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
09:34 105.91 105.91 105.91 105.91 3.4K
09:44 105.30 105.30 105.30 105.30 0.7K
09:47 105.52 105.52 105.52 105.52 1.4K
09:56 105.59 105.59 105.59 105.59 1.8K
10:03 105.57 105.57 105.50 105.50 0.5K
10:04 105.54 105.54 105.54 105.54 1.0K
10:09 105.73 105.73 105.73 105.73 0.4K
10:12 105.90 105.90 105.90 105.90 0.2K
10:16 105.75 105.79 105.75 105.79 1.2K
10:18 105.77 105.77 105.77 105.77 3.9K
10:19 105.51 105.51 105.51 105.51 0.3K
10:20 105.78 105.78 105.78 105.78 0.7K
10:27 105.61 105.61 105.59 105.59 1.5K
10:30 105.60 105.60 105.60 105.60 1.1K
10:32 105.60 105.60 105.60 105.60 0.3K
10:34 105.60 105.60 105.60 105.60 0.5K
10:35 105.50 105.50 105.50 105.50 0.1K
10:36 105.50 105.50 105.49 105.49 4.5K
10:41 105.45 105.45 105.38 105.38 1.1K
10:42 105.38 105.38 105.38 105.38 0.2K
10:43 105.31 105.31 105.31 105.31 6.1K
10:44 105.21 105.21 105.21 105.21 2.7K
10:50 105.25 105.25 105.25 105.25 0.9K
10:54 105.26 105.26 105.26 105.26 1.6K
11:01 105.39 105.39 105.39 105.39 0.2K
11:05 105.38 105.38 105.38 105.38 0.2K
11:07 105.22 105.22 105.22 105.22 1.3K
11:09 105.32 105.32 105.26 105.26 2.1K
11:17 105.23 105.23 105.23 105.23 1.3K
11:31 105.19 105.19 105.19 105.19 0.5K
11:35 105.10 105.10 105.10 105.10 0.9K
11:41 105.12 105.12 105.12 105.11 1.7K
11:50 105.03 105.03 105.03 105.03 0.5K
11:53 104.94 104.98 104.94 104.98 1.3K
11:54 104.97 104.97 104.97 104.97 0.4K
11:55 104.93 104.93 104.93 104.93 0.5K
11:57 104.90 104.90 104.90 104.90 0.6K
11:59 104.83 104.83 104.80 104.80 1.1K
12:02 104.77 104.77 104.77 104.77 0.4K
12:03 104.63 104.63 104.63 104.63 1.3K
12:04 104.79 104.79 104.79 104.79 1.5K
12:09 104.50 104.50 104.50 104.50 1.6K
12:10 104.49 104.49 104.49 104.49 2.3K
12:19 104.60 104.60 104.60 104.60 0.2K
12:20 104.60 104.60 104.60 104.60 1.6K
12:38 104.63 104.63 104.63 104.63 1.0K
12:47 104.66 104.66 104.66 104.66 0.4K
12:50 104.51 104.51 104.51 104.51 2.1K
12:56 104.26 104.26 104.26 104.26 0.6K
12:59 104.29 104.29 104.29 104.29 0.9K
13:04 104.34 104.34 104.34 104.34 0.4K
13:07 104.33 104.33 104.33 104.33 0.6K
13:13 104.34 104.34 104.34 104.34 0.7K
13:19 104.34 104.34 104.34 104.34 1.3K
13:22 104.22 104.22 104.18 104.18 0.5K
13:26 104.22 104.22 104.22 104.22 0.3K
13:28 104.17 104.17 104.17 104.17 0.1K
13:29 104.23 104.23 104.23 104.23 1.0K
13:33 104.21 104.21 104.21 104.21 1.2K
13:38 104.13 104.13 104.13 104.13 0.3K
13:40 104.11 104.11 104.11 104.11 0.9K
13:43 103.99 103.99 103.99 103.99 0.3K
13:45 104.08 104.08 104.08 104.08 1.1K
13:51 104.09 104.09 104.09 104.09 0.4K
13:55 104.23 104.23 104.23 104.23 1.1K
13:57 104.15 104.15 104.14 104.14 0.9K
14:02 104.09 104.09 104.09 104.09 0.7K
14:05 104.06 104.06 104.06 104.06 2.4K
14:18 104.11 104.11 104.11 104.11 1.6K
14:26 103.89 103.89 103.89 103.89 2.2K
14:33 104.13 104.13 104.13 104.13 1.7K
14:46 104.08 104.08 104.08 104.08 0.5K
14:49 104.03 104.03 104.03 104.03 0.6K
14:52 104.06 104.16 104.06 104.08 2.3K
14:53 104.13 104.13 104.13 104.13 0.2K
14:54 104.09 104.09 104.09 104.09 0.2K
14:56 104.06 104.06 104.06 104.06 1.7K
15:00 103.97 103.97 103.96 103.96 0.7K
15:02 103.85 103.85 103.85 103.85 0.2K
15:03 103.83 103.83 103.83 103.83 0.4K
15:06 103.84 103.84 103.84 103.84 0.1K
15:07 103.89 103.91 103.89 103.91 3.3K
15:16 104.03 104.03 104.03 104.03 0.6K
15:18 104.19 104.19 104.19 104.19 2.5K
15:23 104.30 104.30 104.30 104.30 0.6K
15:25 104.32 104.32 104.32 104.32 0.6K
15:28 104.30 104.30 104.30 104.30 1.1K
15:30 104.29 104.33 104.29 104.33 0.8K
15:31 104.39 104.48 104.39 104.48 2.6K
15:36 104.44 104.44 104.44 104.44 0.8K
15:38 104.39 104.39 104.39 104.39 0.5K
15:39 104.45 104.48 104.45 104.48 1.3K
15:40 104.46 104.46 104.46 104.46 0.4K
15:41 104.46 104.46 104.46 104.46 0.3K
15:42 104.51 104.52 104.51 104.52 1.2K
15:45 104.44 104.44 104.44 104.44 0.3K
15:46 104.44 104.44 104.44 104.44 0.5K
15:47 104.44 104.44 104.44 104.44 0.8K
15:48 104.36 104.36 104.28 104.28 2.6K
15:49 104.22 104.22 104.16 104.20 1.5K
15:50 104.14 104.36 104.14 104.36 2.6K
15:51 104.50 104.50 104.50 104.50 0.4K
15:52 104.49 104.50 104.44 104.44 2.0K
15:54 104.51 104.51 104.51 104.51 1.4K
15:55 104.19 104.33 104.19 104.33 2.4K
15:56 104.19 104.19 103.97 104.08 9.3K
15:58 103.96 103.96 103.91 103.93 12.8K
15:59 104.05 104.08 104.05 104.08 66.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし