.20 105.20 0.1K
09:38 104.65 104.65 104.65 104.65 0.9K
09:39 104.55 104.55 104.55 104.55 1.6K
09:40 104.54 104.54 104.54 104.54 1.0K
09:48 104.99 104.99 104.99 104.99 1.0K
09:57 105.50 105.50 105.50 105.50 0.2K
09:58 105.44 105.44 105.44 105.44 0.9K
10:07 105.01 105.01 105.01 105.01 0.4K
10:09 104.50 104.50 104.50 104.50 2.7K
10:11 104.39 104.39 104.39 104.39 1.5K
10:14 104.61 104.61 104.61 104.61 0.6K
10:19 104.96 104.96 104.96 104.96 0.8K
10:24 105.08 105.08 105.08 105.08 1.7K
10:29 105.11 105.11 104.91 104.90 1.3K
10:35 104.71 104.71 104.51 104.51 2.5K
10:36 104.55 104.55 104.55 104.55 3.2K
10:38 104.37 104.37 104.37 104.37 2.3K
10:41 104.46 104.46 104.46 104.46 0.9K
10:42 104.46 104.46 104.46 104.46 2.1K
10:44 104.49 104.49 104.49 104.49 0.2K
10:46 104.48 104.48 104.48 104.48 1.3K
10:48 104.49 104.61 104.49 104.49 2.4K
10:49 104.49 104.49 104.49 104.49 2.5K
10:54 104.57 104.64 104.57 104.64 2.3K
10:55 104.64 104.64 104.64 104.64 0.4K
10:56 104.53 104.53 104.53 104.53 0.9K
10:57 104.61 104.65 104.61 104.65 2.0K
11:00 104.82 104.82 104.82 104.82 0.5K
11:01 104.83 104.83 104.83 104.83 0.1K
11:02 104.83 104.83 104.83 104.83 0.4K
11:03 104.73 104.73 104.73 104.73 1.1K
11:05 104.82 104.82 104.82 104.82 0.9K
11:06 104.82 104.82 104.82 104.82 0.9K
11:08 104.71 104.71 104.68 104.68 1.0K
11:10 104.76 104.76 104.76 104.76 0.7K
11:12 104.81 104.81 104.81 104.81 2.3K
11:14 104.84 104.84 104.84 104.84 0.2K
11:15 104.84 104.84 104.84 104.84 1.5K
11:18 104.92 104.92 104.92 104.92 1.4K
11:20 104.94 104.94 104.94 104.94 0.1K
11:21 104.83 104.83 104.83 104.83 1.4K
11:23 104.90 104.90 104.82 104.89 2.0K
11:26 104.84 104.84 104.84 104.84 2.9K
11:32 104.66 104.66 104.66 104.66 1.4K
11:36 104.36 104.36 104.36 104.36 0.2K
11:37 104.21 104.21 104.21 104.21 0.3K
11:38 104.21 104.21 104.21 104.21 0.4K
11:39 104.19 104.19 104.19 104.19 0.5K
11:40 104.11 104.25 104.11 104.25 1.7K
11:43 104.21 104.21 104.21 104.21 1.0K
11:45 104.26 104.36 104.26 104.36 0.4K
11:46 104.36 104.36 104.36 104.36 1.5K
11:49 104.40 104.40 104.40 104.40 0.8K
11:52 104.36 104.36 104.36 104.36 1.2K
11:54 104.43 104.44 104.43 104.44 1.7K
11:55 104.54 104.54 104.54 104.54 2.4K
11:56 104.54 104.54 104.54 104.54 0.1K
11:57 104.54 104.54 104.54 104.54 1.8K
11:59 104.60 104.60 104.60 104.60 2.9K
12:00 104.66 104.66 104.66 104.66 1.0K
12:03 104.68 104.68 104.60 104.60 0.4K
12:05 104.60 104.60 104.60 104.60 0.2K
12:06 104.69 104.69 104.69 104.69 0.2K
12:10 104.69 104.69 104.69 104.69 0.5K
12:13 104.72 104.72 104.72 104.72 0.2K
12:14 104.72 104.72 104.72 104.72 0.8K
12:17 104.70 104.70 104.70 104.70 0.2K
12:19 104.95 104.95 104.95 104.95 6.1K
12:22 105.00 105.00 104.96 104.96 0.4K
12:23 104.96 104.96 104.96 104.96 0.2K
12:24 104.96 104.96 104.96 104.96 0.1K
12:25 104.97 104.97 104.97 104.97 0.2K
12:28 104.97 104.97 104.97 104.97 2.0K
12:34 105.05 105.05 105.05 105.05 1.9K
12:35 105.04 105.04 105.04 105.04 1.1K
12:36 105.03 105.03 105.03 105.03 1.0K
12:38 105.06 105.06 105.06 105.06 0.7K
12:42 105.03 105.03 105.03 105.03 0.2K
12:43 104.96 105.02 104.96 105.02 1.3K
12:44 105.02 105.02 105.01 105.01 1.7K
12:48 105.18 105.18 105.18 105.18 0.7K
12:50 105.18 105.24 105.18 105.24 0.8K
12:51 105.22 105.22 105.22 105.22 0.4K
12:52 105.30 105.30 105.30 105.30 0.2K
12:53 105.25 105.25 105.25 105.25 0.4K
12:55 105.34 105.34 105.34 105.34 0.2K
12:56 105.28 105.28 105.28 105.28 0.3K
12:58 105.28 105.28 105.28 105.28 0.8K
13:01 105.24 105.24 105.24 105.24 0.3K
13:02 105.25 105.25 105.25 105.25 0.5K
13:03 105.25 105.25 105.25 105.25 0.3K
13:05 105.28 105.28 105.28 105.28 0.7K
13:06 105.34 105.34 105.34 105.34 0.5K
13:08 105.32 105.32 105.32 105.32 0.3K
13:10 105.35 105.35 105.35 105.35 0.7K
13:13 105.48 105.48 105.43 105.43 3.5K
13:18 105.39 105.39 105.32 105.32 0.7K
13:19 105.27 105.27 105.23 105.23 2.1K
13:20 105.09 105.09 105.09 105.09 0.8K
13:24 105.06 105.06 105.06 105.06 0.6K
13:27 105.06 105.06 105.06 105.06 0.5K
13:30 105.21 105.21 105.21 105.21 0.4K
13:31 105.16 105.16 105.16 105.16 1.9K
13:40 105.49 105.49 105.49 105.49 0.7K
13:43 105.55 105.55 105.55 105.55 0.8K
13:45 105.56 105.56 105.56 105.56 2.0K
13:53 105.08 105.08 105.08 105.08 1.6K
13:56 105.13 105.13 105.13 105.13 0.3K
14:01 105.02 105.02 105.02 105.02 0.3K
14:02 105.11 105.11 105.08 105.08 1.0K
14:03 105.19 105.19 105.08 105.08 0.5K
14:05 105.08 105.08 105.08 105.07 0.8K
14:06 104.91 104.91 104.91 104.91 0.3K
14:10 104.80 104.80 104.80 104.80 0.7K
14:12 104.50 104.60 104.50 104.60 0.5K
14:13 104.61 104.75 104.61 104.75 2.2K
14:18 104.65 104.65 104.65 104.65 0.4K
14:20 104.66 104.66 104.66 104.66 2.9K
14:29 104.78 104.78 104.78 104.78 0.6K
14:31 104.70 104.70 104.70 104.70 0.1K
14:32 104.77 104.77 104.77 104.77 0.3K
14:35 104.77 104.77 104.77 104.77 0.3K
14:36 104.77 104.77 104.71 104.71 0.8K
14:38 104.60 104.60 104.60 104.60 0.8K
14:39 104.44 104.44 104.44 104.44 0.6K
14:41 104.59 104.59 104.59 104.59 1.2K
14:45 104.58 104.58 104.58 104.58 0.8K
14:46 104.40 104.40 104.40 104.40 1.2K
14:50 104.66 104.66 104.66 104.66 0.5K
14:52 104.82 104.82 104.82 104.82 0.8K
14:53 104.85 104.85 104.85 104.85 0.3K
14:54 104.82 104.82 104.82 104.82 0.6K
14:56 104.69 104.69 104.69 104.69 0.5K
14:58 104.72 104.82 104.72 104.82 1.1K
15:03 104.70 104.70 104.70 104.70 0.6K
15:05 104.56 104.56 104.56 104.56 0.3K
15:06 104.65 104.65 104.65 104.65 1.6K
15:08 104.75 104.79 104.75 104.79 0.6K
15:09 104.80 104.80 104.80 104.80 1.5K
15:11 104.84 104.84 104.84 104.84 0.2K
15:12 104.93 104.93 104.93 104.93 0.6K
15:13 104.96 105.11 104.96 105.11 2.0K
15:14 105.13 105.13 104.99 104.99 2.3K
15:15 105.00 105.00 105.00 105.00 0.9K
15:17 105.00 105.08 105.00 105.08 2.1K
15:19 105.12 105.12 105.12 105.12 0.6K
15:20 105.11 105.11 105.11 105.11 1.0K
15:22 105.12 105.12 105.12 105.12 0.8K
15:23 105.03 105.03 105.03 105.03 1.6K
15:24 105.08 105.08 105.01 105.01 1.1K
15:25 105.05 105.05 105.05 105.05 0.3K
15:26 105.08 105.08 105.08 105.08 0.7K
15:27 105.08 105.08 105.08 105.08 1.2K
15:29 105.01 105.02 104.95 104.95 3.4K
15:31 105.03 105.03 105.03 105.03 1.1K
15:32 105.01 105.02 104.94 104.94 2.1K
15:33 105.02 105.02 104.90 104.90 2.7K
15:34 104.97 105.03 104.97 105.03 1.5K
15:35 105.03 105.03 105.03 105.03 1.0K
15:37 104.99 104.99 104.99 104.99 1.0K
15:38 105.08 105.08 105.08 105.08 1.1K
15:39 105.03 105.03 105.03 105.03 2.2K
15:41 105.25 105.25 105.18 105.18 3.0K
15:43 105.16 105.19 105.15 105.19 2.9K
15:44 105.10 105.10 105.10 105.10 0.6K
15:45 105.07 105.07 105.07 105.07 0.4K
15:46 105.08 105.08 105.08 105.08 1.1K
15:47 105.10 105.10 105.10 105.10 1.6K
15:50 105.30 105.30 105.17 105.24 3.2K
15:51 105.23 105.25 105.23 105.25 1.6K
15:53 105.33 105.33 105.27 105.27 0.5K
15:54 105.31 105.32 105.26 105.27 1.5K
15:55 105.20 105.21 105.08 105.08 7.0K
15:56 105.06 105.06 105.06 105.06 0.8K
15:57 104.98 104.98 104.87 104.91 5.9K
15:58 104.95 105.14 104.95 105.14 8.4K
15:59 105.13 105.30 105.11 105.11 60.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし