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
09:36 102.67 102.67 102.67 102.67 2.6K
09:38 103.12 103.12 103.12 103.12 2.3K
09:48 103.76 103.76 103.76 103.76 0.4K
09:51 103.80 103.80 103.80 103.80 0.8K
10:00 104.10 104.10 104.10 104.10 1.2K
10:07 103.66 103.66 103.66 103.66 0.9K
10:13 103.84 103.84 103.84 103.84 0.4K
10:20 103.94 103.94 103.94 103.94 0.3K
10:26 103.70 103.70 103.70 103.70 1.2K
10:27 103.76 103.76 103.68 103.68 0.7K
10:30 103.74 103.74 103.74 103.74 0.3K
10:32 103.69 103.69 103.69 103.69 2.0K
10:33 103.76 103.76 103.76 103.76 2.6K
10:47 103.30 103.30 103.30 103.30 0.2K
10:48 103.30 103.30 103.30 103.30 0.7K
10:55 103.47 103.47 103.45 103.45 0.8K
11:02 103.31 103.31 103.28 103.28 1.2K
11:10 103.40 103.40 103.40 103.40 1.8K
11:28 103.53 103.53 103.53 103.53 0.3K
11:31 103.53 103.53 103.45 103.45 1.1K
11:35 103.63 103.64 103.63 103.64 0.8K
11:36 103.64 103.64 103.64 103.64 0.5K
11:37 103.55 103.55 103.55 103.55 0.3K
11:39 103.60 103.60 103.60 103.60 0.2K
11:40 103.65 103.65 103.57 103.57 1.1K
11:42 103.61 103.61 103.61 103.61 0.2K
11:44 103.69 103.69 103.69 103.69 0.3K
11:45 103.70 103.70 103.70 103.70 0.2K
11:49 103.81 103.81 103.81 103.81 0.2K
11:53 103.57 103.64 103.57 103.64 0.8K
11:54 103.54 103.54 103.54 103.54 2.2K
12:02 103.44 103.44 103.44 103.44 0.8K
12:06 103.49 103.49 103.49 103.49 1.3K
12:15 103.35 103.35 103.35 103.35 0.1K
12:16 103.35 103.35 103.35 103.35 0.9K
12:23 103.43 103.43 103.43 103.43 0.7K
12:27 103.50 103.50 103.50 103.50 1.1K
12:30 103.46 103.46 103.46 103.46 0.2K
12:31 103.35 103.35 103.35 103.35 1.0K
12:32 103.07 103.07 103.00 103.00 1.6K
12:33 102.57 102.57 102.57 102.57 1.4K
12:36 102.77 102.77 102.77 102.77 0.7K
12:37 102.99 102.99 102.99 102.99 0.4K
12:39 103.01 103.22 103.01 103.22 1.7K
12:44 103.01 103.01 103.01 103.01 0.3K
12:51 102.91 102.91 102.91 102.91 1.6K
13:01 102.83 102.83 102.71 102.77 3.8K
13:08 102.99 102.99 102.99 102.99 0.8K
13:13 102.97 102.97 102.97 102.97 0.4K
13:16 102.97 102.97 102.97 102.97 0.2K
13:19 103.11 103.11 103.08 103.08 1.3K
13:20 103.22 103.22 103.22 103.22 0.2K
13:22 103.18 103.18 103.18 103.18 0.6K
13:23 103.37 103.56 103.37 103.54 2.1K
13:26 103.48 103.48 103.48 103.48 0.1K
13:27 103.47 103.47 103.47 103.47 0.2K
13:28 103.44 103.44 103.44 103.44 0.2K
13:34 103.38 103.38 103.34 103.34 3.1K
13:40 103.34 103.34 103.34 103.34 0.6K
13:46 103.19 103.19 103.19 103.19 0.5K
13:49 103.18 103.18 103.18 103.18 0.9K
13:55 103.02 103.02 103.02 103.02 1.5K
14:04 103.16 103.16 103.16 103.16 0.1K
14:05 103.16 103.16 103.16 103.16 0.1K
14:06 103.16 103.16 103.16 103.16 0.6K
14:08 103.25 103.25 103.25 103.25 0.9K
14:12 103.31 103.31 103.31 103.31 0.2K
14:13 103.38 103.38 103.38 103.38 0.6K
14:14 103.37 103.37 103.37 103.37 0.6K
14:15 103.40 103.40 103.40 103.40 0.6K
14:17 103.28 103.33 103.28 103.33 0.7K
14:18 103.33 103.33 103.33 103.33 0.9K
14:32 103.34 103.34 103.34 103.34 0.1K
14:33 103.28 103.28 103.28 103.28 0.4K
14:34 103.13 103.13 103.13 103.13 1.6K
14:45 103.13 103.13 103.13 103.13 0.2K
14:48 103.13 103.13 103.13 103.13 0.3K
14:49 103.04 103.04 103.04 103.04 1.4K
14:52 103.03 103.03 103.03 103.03 0.8K
14:53 103.10 103.10 103.10 103.10 1.2K
14:56 103.10 103.10 103.10 103.10 0.9K
15:01 103.08 103.08 103.08 103.08 0.2K
15:02 103.08 103.13 103.08 103.13 1.1K
15:03 103.17 103.17 103.17 103.17 0.9K
15:06 103.16 103.17 103.11 103.17 1.6K
15:10 103.21 103.21 103.21 103.21 0.2K
15:11 103.27 103.28 103.27 103.28 1.5K
15:17 103.35 103.35 103.35 103.35 0.4K
15:18 103.37 103.37 103.37 103.37 0.5K
15:19 103.44 103.44 103.44 103.44 0.4K
15:21 103.32 103.32 103.32 103.32 2.3K
15:22 103.26 103.26 103.26 103.26 0.5K
15:25 103.27 103.27 103.27 103.27 0.8K
15:26 103.24 103.24 103.24 103.24 2.0K
15:29 103.10 103.10 103.10 103.10 1.3K
15:33 103.00 103.00 103.00 103.00 0.5K
15:34 103.05 103.05 103.05 103.05 0.9K
15:36 103.03 103.03 103.03 103.03 1.1K
15:39 103.14 103.18 103.14 103.18 3.3K
15:42 103.27 103.27 103.27 103.27 0.6K
15:43 103.16 103.25 103.16 103.25 1.4K
15:45 103.22 103.30 103.22 103.30 3.8K
15:52 103.01 103.01 103.01 103.01 1.0K
15:54 102.92 102.92 102.92 102.92 1.0K
15:55 102.91 102.92 102.88 102.88 2.0K
15:56 102.85 102.85 102.76 102.76 5.0K
15:57 102.78 102.78 102.78 102.78 2.6K
15:58 102.83 102.83 102.83 102.83 7.6K
15:59 102.64 102.79 102.64 102.78 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