マテル (MAT)

MAT
🏛️ アメリカ →
16.83
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 19.07 19.23 18.75 18.88 1.7M
2023-12-28 18.94 19.15 18.86 19.13 2.0M
2023-12-27 19.10 19.16 18.93 18.99 1.8M
2023-12-26 19.12 19.19 19.02 19.10 1.4M
2023-12-22 19.01 19.21 18.91 19.12 1.5M
2023-12-21 18.94 19.08 18.85 19.05 1.7M
2023-12-20 19.24 19.35 18.71 18.77 3.3M
2023-12-19 19.45 19.57 19.24 19.29 1.8M
2023-12-18 19.04 19.37 18.93 19.36 2.3M
2023-12-15 19.10 19.16 18.78 19.03 5.5M
2023-12-14 19.32 19.72 18.97 19.08 2.9M
2023-12-13 18.60 19.21 18.45 19.00 3.1M
2023-12-12 18.51 18.70 18.19 18.59 6.4M
2023-12-11 18.87 18.96 18.58 18.91 2.6M
2023-12-08 19.03 19.20 18.85 18.90 3.9M
2023-12-07 19.01 19.17 18.85 19.10 1.8M
2023-12-06 19.00 19.25 18.91 18.97 1.8M
2023-12-05 19.39 19.45 18.90 18.90 2.0M
2023-12-04 19.41 19.71 19.38 19.50 2.0M
2023-12-01 19.00 19.49 18.93 19.48 1.7M
2023-11-30 19.17 19.28 18.94 19.00 1.9M
2023-11-29 19.00 19.26 18.94 19.16 2.3M
2023-11-28 18.67 19.05 18.57 18.92 1.9M
2023-11-27 18.66 18.80 18.49 18.71 1.8M
2023-11-24 18.50 18.78 18.41 18.77 0.9M
2023-11-22 18.24 18.61 18.21 18.55 2.4M
2023-11-21 18.30 18.33 18.03 18.19 3.6M
2023-11-20 18.75 18.75 18.38 18.40 2.9M
2023-11-17 18.94 19.08 18.53 18.74 3.0M
2023-11-16 19.19 19.19 18.57 18.91 3.4M
2023-11-15 18.85 19.40 18.76 19.16 4.8M
2023-11-14 18.66 18.93 18.51 18.79 5.0M
2023-11-13 18.48 18.50 18.15 18.24 2.4M
2023-11-10 18.79 18.84 18.28 18.49 3.6M
2023-11-09 19.15 19.15 18.64 18.70 2.4M
2023-11-08 19.20 19.26 18.87 19.03 4.1M
2023-11-07 19.19 19.34 19.12 19.17 2.7M
2023-11-06 19.52 19.70 19.15 19.23 2.6M
2023-11-03 19.68 19.78 19.37 19.42 3.0M
2023-11-02 19.47 19.91 19.28 19.41 3.3M
2023-11-01 19.00 19.33 18.92 19.33 2.6M
2023-10-31 18.76 19.17 18.68 19.08 3.9M
2023-10-30 18.63 18.87 18.45 18.77 4.1M
2023-10-27 18.51 19.02 18.36 18.43 6.5M
2023-10-26 16.80 18.80 16.20 18.58 16.1M
2023-10-25 20.12 20.19 19.70 20.11 5.3M
2023-10-24 19.97 20.36 19.89 20.21 7.2M
2023-10-23 20.29 20.36 19.72 19.83 7.5M
2023-10-20 20.87 21.03 20.33 20.46 2.6M
2023-10-19 20.93 21.14 20.63 20.73 3.0M
2023-10-18 21.23 21.26 20.96 21.04 2.1M
2023-10-17 20.50 21.53 20.40 21.40 3.1M
2023-10-16 20.38 20.75 20.23 20.53 1.9M
2023-10-13 20.06 20.31 20.02 20.22 1.3M
2023-10-12 20.93 20.95 19.97 20.09 3.2M
2023-10-11 20.97 21.19 20.79 20.91 1.5M
2023-10-10 20.82 21.20 20.82 20.98 1.7M
2023-10-09 20.49 20.92 20.45 20.85 1.4M
2023-10-06 20.55 20.81 19.97 20.65 3.2M
2023-10-05 21.35 21.35 20.69 20.73 2.1M
2023-10-04 21.30 21.54 21.15 21.37 1.9M
2023-10-03 21.71 21.74 21.10 21.33 2.5M
2023-10-02 21.93 21.99 21.69 21.78 2.4M
2023-09-29 22.30 22.30 21.93 22.03 1.7M
2023-09-28 21.87 22.28 21.82 22.12 2.0M
2023-09-27 21.73 22.29 21.64 21.84 8.7M
2023-09-26 21.54 21.58 21.22 21.22 2.6M
2023-09-25 21.42 21.62 21.20 21.59 2.1M
2023-09-22 21.48 21.77 21.46 21.49 3.0M
2023-09-21 21.35 21.58 21.26 21.53 2.7M
2023-09-20 21.40 21.72 21.36 21.40 1.6M
2023-09-19 21.37 21.53 21.24 21.40 1.9M
2023-09-18 21.13 22.14 21.07 21.43 4.3M
2023-09-15 21.14 21.30 20.97 21.07 3.7M
2023-09-14 21.65 21.67 21.05 21.24 2.3M
2023-09-13 21.42 21.65 21.31 21.57 2.4M
2023-09-12 21.32 21.47 21.23 21.46 1.2M
2023-09-11 21.62 21.75 21.22 21.31 1.9M
2023-09-08 21.77 21.77 21.20 21.51 2.6M
2023-09-07 22.22 22.28 21.04 21.55 6.1M
2023-09-06 22.15 22.37 22.05 22.30 2.4M
2023-09-05 22.18 22.30 21.94 22.25 1.8M
2023-09-01 22.22 22.38 22.12 22.32 1.6M
2023-08-31 22.24 22.44 22.14 22.16 1.9M
2023-08-30 21.93 22.24 21.85 22.15 2.4M
2023-08-29 21.80 21.97 21.71 21.89 2.3M
2023-08-28 21.90 22.19 21.77 21.82 1.7M
2023-08-25 21.47 21.95 21.41 21.86 2.2M
2023-08-24 21.60 21.80 21.26 21.27 2.8M
2023-08-23 21.11 21.63 21.04 21.56 2.4M
2023-08-22 21.09 21.48 21.08 21.27 2.6M
2023-08-21 20.82 21.15 20.65 21.09 2.4M
2023-08-18 20.61 20.99 20.56 20.76 2.3M
2023-08-17 21.23 21.43 20.76 20.83 1.6M
2023-08-16 21.23 21.46 21.14 21.15 1.4M
2023-08-15 21.51 21.60 21.09 21.25 2.1M
2023-08-14 21.58 21.74 21.26 21.72 1.9M
2023-08-11 21.45 21.67 21.07 21.60 2.9M
2023-08-10 21.74 21.84 21.45 21.53 1.6M
2023-08-09 21.37 21.84 21.27 21.63 2.9M
2023-08-08 21.13 21.45 20.98 21.43 3.7M
2023-08-07 20.65 21.41 20.65 21.28 4.3M
2023-08-04 20.48 20.85 20.31 20.45 2.9M
2023-08-03 21.25 21.45 20.44 20.50 6.7M
2023-08-02 21.06 21.30 20.95 21.25 2.6M
2023-08-01 21.19 21.44 21.18 21.27 2.3M
2023-07-31 20.96 21.64 20.93 21.30 4.9M
2023-07-28 21.44 21.50 20.60 20.73 4.8M
2023-07-27 21.56 22.64 21.14 21.24 7.7M
2023-07-26 20.84 21.34 20.70 21.32 5.5M
2023-07-25 21.63 21.78 21.11 21.17 4.7M
2023-07-24 21.65 21.76 21.29 21.57 7.6M
2023-07-21 21.55 21.59 21.09 21.18 7.1M
2023-07-20 21.08 21.34 20.79 21.27 5.2M
2023-07-19 20.95 21.23 20.73 21.04 6.3M
2023-07-18 21.56 21.76 20.81 20.87 5.7M
2023-07-17 21.51 21.63 21.26 21.49 4.0M
2023-07-14 22.07 22.07 21.20 21.44 4.2M
2023-07-13 21.95 22.15 21.74 21.82 3.6M
2023-07-12 21.89 22.03 21.57 21.83 4.1M
2023-07-11 21.20 21.70 20.94 21.58 4.4M
2023-07-10 20.92 21.22 20.69 20.99 6.3M
2023-07-07 20.37 20.76 20.06 20.48 4.7M
2023-07-06 19.81 20.03 19.60 19.91 3.8M
2023-07-05 19.90 20.10 19.67 20.00 3.7M
2023-07-03 19.63 20.28 19.63 20.04 3.0M
2023-06-30 19.25 19.74 19.23 19.54 3.9M
2023-06-29 19.00 19.41 18.96 19.20 3.9M
2023-06-28 18.49 19.00 18.40 18.98 2.3M
2023-06-27 18.23 18.55 18.23 18.45 3.8M
2023-06-26 18.08 18.29 18.05 18.14 2.2M
2023-06-23 17.76 18.13 17.69 18.07 7.0M
2023-06-22 17.79 17.94 17.55 17.94 2.5M
2023-06-21 17.96 17.98 17.73 17.87 1.9M
2023-06-20 18.26 18.26 17.95 18.13 1.6M
2023-06-16 18.47 18.47 18.06 18.26 3.5M
2023-06-15 18.45 18.50 18.24 18.36 1.5M
2023-06-14 19.09 19.22 18.49 18.59 1.8M
2023-06-13 18.55 19.08 18.47 19.03 1.6M
2023-06-12 18.27 18.62 18.24 18.49 1.2M
2023-06-09 18.77 18.85 18.23 18.28 1.8M
2023-06-08 18.21 18.68 18.15 18.67 1.7M
2023-06-07 18.24 18.47 18.11 18.25 1.4M
2023-06-06 17.71 18.20 17.71 18.14 1.3M
2023-06-05 17.98 18.06 17.64 17.69 1.4M
2023-06-02 17.81 18.11 17.75 18.08 1.6M
2023-06-01 17.39 17.53 17.26 17.53 1.6M
2023-05-31 17.74 17.82 17.39 17.41 2.3M
2023-05-30 18.03 18.04 17.75 17.85 1.5M
2023-05-26 17.83 18.10 17.76 17.91 1.7M
2023-05-25 18.15 18.30 17.85 17.86 1.8M
2023-05-24 18.00 18.27 17.98 18.25 3.1M
2023-05-23 18.27 18.47 18.04 18.09 2.3M
2023-05-22 18.58 18.58 18.31 18.40 1.7M
2023-05-19 19.01 19.10 18.39 18.55 1.9M
2023-05-18 18.94 19.03 18.76 19.01 1.4M
2023-05-17 19.08 19.10 18.57 18.93 2.7M
2023-05-16 19.09 19.18 18.80 18.98 3.7M
2023-05-15 18.60 19.29 18.58 19.20 3.7M
2023-05-12 18.57 18.65 18.30 18.50 2.2M
2023-05-11 18.29 18.55 18.22 18.53 1.7M
2023-05-10 18.32 18.41 17.99 18.30 2.5M
2023-05-09 17.79 18.23 17.69 18.18 2.0M
2023-05-08 18.19 18.28 17.89 17.95 2.0M
2023-05-05 17.88 18.30 17.75 18.19 2.4M
2023-05-04 17.81 17.94 17.50 17.61 2.3M
2023-05-03 17.84 18.32 17.71 17.95 3.9M
2023-05-02 17.59 17.91 17.44 17.77 3.0M
2023-05-01 17.91 17.95 17.47 17.63 2.4M
2023-04-28 17.95 18.44 17.88 18.00 3.2M
2023-04-27 17.23 18.25 17.07 18.00 6.2M
2023-04-26 16.73 17.06 16.66 16.97 4.4M
2023-04-25 17.02 17.07 16.72 16.76 1.6M
2023-04-24 17.32 17.46 17.08 17.21 1.6M
2023-04-21 17.23 17.39 17.11 17.39 1.2M
2023-04-20 17.18 17.33 16.99 17.15 1.9M
2023-04-19 17.17 17.36 17.10 17.25 2.6M
2023-04-18 17.64 17.64 17.16 17.22 3.1M
2023-04-17 17.71 17.71 17.30 17.58 3.1M
2023-04-14 17.90 17.97 17.55 17.71 3.4M
2023-04-13 17.57 17.85 17.51 17.80 2.2M
2023-04-12 17.99 17.99 17.41 17.43 2.0M
2023-04-11 17.83 17.93 17.73 17.80 2.1M
2023-04-10 17.45 17.82 17.41 17.73 2.5M
2023-04-06 17.64 17.69 17.46 17.53 1.8M
2023-04-05 17.97 18.00 17.59 17.64 2.2M
2023-04-04 18.15 18.16 17.86 18.04 1.8M
2023-04-03 18.38 18.41 17.98 18.09 1.8M
2023-03-31 17.94 18.44 17.89 18.41 3.0M
2023-03-30 17.72 17.97 17.66 17.84 3.1M
2023-03-29 17.25 17.63 17.16 17.55 2.1M
2023-03-28 16.89 17.10 16.76 17.08 2.0M
2023-03-27 16.61 17.09 16.59 16.93 5.1M
2023-03-24 16.04 16.30 16.00 16.28 2.1M
2023-03-23 16.38 16.55 16.00 16.19 1.7M
2023-03-22 16.60 16.76 16.26 16.27 1.7M
2023-03-21 16.56 16.84 16.46 16.68 1.8M
2023-03-20 16.39 16.58 16.23 16.34 2.2M
2023-03-17 16.53 16.57 16.00 16.25 3.3M
2023-03-16 15.85 16.76 15.36 16.62 6.3M
2023-03-15 16.00 16.10 15.71 16.00 4.0M
2023-03-14 16.57 16.69 16.21 16.28 4.3M
2023-03-13 16.44 16.51 16.11 16.30 5.0M
2023-03-10 17.15 17.15 16.44 16.70 2.2M
2023-03-09 17.64 17.81 17.14 17.15 1.8M
2023-03-08 17.39 17.66 17.24 17.60 3.1M
2023-03-07 17.78 17.84 17.24 17.36 4.0M
2023-03-06 18.15 18.16 17.63 17.73 2.5M
2023-03-03 18.04 18.08 17.86 18.06 1.9M
2023-03-02 17.60 17.93 17.50 17.89 1.8M
2023-03-01 17.99 18.10 17.80 17.82 1.4M
2023-02-28 18.16 18.36 17.95 17.99 2.8M
2023-02-27 18.35 18.54 18.14 18.20 2.7M
2023-02-24 18.20 18.35 17.93 18.25 2.9M
2023-02-23 18.54 18.61 18.25 18.53 2.8M
2023-02-22 18.47 18.72 18.39 18.51 2.5M
2023-02-21 19.04 19.04 18.31 18.50 3.1M
2023-02-17 18.37 19.18 18.36 19.14 3.5M
2023-02-16 18.49 18.98 18.42 18.42 2.9M
2023-02-15 18.38 18.75 18.37 18.64 2.8M
2023-02-14 18.34 18.62 18.19 18.56 2.7M
2023-02-13 18.45 18.57 18.22 18.44 4.4M
2023-02-10 18.23 18.76 18.10 18.44 5.1M
2023-02-09 18.16 19.23 17.99 18.31 12.6M
2023-02-08 20.56 20.75 20.39 20.50 3.8M
2023-02-07 20.68 20.80 20.37 20.75 2.4M
2023-02-06 20.92 21.04 20.37 20.66 2.3M
2023-02-03 21.11 21.62 21.01 21.23 3.4M
2023-02-02 21.15 21.66 20.99 21.33 4.5M
2023-02-01 20.61 21.07 20.53 20.97 3.3M
2023-01-31 20.42 20.66 20.24 20.46 2.7M
2023-01-30 20.20 20.44 20.09 20.34 3.4M
2023-01-27 20.07 20.41 19.80 20.16 7.1M
2023-01-26 20.26 20.34 19.99 20.30 1.5M
2023-01-25 19.73 20.12 19.51 20.10 1.9M
2023-01-24 20.00 20.18 19.75 19.86 1.5M
2023-01-23 19.97 20.13 19.78 20.08 2.5M
2023-01-20 19.27 19.85 19.22 19.84 2.8M
2023-01-19 19.35 19.44 19.09 19.25 2.4M
2023-01-18 19.97 20.03 19.38 19.45 2.2M
2023-01-17 20.11 20.22 19.80 19.88 2.2M
2023-01-13 20.01 20.52 20.00 20.26 2.0M
2023-01-12 20.25 20.27 19.83 20.24 2.0M
2023-01-11 20.04 20.20 19.85 20.11 2.1M
2023-01-10 19.59 19.85 19.48 19.84 2.3M
2023-01-09 19.95 19.97 19.48 19.55 2.8M
2023-01-06 19.32 20.27 19.25 19.91 5.8M
2023-01-05 18.41 19.48 18.34 19.28 6.6M
2023-01-04 18.03 18.46 17.78 18.40 4.4M
2023-01-03 17.89 18.07 17.64 17.89 2.5M