Hot Features
プレミアム
Matson Inc (MATX)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.23 | -3.69480748852 | 141.55 | 141.55 | 136.26 | 247410 | 138.04022178 | CS |
| 4 | -1.07 | -0.778804862071 | 137.39 | 144.71 | 134.14 | 213939 | 138.78673261 | CS |
| 12 | -17.64 | -11.4575214341 | 153.96 | 169.12 | 134.14 | 254748 | 148.74626025 | CS |
| 26 | 7.53 | 5.84672723038 | 128.79 | 169.12 | 123.22 | 273085 | 140.05296786 | CS |
| 52 | 17.87 | 15.0865344027 | 118.45 | 169.12 | 100.5 | 269315 | 128.41220702 | CS |
| 156 | 46.52 | 51.8040089087 | 89.8 | 169.12 | 56.51 | 324395 | 94.78665728 | CS |
| 260 | 96.63 | 243.461829176 | 39.69 | 169.12 | 23.75 | 301669 | 82.05505582 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 136.32 | -1.68 | -1.22 | 137.01 | 138.07 | 135.38999 | 236920 |
| 1737675600 | 138 | 0 | 0.00 | 138 | 138 | 138 | 0 |
| 1737589200 | 138 | -0.49 | -0.35 | 137.88999 | 139.13999 | 136.785 | 208110 |
| 1737502800 | 138.49 | 0.87 | 0.63 | 138.01 | 139.6482 | 136.415 | 265609 |
| 1737157200 | 137.62 | -3.65 | -2.58 | 141.55 | 141.55 | 137.35 | 266512 |
| 1737070800 | 141.27 | -0.64 | -0.45 | 142.53 | 143.16 | 140.63 | 195234 |
| 1736984400 | 141.91 | -0.5 | -0.35 | 144.5 | 144.71 | 140.59 | 233947 |
| 1736898000 | 142.41 | 3.2 | 2.30 | 140.65 | 142.71 | 140.26 | 339921 |
| 1736811600 | 139.21 | 2.62 | 1.92 | 135.11 | 139.33 | 134.97999 | 168117 |
| 1736552400 | 136.59 | -2.62 | -1.88 | 137.095 | 137.63 | 134.34 | 270729 |
| 1736379600 | 139.21 | 0.77 | 0.56 | 136.4 | 139.34 | 136.38999 | 131529 |
| 1736293200 | 138.44 | -0.23 | -0.17 | 140 | 140 | 136.65 | 242937 |
| 1736206800 | 138.66999 | -1.44 | -1.03 | 141.16999 | 143.47 | 138.35 | 205037 |
| 1735947600 | 140.11 | 2.29 | 1.66 | 137.12 | 140.565 | 136.1201 | 228616 |
| 1735861200 | 137.82 | 2.98 | 2.21 | 136.645 | 138.77 | 135.535 | 225073 |
| 1735688400 | 134.84 | -0.73 | -0.54 | 135.66999 | 136.97 | 134.44999 | 188240 |
| 1735602000 | 135.57 | -0.97 | -0.71 | 136.04 | 136.69 | 134.13999 | 124137 |
| 1735342800 | 136.54 | -2.1 | -1.51 | 137.11 | 138.58 | 135.27 | 113543 |
| 1735256400 | 138.63999 | -0.64 | -0.46 | 138.56 | 139.16999 | 137.25 | 93895 |
| 1735077840 | 139.28 | 0.74 | 0.53 | 138.21 | 139.28 | 137.19 | 77006 |
| 1734997200 | 138.54 | 1.65 | 1.21 | 136.1 | 139.5 | 134.77 | 170755 |
| 1734738000 | 136.88999 | 0.16 | 0.12 | 136.05 | 138.385 | 135.65 | 1159869 |
| 1734651600 | 136.72999 | -1.46 | -1.06 | 140.8 | 140.85499 | 136.33 | 196219 |
| 1734565200 | 138.19 | -5.39 | -3.75 | 144.5 | 144.53 | 137.65 | 185556 |
| 1734478800 | 143.58 | -2.05 | -1.41 | 145.49 | 145.8 | 142.83 | 309936 |
| 1734392400 | 145.63 | -0.59 | -0.40 | 145.38999 | 146.09 | 144.44999 | 195883 |
| 1734133200 | 146.22 | 0.32 | 0.22 | 146.04 | 146.7425 | 144.91 | 148811 |
| 1734046800 | 145.9 | 2.12 | 1.47 | 144.93 | 146.655 | 142.91999 | 202118 |
| 1733960400 | 143.78 | -2.6 | -1.78 | 145.96 | 146.1549 | 143.6633 | 239572 |
| 1733874000 | 146.38 | 1.35 | 0.93 | 143.07 | 147.47999 | 143.07 | 217411 |
| 1733787600 | 145.03 | -6.11 | -4.04 | 150.6 | 151.29 | 144.84 | 271859 |
| 1733528400 | 151.13999 | -1.25 | -0.82 | 153.285 | 153.44999 | 149.59 | 207083 |
| 1733442000 | 152.38999 | -0.37 | -0.24 | 153.57499 | 154.25 | 150.31 | 217490 |
| 1733355600 | 152.76 | 0.64 | 0.42 | 153.415 | 153.415 | 150.0666 | 174402 |
| 1733269200 | 152.12 | -4 | -2.56 | 156.78 | 156.78 | 151.69999 | 416082 |
| 1733182800 | 156.12 | 2.94 | 1.92 | 154.47999 | 156.75 | 153.08 | 231662 |
| 1732917840 | 153.18 | 0.1 | 0.07 | 154.4 | 154.52 | 152.46 | 122604 |
| 1732750800 | 153.08 | -3.89 | -2.48 | 156.97 | 158.16 | 152.59 | 231336 |
| 1732664400 | 156.97 | 0.93 | 0.60 | 155.18 | 157.24 | 154.77 | 222731 |
| 1732578000 | 156.04 | 2.09 | 1.36 | 156.11 | 157.05 | 153.77 | 497200 |
| 1732318800 | 153.94999 | 1.31 | 0.86 | 155.01 | 155.54 | 153.495 | 235814 |
| 1732232400 | 152.63999 | 0.88 | 0.58 | 150.5 | 153.225 | 150.33 | 194364 |
| 1732146000 | 151.76 | -0.98 | -0.64 | 154.27 | 155.83 | 150.79 | 172673 |
| 1732059600 | 152.74 | -1.56 | -1.01 | 153.365 | 154.88999 | 152.32 | 179810 |
| 1731973200 | 154.3 | -6.35 | -3.95 | 158.0954 | 159.19999 | 154.12 | 243504 |
| 1731714000 | 160.65 | -3.9 | -2.37 | 164.66999 | 164.835 | 160.28 | 221477 |
| 1731627600 | 164.55 | -2.82 | -1.68 | 168.15 | 169 | 164.07 | 242425 |
| 1731541200 | 167.37 | 3.4 | 2.07 | 165.435 | 169.12 | 164.06 | 334877 |
| 1731454800 | 163.97 | -2.44 | -1.47 | 166.38 | 168.17 | 163.79 | 194180 |
| 1731368400 | 166.41 | 0.77 | 0.46 | 166.19 | 168.1785 | 165.69999 | 184759 |
| 1731109200 | 165.63999 | 4.26 | 2.64 | 161.37 | 167.94 | 161.245 | 323731 |
| 1731022800 | 161.38 | -4.65 | -2.80 | 165.8946 | 167.235 | 160.81 | 263891 |
| 1730936400 | 166.03 | 6.8 | 4.27 | 163.365 | 166.05 | 159.41 | 559590 |
| 1730850000 | 159.22999 | 3.38 | 2.17 | 156 | 160.18 | 156 | 292366 |
| 1730763600 | 155.85 | 2.34 | 1.52 | 154.11 | 159.178 | 154.11 | 315085 |
| 1730500800 | 153.51 | -1.38 | -0.89 | 153.96 | 154.88 | 151.6701 | 466669 |
| 1730414400 | 154.88999 | 21.3 | 15.94 | 140.13999 | 155.965 | 138.09 | 704668 |
| 1730328000 | 133.59 | -0.83 | -0.62 | 133.65 | 135.91 | 132.37 | 238082 |
| 1730241600 | 134.41999 | 1.24 | 0.93 | 131.88 | 135.04 | 131.88 | 205261 |
| 1730155200 | 133.18 | -0.13 | -0.10 | 133.35 | 134.425 | 132.52 | 132803 |
| 1729896000 | 133.31 | -0.04 | -0.03 | 133.66 | 134.96 | 132.71 | 117800 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
