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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 62.90 63.04 62.23 62.51 0.2M
2022-12-29 63.62 64.64 63.43 63.65 0.3M
2022-12-28 63.91 64.17 62.40 62.94 0.2M
2022-12-27 64.48 64.52 62.99 63.88 0.2M
2022-12-23 63.26 65.39 62.62 64.48 0.4M
2022-12-22 62.69 63.09 61.79 63.02 0.2M
2022-12-21 61.61 63.47 61.51 63.35 0.3M
2022-12-20 59.86 61.36 59.80 60.55 0.4M
2022-12-19 61.14 61.49 58.30 59.90 0.8M
2022-12-16 60.39 61.29 60.13 61.21 1.1M
2022-12-15 61.59 61.59 60.56 61.01 0.5M
2022-12-14 62.12 62.93 61.45 62.16 0.4M
2022-12-13 62.87 63.98 61.81 61.95 0.4M
2022-12-12 60.50 61.47 59.80 60.86 0.4M
2022-12-09 60.50 61.09 60.01 60.30 0.3M
2022-12-08 60.50 61.08 59.53 60.57 0.4M
2022-12-07 61.40 62.14 60.17 60.53 0.3M
2022-12-06 61.50 62.11 60.32 61.58 0.3M
2022-12-05 64.09 64.18 60.92 61.58 0.3M
2022-12-02 63.09 64.66 63.09 64.50 0.2M
2022-12-01 63.81 64.44 63.37 63.79 0.2M
2022-11-30 62.97 63.76 60.94 63.76 0.3M
2022-11-29 62.65 64.06 62.36 62.79 0.3M
2022-11-28 63.03 63.53 62.21 62.64 0.2M
2022-11-25 64.02 65.63 63.70 64.31 0.1M
2022-11-23 63.07 64.25 63.07 63.89 0.2M
2022-11-22 65.07 65.51 63.43 63.44 0.2M
2022-11-21 63.09 65.38 63.00 64.93 0.3M
2022-11-18 65.25 65.54 62.99 63.88 0.3M
2022-11-17 63.35 64.86 62.90 64.27 0.5M
2022-11-16 65.45 65.66 62.91 63.35 0.4M
2022-11-15 67.93 68.17 65.15 66.23 0.4M
2022-11-14 72.46 73.00 67.53 67.57 0.7M
2022-11-11 71.62 73.97 71.62 72.89 0.3M
2022-11-10 68.17 71.57 68.17 71.53 0.3M
2022-11-09 67.93 69.15 65.36 65.62 0.4M
2022-11-08 71.50 72.08 69.02 69.11 0.3M
2022-11-07 70.60 71.62 69.52 71.31 0.3M
2022-11-04 67.70 70.86 67.70 70.10 0.4M
2022-11-03 70.31 72.60 67.36 67.42 0.5M
2022-11-02 73.87 75.07 70.99 71.11 0.5M
2022-11-01 74.38 75.21 73.31 74.87 0.4M
2022-10-31 72.23 73.89 72.23 73.58 0.2M
2022-10-28 72.53 73.40 71.00 72.64 0.2M
2022-10-27 73.96 75.13 72.34 72.60 0.4M
2022-10-26 72.95 75.15 72.40 73.22 0.4M
2022-10-25 71.27 73.04 71.07 72.54 0.3M
2022-10-24 70.05 71.53 69.36 71.50 0.4M
2022-10-21 68.07 70.00 67.71 69.35 0.5M
2022-10-20 70.01 70.69 66.91 67.01 0.5M
2022-10-19 72.87 72.95 70.32 70.96 0.4M
2022-10-18 70.25 74.42 70.25 73.37 0.8M
2022-10-17 70.33 71.56 69.39 70.30 0.4M
2022-10-14 69.70 70.07 68.82 69.48 0.4M
2022-10-13 66.47 69.96 65.31 69.73 0.4M
2022-10-12 66.26 68.41 65.86 67.30 0.4M
2022-10-11 64.61 66.69 64.28 66.17 0.5M
2022-10-10 65.57 66.43 65.20 65.55 0.3M
2022-10-07 65.35 65.75 64.22 65.21 0.5M
2022-10-06 64.69 66.38 64.40 66.07 0.3M
2022-10-05 65.28 65.75 64.20 65.01 0.4M
2022-10-04 66.00 67.51 66.00 66.64 0.5M
2022-10-03 62.14 65.59 61.56 65.09 0.6M
2022-09-30 61.78 62.71 60.93 61.52 0.5M
2022-09-29 63.02 63.02 60.35 61.50 0.4M
2022-09-28 63.21 64.44 62.43 63.85 0.6M
2022-09-27 62.81 63.66 62.23 63.09 0.5M
2022-09-26 63.38 63.99 62.18 62.33 0.3M
2022-09-23 64.00 64.21 61.91 63.57 0.4M
2022-09-22 66.68 67.37 65.04 65.39 0.4M
2022-09-21 66.68 68.15 66.15 66.64 0.6M
2022-09-20 67.87 68.18 64.73 66.00 0.6M
2022-09-19 68.26 69.61 67.59 68.21 0.5M
2022-09-16 67.68 69.39 66.75 69.39 1.4M
2022-09-15 71.76 71.76 69.38 69.77 0.4M
2022-09-14 72.12 72.56 71.15 71.94 0.4M
2022-09-13 73.19 74.12 71.92 72.05 0.4M
2022-09-12 75.16 75.80 74.44 75.45 0.3M
2022-09-09 72.84 74.38 72.80 74.38 0.3M
2022-09-08 72.68 72.79 71.60 71.83 0.3M
2022-09-07 71.76 73.22 70.86 72.92 0.5M
2022-09-06 72.37 73.19 71.29 72.81 0.5M
2022-09-02 74.32 74.50 72.24 72.61 0.4M
2022-09-01 72.70 73.50 71.49 73.20 0.4M
2022-08-31 74.61 75.32 73.64 73.66 0.4M
2022-08-30 75.00 75.69 72.88 73.46 0.3M
2022-08-29 77.33 77.51 74.76 75.09 0.4M
2022-08-26 82.63 83.15 78.28 78.32 0.3M
2022-08-25 82.60 83.68 81.91 83.29 0.3M
2022-08-24 82.10 83.46 81.71 82.62 0.2M
2022-08-23 80.61 81.61 80.32 80.36 0.2M
2022-08-22 80.53 81.07 79.53 80.61 0.2M
2022-08-19 84.06 84.58 81.98 82.16 0.2M
2022-08-18 81.12 85.35 81.12 84.51 0.3M
2022-08-17 83.14 83.45 80.62 81.08 0.2M
2022-08-16 84.64 86.29 84.01 84.82 0.2M
2022-08-15 85.09 86.30 83.56 85.90 0.3M
2022-08-12 86.54 87.75 84.85 87.54 0.2M
2022-08-11 85.93 88.15 85.52 86.58 0.2M
2022-08-10 83.33 85.60 83.20 84.67 0.3M
2022-08-09 82.74 84.07 81.59 82.41 0.3M
2022-08-08 83.00 85.33 83.00 83.65 0.3M
2022-08-05 80.66 83.35 80.61 82.99 0.2M
2022-08-04 81.64 82.69 80.73 81.63 0.4M
2022-08-03 83.33 85.73 82.36 82.36 0.4M
2022-08-02 86.00 86.00 77.50 83.33 1.0M
2022-08-01 91.99 92.10 90.08 91.26 0.3M
2022-07-29 90.00 92.00 89.60 91.67 0.3M
2022-07-28 88.17 89.85 87.67 89.83 0.2M
2022-07-27 84.94 88.17 84.84 87.54 0.2M
2022-07-26 84.89 86.00 84.25 84.93 0.2M
2022-07-25 85.63 86.73 84.66 85.70 0.2M
2022-07-22 85.80 86.26 83.52 84.68 0.2M
2022-07-21 86.97 87.84 84.41 85.94 0.3M
2022-07-20 82.58 87.92 82.22 87.56 0.5M
2022-07-19 77.67 82.21 77.67 81.79 0.4M
2022-07-18 76.90 78.35 76.53 77.00 0.3M
2022-07-15 75.25 76.14 74.15 75.99 0.3M
2022-07-14 71.60 73.72 70.24 73.71 0.2M
2022-07-13 71.85 73.57 71.41 73.27 0.2M
2022-07-12 72.99 74.22 72.69 73.10 0.2M
2022-07-11 72.81 73.90 72.72 72.88 0.2M
2022-07-08 72.54 73.50 72.14 72.86 0.2M
2022-07-07 72.31 74.39 72.21 72.46 0.3M
2022-07-06 71.69 71.99 68.36 70.38 0.3M
2022-07-05 72.04 73.37 70.89 71.91 0.4M
2022-07-01 72.03 74.21 71.08 73.54 0.4M
2022-06-30 72.43 74.23 71.98 72.88 0.4M
2022-06-29 73.21 74.21 72.33 73.63 0.2M
2022-06-28 75.05 75.83 72.80 73.42 0.3M
2022-06-27 74.12 75.94 73.74 74.54 0.4M
2022-06-24 72.98 74.35 71.83 72.52 0.6M
2022-06-23 70.73 72.61 69.94 72.28 0.4M
2022-06-22 72.10 72.77 68.73 69.34 0.6M
2022-06-21 74.33 75.22 73.33 73.81 0.4M
2022-06-17 73.08 74.95 71.66 72.60 1.0M
2022-06-16 76.86 77.75 71.97 73.34 0.5M
2022-06-15 80.71 81.70 77.95 79.25 0.5M
2022-06-14 78.21 83.00 78.21 80.34 0.6M
2022-06-13 77.97 79.68 75.81 76.38 0.5M
2022-06-10 79.90 81.09 78.45 79.84 0.4M
2022-06-09 81.32 83.88 80.13 81.60 0.5M
2022-06-08 92.60 93.04 82.66 83.49 1.1M
2022-06-07 93.04 94.85 92.64 94.54 0.2M
2022-06-06 93.46 95.52 92.41 94.57 0.3M
2022-06-03 90.62 93.38 90.62 93.15 0.2M
2022-06-02 90.37 91.91 90.37 91.15 0.2M
2022-06-01 90.24 91.15 87.82 90.37 0.3M
2022-05-31 89.53 91.72 88.45 89.88 0.5M
2022-05-27 89.78 90.36 87.65 89.73 0.4M
2022-05-26 88.29 89.73 87.95 88.63 0.3M
2022-05-25 84.95 88.88 84.82 87.89 0.3M
2022-05-24 86.15 87.03 84.81 85.13 0.3M
2022-05-23 85.79 87.86 85.08 87.07 0.4M
2022-05-20 85.47 86.34 83.54 84.69 0.4M
2022-05-19 84.44 86.96 84.26 84.60 0.4M
2022-05-18 89.66 91.30 84.59 85.18 0.5M
2022-05-17 89.61 92.33 88.45 91.64 0.6M
2022-05-16 88.39 89.55 86.84 87.70 0.4M
2022-05-13 88.24 90.20 88.07 88.15 0.4M
2022-05-12 85.41 88.00 84.18 87.27 0.5M
2022-05-11 88.90 90.51 85.95 86.10 0.5M
2022-05-10 89.71 90.47 87.13 89.42 0.4M
2022-05-09 88.82 90.28 86.41 87.79 0.5M
2022-05-06 91.18 92.10 89.22 90.14 0.6M
2022-05-05 92.73 93.47 89.71 90.93 0.4M
2022-05-04 92.35 95.50 89.73 93.96 0.7M
2022-05-03 87.87 92.95 87.28 91.36 0.7M
2022-05-02 86.29 89.78 85.98 88.37 0.7M
2022-04-29 88.31 90.30 85.99 86.02 0.4M
2022-04-28 86.32 89.37 85.12 88.85 0.4M
2022-04-27 82.76 86.28 82.51 85.26 0.7M
2022-04-26 84.99 85.84 82.83 82.90 0.5M
2022-04-25 86.36 87.00 80.78 84.58 0.8M
2022-04-22 87.85 89.49 86.91 87.33 0.5M
2022-04-21 92.00 92.45 88.12 88.43 0.5M
2022-04-20 96.47 97.34 90.70 91.57 0.9M
2022-04-19 92.07 95.74 91.47 95.58 0.7M
2022-04-18 87.13 90.98 87.13 90.66 0.6M
2022-04-14 88.09 88.87 85.63 87.43 0.6M
2022-04-13 86.55 88.93 86.25 87.37 0.4M
2022-04-12 85.50 87.97 85.50 86.37 0.5M
2022-04-11 86.52 88.10 85.16 85.33 0.7M
2022-04-08 87.55 88.82 86.35 87.07 0.7M
2022-04-07 89.30 90.75 86.35 87.06 0.7M
2022-04-06 92.29 92.29 88.81 89.31 0.8M
2022-04-05 102.51 102.62 91.11 92.87 1.5M
2022-04-04 115.99 116.35 101.69 102.25 1.2M
2022-04-01 120.51 121.90 114.76 115.55 0.6M
2022-03-31 123.17 125.34 120.41 120.62 0.4M
2022-03-30 124.53 125.34 123.39 123.68 0.4M
2022-03-29 122.00 124.80 120.93 124.55 0.4M
2022-03-28 121.47 123.25 120.91 121.70 0.4M
2022-03-25 119.81 121.47 119.17 121.47 0.2M
2022-03-24 118.60 120.84 116.51 120.15 0.2M
2022-03-23 120.00 121.62 118.33 118.50 0.2M
2022-03-22 120.64 122.19 118.71 120.52 0.3M
2022-03-21 120.74 123.42 118.53 119.91 0.4M
2022-03-18 118.18 120.58 115.59 120.37 0.9M
2022-03-17 115.94 118.82 115.14 117.61 0.5M
2022-03-16 113.40 115.66 112.19 115.35 0.5M
2022-03-15 116.01 116.01 111.80 113.55 0.8M
2022-03-14 110.59 119.41 110.59 114.88 0.9M
2022-03-11 106.90 109.23 105.51 108.29 0.4M
2022-03-10 106.42 108.72 105.56 106.30 0.3M
2022-03-09 105.17 108.62 105.01 106.80 0.4M
2022-03-08 105.10 106.61 102.35 105.16 0.4M
2022-03-07 106.82 108.40 104.05 104.21 0.4M
2022-03-04 105.24 108.16 103.75 107.02 0.4M
2022-03-03 108.89 109.29 105.50 106.75 0.4M
2022-03-02 105.77 110.67 105.17 108.46 0.4M
2022-03-01 111.29 112.39 104.03 105.51 0.7M
2022-02-28 107.25 112.33 107.00 110.77 0.5M
2022-02-25 107.56 110.00 107.56 109.03 0.6M
2022-02-24 100.86 107.04 100.32 106.86 0.5M
2022-02-23 102.76 105.92 102.01 104.33 0.6M
2022-02-22 96.09 103.09 95.41 102.32 0.8M
2022-02-18 88.97 99.23 88.82 97.19 1.1M
2022-02-17 88.04 88.47 86.59 87.37 0.4M
2022-02-16 87.54 89.33 87.07 88.57 0.3M
2022-02-15 86.25 87.96 85.81 87.41 0.3M
2022-02-14 85.83 86.91 84.48 85.25 0.5M
2022-02-11 89.14 90.76 85.72 86.37 0.5M
2022-02-10 89.39 91.14 88.60 89.44 0.4M
2022-02-09 91.54 92.16 90.63 90.72 0.4M
2022-02-08 91.78 93.08 90.53 91.00 0.3M
2022-02-07 90.10 92.19 88.76 91.26 0.4M
2022-02-04 94.72 95.86 88.26 89.96 0.8M
2022-02-03 98.00 98.78 94.16 94.79 0.5M
2022-02-02 99.68 100.54 98.04 98.73 0.6M
2022-02-01 99.66 101.72 98.67 100.00 0.7M
2022-01-31 98.20 98.55 94.19 97.66 0.8M
2022-01-28 95.73 98.15 94.10 98.09 0.5M
2022-01-27 96.05 99.20 93.06 93.49 0.5M
2022-01-26 92.69 98.71 92.38 94.71 0.9M
2022-01-25 89.85 92.85 87.58 91.70 0.4M
2022-01-24 89.80 91.34 87.04 90.89 0.4M
2022-01-21 90.50 93.97 89.05 91.02 0.4M
2022-01-20 93.00 93.91 90.51 91.46 0.7M
2022-01-19 86.03 86.92 84.75 85.92 0.3M
2022-01-18 86.50 86.50 84.48 85.34 0.3M
2022-01-14 88.10 88.49 85.87 87.09 0.2M
2022-01-13 88.23 89.79 87.82 88.62 0.3M
2022-01-12 88.43 88.72 86.88 87.69 0.2M
2022-01-11 86.96 89.01 86.68 88.15 0.4M
2022-01-10 87.34 87.34 85.01 86.96 0.3M
2022-01-07 88.29 90.64 87.76 87.83 0.2M
2022-01-06 90.03 90.59 88.28 88.50 0.2M
2022-01-05 91.42 93.18 89.66 89.68 0.2M
2022-01-04 89.40 91.78 89.40 91.15 0.2M
2022-01-03 90.92 92.63 88.82 89.17 0.2M