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
2025-09-29 102.21 102.21 99.75 99.89 0.3M
2025-09-26 103.06 104.10 102.53 102.78 0.2M
2025-09-25 103.34 104.01 102.01 103.13 0.2M
2025-09-24 105.91 105.93 103.83 104.05 0.2M
2025-09-23 104.78 105.85 104.46 105.28 0.2M
2025-09-22 103.81 105.35 103.19 104.76 0.3M
2025-09-19 106.63 106.88 103.44 103.76 1.2M
2025-09-18 106.91 108.34 105.80 107.52 0.4M
2025-09-17 105.82 109.70 105.62 106.11 0.4M
2025-09-16 105.80 105.80 104.01 105.43 0.3M
2025-09-15 104.47 105.56 104.11 105.11 0.3M
2025-09-12 105.38 105.83 103.22 103.34 0.2M
2025-09-11 103.32 106.46 103.32 105.91 0.3M
2025-09-10 102.71 104.12 101.54 103.04 0.3M
2025-09-09 104.58 104.70 103.23 103.39 0.2M
2025-09-08 105.83 105.83 103.23 104.66 0.3M
2025-09-05 104.01 106.00 104.01 105.56 0.3M
2025-09-04 102.80 104.48 101.97 104.39 0.3M
2025-09-03 102.28 102.81 100.28 102.06 0.4M
2025-09-02 102.00 103.13 101.58 102.28 0.4M
2025-08-29 105.34 105.74 103.81 104.05 0.3M
2025-08-28 107.51 107.51 103.46 105.45 0.3M
2025-08-27 104.36 105.70 103.97 105.31 0.2M
2025-08-26 103.99 105.14 103.20 104.76 0.2M
2025-08-25 106.00 106.00 103.89 103.98 0.2M
2025-08-22 103.70 107.17 103.04 106.31 0.4M
2025-08-21 100.75 103.02 100.51 102.93 0.4M
2025-08-20 105.28 105.28 101.47 101.67 0.5M
2025-08-19 105.14 108.29 104.69 105.54 0.3M
2025-08-18 104.59 105.95 104.50 105.18 0.3M
2025-08-15 105.30 105.50 103.86 104.98 0.3M
2025-08-14 108.61 108.61 104.19 104.65 0.4M
2025-08-13 108.40 110.09 108.28 109.91 0.3M
2025-08-12 105.12 108.43 104.37 108.05 0.3M
2025-08-11 107.11 108.18 103.23 103.62 0.5M
2025-08-08 110.27 110.65 107.30 107.44 0.4M
2025-08-07 113.28 114.00 109.76 110.07 0.2M
2025-08-06 111.79 114.24 111.73 113.83 0.4M
2025-08-05 108.68 111.62 108.68 111.62 0.3M
2025-08-04 107.91 110.77 107.90 108.62 0.4M
2025-08-01 114.49 114.49 105.99 108.10 1.0M
2025-07-31 105.51 107.69 105.51 106.78 0.6M
2025-07-30 107.62 108.00 105.61 106.50 0.4M
2025-07-29 107.96 108.64 107.43 107.44 0.3M
2025-07-28 109.88 109.94 107.45 107.92 0.3M
2025-07-25 109.39 109.86 108.38 109.41 0.3M
2025-07-24 108.59 109.57 107.88 108.79 0.3M
2025-07-23 107.28 109.86 107.00 108.94 0.3M
2025-07-22 105.27 107.15 104.44 105.63 0.5M
2025-07-21 105.10 105.99 104.05 104.50 0.4M
2025-07-18 109.02 109.29 103.40 104.42 0.5M
2025-07-17 110.89 112.97 110.89 111.62 0.4M
2025-07-16 110.76 112.26 109.60 111.32 0.3M
2025-07-15 113.65 114.00 110.24 110.25 0.4M
2025-07-14 115.72 115.72 111.92 113.53 0.4M
2025-07-11 113.33 116.61 113.04 116.30 0.3M
2025-07-10 112.27 115.44 112.16 113.51 0.5M
2025-07-09 112.65 113.26 110.48 112.13 0.3M
2025-07-08 110.80 113.84 110.20 112.79 0.5M
2025-07-07 112.32 114.80 110.29 110.30 0.3M
2025-07-03 115.51 115.51 112.42 113.15 0.1M
2025-07-02 115.40 115.40 113.81 114.76 0.3M
2025-07-01 110.60 116.55 110.39 114.42 0.5M
2025-06-30 112.36 112.39 109.63 111.35 0.5M
2025-06-27 111.10 112.54 109.80 111.98 0.6M
2025-06-26 109.32 109.74 107.60 108.67 0.3M
2025-06-25 110.52 110.98 108.34 108.78 0.3M
2025-06-24 112.51 112.51 110.45 110.92 0.3M
2025-06-23 109.77 111.81 109.03 111.70 0.2M
2025-06-20 111.50 111.50 108.39 109.86 0.6M
2025-06-18 110.00 112.05 110.00 110.62 0.3M
2025-06-17 110.54 112.34 110.03 110.03 0.3M
2025-06-16 113.97 113.97 111.46 111.87 0.3M
2025-06-13 112.23 114.20 112.23 112.46 0.4M
2025-06-12 113.61 114.59 112.60 114.59 0.3M
2025-06-11 115.49 117.00 113.80 114.41 0.5M
2025-06-10 115.49 116.34 113.32 114.03 0.3M
2025-06-09 113.99 116.18 112.96 114.49 0.3M
2025-06-06 114.54 114.80 111.76 113.08 0.3M
2025-06-05 112.18 113.36 111.60 112.09 0.4M
2025-06-04 113.14 114.47 112.42 112.67 0.3M
2025-06-03 111.60 114.13 111.14 113.43 0.3M
2025-06-02 112.08 112.48 109.98 111.73 0.4M
2025-05-30 113.55 113.79 111.22 112.85 0.4M
2025-05-29 112.40 113.93 111.13 111.98 0.5M
2025-05-28 111.77 112.31 110.69 110.89 0.3M
2025-05-27 110.89 112.77 110.17 111.72 0.3M
2025-05-23 107.38 109.56 106.90 109.19 0.2M
2025-05-22 110.42 111.75 109.35 110.79 0.3M
2025-05-21 113.08 114.35 110.93 111.08 0.4M
2025-05-20 118.00 118.71 114.59 115.66 0.3M
2025-05-19 114.71 118.45 114.13 118.21 0.5M
2025-05-16 116.71 116.71 114.77 114.97 0.4M
2025-05-15 115.38 117.07 114.66 116.13 0.6M
2025-05-14 117.06 121.00 114.73 116.54 0.9M
2025-05-13 119.21 119.21 114.74 117.62 1.1M
2025-05-12 110.25 118.34 109.18 113.94 1.7M
2025-05-09 98.81 99.92 95.25 96.21 0.6M
2025-05-08 96.74 99.91 93.76 99.26 0.9M
2025-05-07 95.52 97.15 91.75 94.48 1.2M
2025-05-06 99.06 103.89 93.06 93.11 1.4M
2025-05-05 111.56 112.33 109.82 110.07 0.5M
2025-05-02 111.87 115.09 111.50 113.14 0.4M
2025-05-01 108.52 111.21 107.02 110.17 0.5M
2025-04-30 107.03 109.55 105.69 109.09 0.6M
2025-04-29 107.21 110.43 107.02 108.97 0.6M
2025-04-28 102.90 106.90 102.90 106.62 0.7M
2025-04-25 102.61 103.98 101.03 102.38 0.4M
2025-04-24 101.41 103.80 100.41 103.55 0.3M
2025-04-23 100.37 104.34 99.66 101.17 0.6M
2025-04-22 95.28 96.99 94.10 96.27 0.4M
2025-04-21 97.52 97.52 92.90 94.50 0.4M
2025-04-17 98.38 99.90 97.93 98.32 0.4M
2025-04-16 99.44 100.10 96.72 97.92 0.5M
2025-04-15 102.36 103.67 99.81 100.61 0.5M
2025-04-14 105.00 105.00 101.14 102.54 0.3M
2025-04-11 101.67 104.49 98.84 102.41 0.7M
2025-04-10 104.76 105.43 100.47 101.93 0.6M
2025-04-09 101.52 109.75 98.98 107.86 1.1M
2025-04-08 112.24 113.69 101.78 102.88 0.7M
2025-04-07 108.00 115.67 106.68 109.04 0.7M
2025-04-04 109.96 113.17 107.29 112.16 0.4M
2025-04-03 124.92 128.02 115.00 115.20 0.4M
2025-04-02 129.71 132.75 129.71 132.21 0.2M
2025-04-01 128.17 131.49 128.12 131.16 0.3M
2025-03-31 125.79 129.24 124.00 128.17 0.5M
2025-03-28 129.95 130.38 126.73 127.06 0.2M
2025-03-27 132.69 132.69 129.90 130.62 0.3M
2025-03-26 132.30 133.95 132.30 132.90 0.2M
2025-03-25 132.23 133.06 130.92 132.17 0.2M
2025-03-24 131.05 133.19 130.90 132.32 0.3M
2025-03-21 128.10 129.47 126.91 129.23 2.4M
2025-03-20 126.93 130.42 126.50 129.77 0.3M
2025-03-19 127.65 128.47 125.72 128.40 0.3M
2025-03-18 129.39 129.50 125.55 127.17 0.3M
2025-03-17 128.24 129.27 125.09 128.91 0.4M
2025-03-14 130.55 130.55 128.14 130.10 0.2M
2025-03-13 132.42 132.42 128.24 129.44 0.2M
2025-03-12 131.30 133.47 130.60 132.01 0.4M
2025-03-11 129.80 132.81 129.01 131.12 0.3M
2025-03-10 132.15 133.57 128.45 129.35 0.3M
2025-03-07 132.86 134.74 132.17 133.43 0.4M
2025-03-06 136.18 138.26 132.93 133.24 0.4M
2025-03-05 135.91 138.38 134.95 137.57 0.4M
2025-03-04 137.02 137.90 134.08 135.38 0.3M
2025-03-03 143.52 145.00 139.36 140.14 0.3M
2025-02-28 143.73 145.17 140.73 144.07 0.3M
2025-02-27 143.23 144.77 140.41 140.79 0.4M
2025-02-26 148.17 154.23 143.02 143.76 0.5M
2025-02-25 142.65 144.26 139.87 141.37 0.5M
2025-02-24 142.97 146.15 142.79 143.31 0.4M
2025-02-21 144.02 144.02 139.38 142.90 0.4M
2025-02-20 142.77 146.21 140.40 142.82 0.5M
2025-02-19 146.89 146.89 143.26 143.58 0.4M
2025-02-18 146.50 150.58 145.71 149.06 0.4M
2025-02-14 142.52 146.87 142.44 146.32 0.3M
2025-02-13 141.14 142.44 140.18 141.84 0.2M
2025-02-12 139.68 142.39 138.24 141.38 0.3M
2025-02-11 139.52 146.87 139.32 142.07 0.5M
2025-02-10 137.00 140.35 136.50 139.17 0.2M
2025-02-07 135.85 137.11 135.03 136.20 0.2M
2025-02-06 136.00 136.76 134.94 136.20 0.3M
2025-02-05 135.47 136.51 134.75 135.83 0.2M
2025-02-04 136.74 138.45 134.57 135.35 0.3M
2025-02-03 139.11 139.11 136.08 136.38 0.3M
2025-01-31 141.63 143.10 140.64 141.85 0.3M
2025-01-30 140.58 142.84 139.96 141.34 0.2M
2025-01-29 138.19 140.24 138.19 139.80 0.2M
2025-01-28 139.03 139.51 137.41 137.59 0.2M
2025-01-27 136.29 138.93 136.29 138.47 0.2M
2025-01-24 138.07 138.07 135.39 136.32 0.2M
2025-01-23 138.69 139.60 137.31 138.57 0.2M
2025-01-22 137.89 139.14 136.79 138.00 0.2M
2025-01-21 138.14 139.65 136.42 138.49 0.3M
2025-01-17 141.55 141.55 137.35 137.62 0.3M
2025-01-16 142.53 143.16 140.63 141.27 0.2M
2025-01-15 144.50 144.71 140.59 141.91 0.2M
2025-01-14 140.65 142.71 140.26 142.41 0.3M
2025-01-13 135.11 139.33 135.11 139.21 0.2M
2025-01-10 137.33 137.63 134.34 136.59 0.3M
2025-01-08 137.10 139.34 136.39 139.21 0.1M
2025-01-07 139.17 139.42 136.65 138.44 0.2M
2025-01-06 140.28 143.47 138.35 138.67 0.2M
2025-01-03 137.66 140.57 136.12 140.11 0.2M
2025-01-02 137.73 138.77 135.54 137.82 0.2M