エムエー・コム・テクノロジー・ソリューションズ・ホールディングス (MTSI)

MTSI
🏛️ アメリカ →
127.41
最終更新: 2025-10-03
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
09:30 134.77 134.77 133.89 133.89 4.2K
09:36 134.75 134.75 134.75 134.75 0.1K
09:37 134.46 134.66 134.46 134.66 0.9K
09:38 134.32 134.32 134.26 134.26 0.9K
09:45 133.62 133.62 133.62 133.62 1.4K
09:48 134.55 134.55 134.08 134.07 0.7K
09:49 134.64 134.64 134.60 134.60 3.1K
09:53 134.15 134.15 134.15 134.15 0.3K
09:54 134.12 134.12 134.10 134.10 0.2K
09:55 134.11 134.11 134.10 134.10 0.6K
09:56 134.40 134.40 134.25 134.25 7.6K
10:01 133.78 133.78 133.78 133.78 3.7K
10:03 134.20 134.20 133.36 133.36 2.0K
10:05 133.03 133.03 133.03 133.03 1.5K
10:06 133.22 133.22 133.22 133.22 2.3K
10:09 133.58 133.58 133.58 133.58 0.6K
10:10 133.47 133.47 133.47 133.47 0.6K
10:12 133.25 133.25 133.25 133.25 0.1K
10:13 132.88 132.88 132.88 132.88 0.9K
10:17 132.82 132.82 132.62 132.62 0.6K
10:18 132.62 132.62 132.62 132.62 0.5K
10:22 132.78 132.78 132.52 132.51 1.3K
10:23 132.63 132.63 132.63 132.63 0.4K
10:26 132.37 132.37 132.37 132.37 0.2K
10:28 132.38 132.38 132.38 132.38 0.3K
10:29 132.37 132.37 132.37 132.37 0.2K
10:30 132.34 132.34 132.31 132.31 0.9K
10:31 132.40 132.40 132.40 132.40 0.8K
10:32 132.24 132.24 132.24 132.24 0.2K
10:34 132.18 132.18 132.18 132.18 0.5K
10:35 132.16 132.16 132.16 132.16 0.2K
10:36 132.37 132.37 132.37 132.37 2.3K
10:41 132.66 133.13 132.66 132.83 2.3K
10:42 132.74 132.74 132.74 132.74 0.1K
10:43 132.77 132.77 132.77 132.77 0.2K
10:46 132.69 132.69 132.69 132.69 0.4K
10:48 133.02 133.02 133.02 133.02 0.6K
10:50 132.83 133.06 132.83 133.06 1.4K
10:51 133.19 133.19 133.19 133.19 0.7K
10:57 133.06 133.06 133.06 133.06 0.6K
10:58 133.04 133.04 132.97 132.97 1.4K
10:59 133.19 133.19 133.19 133.19 1.3K
11:00 133.03 133.03 133.03 133.03 0.9K
11:02 132.92 132.92 132.92 132.92 0.8K
11:08 133.12 133.12 133.00 133.00 0.5K
11:11 132.98 132.98 132.98 132.98 0.2K
11:12 132.94 132.94 132.91 132.91 0.7K
11:14 133.03 133.03 132.80 132.80 1.4K
11:15 132.79 132.79 132.79 132.79 0.3K
11:17 132.74 132.89 132.74 132.89 0.8K
11:20 132.75 132.75 132.75 132.75 0.4K
11:23 133.07 133.07 133.07 133.07 1.1K
11:24 133.14 133.14 133.14 133.14 0.5K
11:26 133.15 133.15 133.15 133.15 1.0K
11:29 133.16 133.22 132.97 133.22 1.3K
11:35 133.10 133.10 133.10 133.10 0.2K
11:36 133.21 133.21 133.16 133.16 0.2K
11:37 133.30 133.30 133.30 133.30 1.1K
11:40 133.10 133.10 133.10 133.10 0.1K
11:41 133.01 133.01 133.01 133.01 0.6K
11:42 132.92 132.92 132.92 132.92 0.3K
11:43 132.85 132.99 132.77 132.95 1.1K
11:47 132.87 132.87 132.87 132.87 1.1K
11:50 132.74 132.74 132.74 132.74 0.4K
11:51 132.69 132.69 132.65 132.65 0.5K
11:52 132.58 132.58 132.58 132.58 0.6K
11:53 132.60 132.60 132.58 132.58 1.0K
11:54 132.46 132.46 132.46 132.46 0.2K
11:55 132.56 132.56 132.43 132.43 0.4K
11:56 132.68 132.68 132.68 132.68 2.0K
11:58 132.65 132.65 132.55 132.55 0.8K
12:01 132.53 132.53 132.53 132.53 4.3K
12:03 132.52 132.52 132.52 132.52 0.3K
12:05 132.52 132.52 132.52 132.52 0.2K
12:06 132.51 132.51 132.49 132.49 1.3K
12:09 132.36 132.36 132.36 132.36 0.5K
12:11 132.26 132.28 132.21 132.21 38.3K
12:14 132.42 132.42 132.42 132.42 1.0K
12:20 132.30 132.38 132.30 132.38 0.4K
12:22 132.32 132.32 132.32 132.32 0.3K
12:24 132.42 132.42 132.42 132.42 0.5K
12:26 132.51 132.51 132.38 132.48 4.8K
12:27 132.54 132.63 132.54 132.63 1.8K
12:31 132.50 132.77 132.50 132.77 1.2K
12:32 132.82 132.82 132.82 132.82 0.2K
12:34 132.71 132.71 132.71 132.71 0.6K
12:35 132.62 132.62 132.62 132.62 0.6K
12:37 132.84 132.84 132.84 132.84 0.5K
12:38 132.54 132.54 132.42 132.42 1.2K
12:39 132.52 132.52 132.52 132.52 0.3K
12:41 132.69 132.85 132.69 132.85 0.9K
12:43 132.83 132.83 132.83 132.83 0.1K
12:44 132.57 132.57 132.57 132.57 0.5K
12:48 132.67 132.67 132.67 132.67 1.5K
12:54 132.99 132.99 132.99 132.99 1.7K
13:00 132.92 132.92 132.92 132.92 0.3K
13:02 133.10 133.10 133.10 133.10 0.3K
13:03 132.92 132.92 132.92 132.92 0.2K
13:04 132.94 133.15 132.94 133.15 0.3K
13:05 132.92 132.92 132.80 132.80 1.3K
13:07 132.77 132.77 132.71 132.71 1.1K
13:09 132.93 132.93 132.93 132.93 0.1K
13:10 132.63 132.63 132.61 132.61 0.6K
13:12 132.73 132.73 132.73 132.73 0.6K
13:15 132.84 132.84 132.84 132.84 0.4K
13:17 132.76 132.76 132.76 132.76 0.7K
13:18 132.63 132.81 132.63 132.81 0.2K
13:19 132.82 132.82 132.82 132.82 0.3K
13:20 132.98 132.98 132.98 132.98 0.8K
13:22 132.63 132.63 132.63 132.63 0.2K
13:24 132.63 132.63 132.63 132.63 0.2K
13:25 132.77 132.77 132.77 132.76 0.4K
13:26 132.80 132.80 132.80 132.79 0.1K
13:27 132.70 132.70 132.70 132.70 0.4K
13:29 132.95 132.95 132.95 132.95 2.6K
13:30 132.93 132.95 132.93 132.95 1.9K
13:34 133.12 133.12 133.12 133.12 0.6K
13:37 133.19 133.19 133.19 133.19 1.3K
13:40 133.20 133.27 133.20 133.27 1.4K
13:43 133.47 133.47 133.47 133.47 0.2K
13:45 133.25 133.25 133.25 133.25 0.4K
13:47 133.23 133.23 133.23 133.23 0.6K
13:50 133.27 133.27 133.27 133.27 0.3K
13:52 133.51 133.51 133.51 133.51 1.1K
13:53 133.56 133.58 133.56 133.56 1.4K
13:59 133.55 133.64 133.55 133.63 0.7K
14:05 133.62 133.67 133.62 133.67 0.8K
14:06 133.71 133.71 133.71 133.71 0.2K
14:07 133.78 133.78 133.78 133.78 0.4K
14:08 133.59 133.59 133.42 133.42 2.7K
14:12 133.58 133.58 133.58 133.57 0.9K
14:18 133.61 133.70 133.61 133.70 0.9K
14:21 133.61 133.61 133.61 133.60 0.3K
14:22 133.46 133.46 133.46 133.46 0.1K
14:23 133.46 133.46 133.39 133.39 1.3K
14:25 133.34 133.34 133.34 133.34 0.5K
14:27 133.57 133.57 133.57 133.57 0.2K
14:28 133.41 133.51 133.41 133.51 0.4K
14:30 133.40 133.40 133.40 133.40 0.5K
14:32 133.69 133.83 133.69 133.83 4.0K
14:35 133.93 133.93 133.93 133.93 0.2K
14:37 133.81 133.81 133.81 133.81 0.2K
14:38 133.77 133.77 133.77 133.77 0.2K
14:40 133.82 133.82 133.82 133.82 0.3K
14:41 133.84 133.84 133.84 133.84 0.5K
14:42 133.76 133.80 133.67 133.67 3.1K
14:46 133.81 133.81 133.81 133.81 0.3K
14:47 133.74 133.74 133.74 133.74 0.4K
14:48 133.74 133.74 133.74 133.74 1.1K
14:49 133.77 133.77 133.77 133.76 1.9K
14:53 133.77 133.77 133.77 133.76 0.4K
14:55 133.70 133.70 133.70 133.70 0.1K
14:56 133.72 133.80 133.72 133.80 0.4K
14:57 133.72 133.94 133.72 133.88 4.2K
14:58 133.84 133.84 133.78 133.78 1.4K
15:01 133.85 133.85 133.85 133.85 1.4K
15:04 133.76 133.80 133.76 133.80 1.6K
15:07 133.77 133.77 133.77 133.77 0.5K
15:08 133.82 133.82 133.82 133.82 0.7K
15:09 133.93 133.93 133.93 133.93 0.6K
15:10 133.70 133.70 133.69 133.69 0.5K
15:11 133.64 133.64 133.62 133.62 1.0K
15:12 133.74 133.74 133.68 133.68 0.3K
15:13 133.56 133.56 133.54 133.54 0.8K
15:14 133.47 133.47 133.43 133.43 1.6K
15:15 133.61 133.61 133.61 133.61 1.7K
15:17 133.59 133.59 133.59 133.59 0.4K
15:18 133.69 133.77 133.66 133.77 1.8K
15:20 133.73 133.73 133.73 133.73 0.6K
15:22 133.62 133.62 133.62 133.62 0.7K
15:23 133.71 133.72 133.71 133.72 1.5K
15:27 133.73 133.73 133.73 133.73 0.2K
15:28 133.62 133.66 133.62 133.66 1.6K
15:29 133.64 133.64 133.64 133.64 0.3K
15:31 133.66 133.66 133.57 133.57 0.9K
15:32 133.53 133.53 133.53 133.53 0.4K
15:33 133.61 133.61 133.61 133.60 0.2K
15:34 133.62 133.72 133.62 133.72 1.3K
15:35 133.75 133.75 133.57 133.57 1.6K
15:37 133.50 133.50 133.48 133.48 1.3K
15:38 133.67 133.67 133.67 133.67 0.6K
15:39 133.71 133.71 133.52 133.52 2.2K
15:40 133.58 133.58 133.58 133.57 1.2K
15:42 133.54 133.54 133.44 133.44 1.2K
15:43 133.37 133.45 133.37 133.38 0.9K
15:44 133.35 133.35 133.32 133.32 1.7K
15:45 133.29 133.39 133.29 133.38 3.4K
15:46 133.38 133.38 133.34 133.34 1.1K
15:48 133.33 133.33 133.33 133.32 1.3K
15:49 133.32 133.32 133.21 133.21 2.3K
15:50 133.32 133.32 133.28 133.31 5.8K
15:51 133.32 133.58 133.32 133.58 2.4K
15:52 133.50 133.58 133.39 133.39 3.9K
15:53 133.46 133.55 133.36 133.55 2.9K
15:54 133.55 133.55 133.39 133.46 6.9K
15:55 133.42 133.42 133.21 133.21 5.3K
15:56 133.26 133.31 133.23 133.23 7.4K
15:57 133.45 133.51 133.43 133.51 10.1K
15:58 133.45 133.50 133.36 133.45 6.7K
15:59 133.53 133.56 133.36 133.54 58.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし