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
09:47 105.34 105.34 105.34 105.34 3.5K
09:51 105.71 105.71 105.71 105.71 0.4K
09:53 105.56 105.80 105.56 105.80 1.0K
09:57 105.70 105.70 105.70 105.70 0.6K
10:04 105.69 105.73 105.44 105.44 1.6K
10:05 105.26 105.26 105.26 105.26 0.2K
10:06 105.50 105.50 105.50 105.50 0.8K
10:08 105.36 105.36 105.36 105.36 0.9K
10:10 105.67 105.67 105.67 105.67 0.5K
10:12 105.84 105.84 105.84 105.84 0.6K
10:15 105.64 105.64 105.64 105.64 0.8K
10:18 105.62 105.62 105.62 105.62 0.3K
10:22 105.54 105.54 105.54 105.54 0.2K
10:26 105.47 105.47 105.46 105.46 2.9K
10:35 105.17 105.17 105.17 105.17 1.2K
10:38 105.49 105.49 105.49 105.49 1.2K
10:41 105.55 105.55 105.55 105.55 1.1K
10:48 105.85 105.85 105.85 105.85 0.9K
11:01 105.75 105.75 105.72 105.72 2.5K
11:15 105.70 105.70 105.70 105.70 0.9K
11:16 105.69 105.69 105.69 105.69 0.5K
11:20 105.59 105.59 105.49 105.49 1.1K
11:21 105.58 105.58 105.58 105.58 2.1K
11:40 105.61 105.61 105.61 105.61 0.7K
11:46 105.59 105.59 105.59 105.59 0.1K
11:47 105.50 105.50 105.50 105.50 0.6K
11:48 105.46 105.46 105.46 105.46 0.9K
11:59 105.35 105.35 105.35 105.35 0.7K
12:01 105.21 105.21 105.21 105.21 0.8K
12:07 105.34 105.34 105.34 105.34 1.0K
12:23 105.38 105.38 105.38 105.38 0.2K
12:26 105.28 105.28 105.28 105.28 0.9K
12:32 105.19 105.19 105.19 105.19 2.2K
12:37 105.12 105.12 105.12 105.12 1.4K
12:42 105.23 105.23 105.23 105.23 0.1K
12:43 105.18 105.18 105.18 105.18 0.2K
12:45 105.18 105.18 105.18 105.18 0.1K
12:46 105.18 105.18 105.18 105.18 0.1K
12:48 105.17 105.17 105.17 105.17 0.1K
12:49 105.30 105.30 105.30 105.30 0.7K
12:50 105.32 105.32 105.18 105.18 0.6K
12:53 105.21 105.21 105.17 105.17 0.8K
12:56 105.16 105.16 105.12 105.12 0.6K
12:58 105.21 105.21 105.21 105.21 0.2K
12:59 105.12 105.12 105.12 105.12 0.7K
13:01 105.08 105.08 105.08 105.08 0.1K
13:02 105.06 105.06 105.06 105.06 0.7K
13:04 105.06 105.06 105.06 105.06 0.6K
13:07 104.88 104.88 104.88 104.88 0.5K
13:09 104.96 104.96 104.96 104.96 0.1K
13:10 104.98 104.98 104.98 104.98 0.3K
13:12 104.89 104.89 104.89 104.89 0.5K
13:15 104.87 104.88 104.87 104.88 0.4K
13:16 104.88 104.88 104.88 104.88 0.1K
13:17 104.89 104.89 104.87 104.87 0.3K
13:18 104.87 104.87 104.87 104.87 0.6K
13:20 104.84 104.84 104.84 104.84 0.7K
13:23 104.89 104.89 104.89 104.89 0.2K
13:24 104.95 104.95 104.95 104.95 1.0K
13:26 104.93 104.93 104.93 104.93 0.2K
13:27 104.87 104.87 104.87 104.87 0.2K
13:28 104.85 104.85 104.85 104.85 0.7K
13:29 104.85 104.85 104.85 104.85 0.5K
13:31 104.63 104.63 104.63 104.63 0.5K
13:33 104.76 104.76 104.76 104.76 0.6K
13:37 104.64 104.64 104.64 104.64 0.3K
13:39 104.63 104.63 104.63 104.63 0.2K
13:40 104.79 104.81 104.79 104.81 0.4K
13:42 104.82 104.82 104.82 104.82 1.5K
13:47 104.84 104.84 104.84 104.84 0.1K
13:49 104.95 104.95 104.95 104.95 0.5K
13:51 104.81 104.81 104.81 104.81 0.2K
13:53 104.73 104.73 104.73 104.73 0.2K
13:54 104.82 104.82 104.82 104.82 0.6K
13:55 104.84 104.84 104.84 104.84 1.0K
13:57 104.63 104.63 104.63 104.63 0.4K
13:58 104.72 104.77 104.70 104.77 1.6K
14:01 104.49 104.49 104.49 104.49 0.2K
14:02 104.65 104.65 104.65 104.65 0.5K
14:06 104.56 104.56 104.56 104.56 0.2K
14:09 104.57 104.57 104.57 104.57 1.2K
14:14 104.52 104.52 104.52 104.52 0.3K
14:17 104.51 104.51 104.51 104.51 0.9K
14:20 104.46 104.46 104.46 104.46 0.3K
14:22 104.51 104.51 104.51 104.51 1.6K
14:25 104.86 104.89 104.82 104.82 0.8K
14:26 104.91 104.91 104.89 104.89 0.3K
14:27 104.91 104.91 104.91 104.91 0.3K
14:28 104.90 104.90 104.90 104.90 0.3K
14:30 104.82 104.82 104.82 104.82 0.3K
14:32 104.92 104.96 104.92 104.96 0.6K
14:36 104.93 104.93 104.93 104.93 0.9K
14:37 104.94 104.94 104.94 104.94 0.1K
14:38 104.88 104.88 104.88 104.88 0.3K
14:40 104.93 104.93 104.93 104.93 0.3K
14:41 104.92 104.92 104.92 104.92 0.4K
14:42 104.95 104.95 104.95 104.95 0.1K
14:43 104.97 104.97 104.95 104.95 0.4K
14:45 104.95 104.95 104.95 104.95 0.4K
14:47 104.95 104.95 104.95 104.95 0.8K
14:49 104.92 104.92 104.92 104.92 0.9K
14:50 104.78 104.78 104.78 104.78 1.1K
14:54 104.80 104.80 104.80 104.80 0.7K
14:55 104.75 104.75 104.75 104.75 0.5K
14:57 104.74 104.74 104.62 104.62 1.1K
15:00 104.78 104.86 104.78 104.86 1.3K
15:03 104.85 104.85 104.82 104.82 0.4K
15:05 104.81 104.81 104.81 104.81 0.2K
15:07 104.88 104.88 104.88 104.88 0.3K
15:08 104.83 104.83 104.83 104.83 0.6K
15:09 104.82 104.82 104.82 104.82 0.1K
15:10 104.82 104.82 104.82 104.82 0.1K
15:11 104.74 104.74 104.74 104.74 0.1K
15:12 104.82 104.82 104.82 104.82 0.3K
15:14 104.81 104.81 104.74 104.74 0.4K
15:16 104.81 104.84 104.81 104.84 0.8K
15:19 104.81 104.81 104.81 104.81 0.2K
15:20 104.84 104.84 104.84 104.84 0.4K
15:21 104.83 104.83 104.83 104.83 1.1K
15:22 104.79 104.91 104.79 104.91 1.0K
15:23 104.77 104.77 104.77 104.77 0.7K
15:24 104.84 104.84 104.84 104.84 0.1K
15:25 104.81 104.84 104.81 104.82 1.1K
15:26 104.82 104.82 104.82 104.82 0.7K
15:28 104.81 104.81 104.81 104.81 1.0K
15:29 104.80 104.80 104.80 104.80 0.6K
15:30 104.80 104.80 104.80 104.80 0.3K
15:31 104.78 104.78 104.78 104.78 0.3K
15:32 104.85 104.89 104.85 104.89 3.5K
15:33 104.95 104.95 104.95 104.95 0.6K
15:34 105.08 105.08 105.08 105.08 0.2K
15:35 105.10 105.10 105.02 105.02 0.7K
15:38 105.17 105.17 105.17 105.17 1.0K
15:39 105.25 105.34 105.25 105.34 6.7K
15:40 105.34 105.39 105.29 105.39 2.7K
15:41 105.17 105.17 105.17 105.17 0.8K
15:43 105.24 105.24 105.24 105.24 0.2K
15:44 105.20 105.20 105.20 105.20 0.3K
15:45 105.39 105.39 105.39 105.39 0.5K
15:46 105.36 105.36 105.36 105.36 0.3K
15:47 105.40 105.40 105.40 105.40 0.8K
15:49 105.39 105.47 105.33 105.47 1.9K
15:50 105.37 105.37 105.37 105.37 1.1K
15:51 105.51 105.51 105.51 105.51 0.4K
15:52 105.60 105.68 105.60 105.68 2.6K
15:54 105.71 105.77 105.64 105.64 1.1K
15:55 105.53 105.53 105.40 105.40 3.5K
15:56 105.35 105.35 105.35 105.35 2.2K
15:57 105.22 105.24 105.19 105.24 2.7K
15:58 105.19 105.19 105.04 105.04 3.5K
15:59 105.10 105.29 105.10 105.28 89.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし