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
09:30 129.79 130.39 129.79 130.39 8.2K
09:31 130.30 130.30 130.30 130.30 0.3K
09:32 130.06 130.06 130.06 130.06 2.1K
09:34 130.53 131.07 130.53 130.55 0.6K
09:35 130.65 130.65 130.65 130.65 0.3K
09:36 130.91 130.91 130.91 130.91 0.2K
09:37 131.30 131.30 131.30 131.30 0.6K
09:40 131.73 131.73 131.73 131.72 0.4K
09:41 131.77 131.77 131.77 131.77 3.1K
09:44 131.18 131.18 131.18 131.18 1.3K
09:46 131.21 131.21 131.21 131.21 13.8K
09:47 131.86 131.86 131.57 131.57 6.9K
09:48 131.78 131.78 131.48 131.48 1.0K
09:49 131.47 131.61 131.33 131.60 1.2K
09:50 131.68 131.68 131.68 131.68 0.5K
09:51 131.85 131.85 131.85 131.85 0.4K
09:52 131.48 131.84 131.48 131.84 0.4K
09:53 131.83 131.83 131.83 131.82 1.0K
09:55 132.39 132.39 132.39 132.39 0.8K
09:56 132.39 132.39 132.39 132.39 0.6K
09:58 132.40 132.40 132.04 132.04 2.2K
09:59 131.78 131.78 131.78 131.78 0.7K
10:01 132.26 132.53 132.26 132.53 0.4K
10:02 132.13 132.53 132.12 132.53 1.5K
10:04 132.44 133.03 132.44 133.03 2.2K
10:05 133.18 133.39 133.10 133.10 1.0K
10:06 133.39 134.00 133.39 133.79 17.6K
10:07 133.46 133.53 133.31 133.31 4.1K
10:08 133.68 133.68 133.68 133.68 0.5K
10:09 133.50 133.85 133.50 133.85 0.7K
10:11 133.63 133.63 133.63 133.63 0.9K
10:12 133.50 133.76 133.50 133.75 1.3K
10:13 133.46 133.75 133.20 133.37 4.1K
10:14 133.16 133.20 133.11 133.11 3.8K
10:16 133.21 133.21 133.19 133.19 0.3K
10:17 133.03 133.16 132.90 132.97 5.9K
10:18 133.02 133.04 133.02 133.04 1.7K
10:20 133.08 133.12 133.08 133.12 1.2K
10:21 133.05 133.05 132.87 132.96 3.6K
10:22 132.92 133.04 132.92 133.04 0.6K
10:23 133.05 133.26 133.05 133.26 1.1K
10:24 133.46 133.85 133.37 133.85 1.3K
10:25 133.85 133.85 133.32 133.68 1.3K
10:26 133.53 133.85 133.53 133.85 1.8K
10:27 133.53 133.85 133.53 133.56 1.5K
10:28 133.53 133.53 133.53 133.53 0.9K
10:29 133.62 133.62 133.62 133.62 1.8K
10:30 134.00 134.00 133.79 133.79 3.4K
10:31 133.97 133.97 133.97 133.97 1.8K
10:32 134.34 134.34 133.69 133.69 3.8K
10:33 133.81 133.81 133.61 133.61 2.6K
10:34 133.51 133.75 133.51 133.75 0.6K
10:35 133.75 133.75 133.75 133.75 0.7K
10:36 133.99 133.99 133.99 133.99 0.5K
10:37 134.07 134.07 134.07 134.07 0.3K
10:38 134.07 134.15 134.07 134.15 1.1K
10:39 134.39 134.39 134.39 134.39 0.6K
10:40 134.19 134.19 134.19 134.19 0.3K
10:41 134.12 134.13 133.91 133.91 1.0K
10:42 134.19 134.19 134.19 134.19 0.6K
10:43 134.30 134.30 134.30 134.29 0.6K
10:44 134.13 134.13 134.13 134.13 0.4K
10:46 133.79 134.07 133.79 134.07 2.5K
10:47 133.97 133.97 133.97 133.97 3.0K
10:52 134.49 134.49 134.49 134.49 0.4K
10:53 134.35 134.35 134.20 134.20 1.4K
10:55 134.21 134.45 134.21 134.45 1.0K
10:56 134.21 134.21 134.21 134.21 0.3K
10:57 134.45 134.45 134.45 134.45 0.2K
10:59 134.20 134.67 134.20 134.59 2.8K
11:02 134.35 134.35 133.82 133.82 3.1K
11:03 134.03 134.03 134.03 134.03 0.1K
11:04 133.91 133.91 133.91 133.91 0.3K
11:05 133.82 133.82 133.82 133.82 0.2K
11:06 133.82 133.87 133.82 133.87 1.5K
11:08 133.67 133.67 133.67 133.67 1.6K
11:09 133.74 133.74 133.74 133.74 0.2K
11:11 133.69 133.69 133.55 133.64 3.7K
11:13 133.87 133.87 133.87 133.87 0.8K
11:17 133.87 133.87 133.87 133.87 0.4K
11:18 133.88 133.99 133.87 133.99 1.8K
11:23 134.10 134.10 134.10 134.10 0.5K
11:26 134.13 134.13 134.13 134.13 0.2K
11:27 133.85 133.92 133.85 133.92 0.9K
11:28 133.86 133.86 133.86 133.86 0.3K
11:29 133.86 133.86 133.86 133.86 0.3K
11:30 133.90 133.90 133.89 133.89 0.5K
11:31 133.96 133.96 133.94 133.94 0.8K
11:33 134.05 134.05 134.05 134.05 1.0K
11:38 134.08 134.08 134.08 134.08 0.4K
11:39 134.00 134.00 134.00 134.00 0.5K
11:40 134.08 134.08 134.03 134.07 0.6K
11:42 134.04 134.08 134.02 134.02 3.9K
11:43 134.10 134.10 134.05 134.06 23.7K
11:47 134.04 134.18 134.04 134.18 1.0K
11:51 134.22 134.25 134.22 134.25 0.8K
11:52 134.29 134.29 134.29 134.29 1.5K
11:54 134.37 134.37 134.37 134.37 1.0K
11:57 134.22 134.35 134.22 134.22 0.7K
11:58 134.23 134.23 134.23 134.23 0.5K
12:00 134.39 134.39 134.31 134.31 0.8K
12:02 134.19 134.19 134.19 134.19 1.8K
12:09 134.35 134.35 134.35 134.35 0.3K
12:11 134.22 134.22 134.22 134.22 0.4K
12:12 134.17 134.17 134.17 134.17 2.0K
12:13 134.19 134.19 134.19 134.19 0.7K
12:15 134.12 134.12 134.12 134.12 0.6K
12:16 134.23 134.23 134.23 134.23 0.4K
12:17 134.23 134.23 134.19 134.19 0.9K
12:18 133.96 133.96 133.96 133.96 2.7K
12:21 134.14 134.14 134.14 134.14 0.4K
12:22 134.16 134.16 134.16 134.16 0.3K
12:23 134.12 134.19 134.12 134.19 1.1K
12:24 134.26 134.26 134.26 134.26 0.5K
12:25 134.28 134.28 134.27 134.27 0.7K
12:28 134.29 134.48 134.12 134.29 1.0K
12:29 134.40 134.40 134.40 134.40 0.6K
12:30 134.40 134.40 134.40 134.40 0.3K
12:31 134.39 134.39 134.39 134.39 0.4K
12:32 134.32 134.41 134.32 134.41 0.7K
12:33 134.12 134.20 134.12 134.20 4.8K
12:34 134.16 134.16 134.16 134.16 0.1K
12:35 134.16 134.17 134.16 134.17 0.6K
12:36 134.17 134.18 134.17 134.17 1.0K
12:38 134.14 134.14 134.14 134.14 0.3K
12:39 134.14 134.23 134.14 134.23 8.9K
12:40 134.29 134.31 134.29 134.31 1.0K
12:41 134.31 134.31 134.31 134.31 0.1K
12:42 134.31 134.31 134.23 134.23 0.7K
12:43 134.37 134.37 134.37 134.37 0.3K
12:44 134.24 134.47 134.23 134.47 22.4K
12:45 134.30 134.47 134.30 134.47 23.0K
12:46 134.47 134.50 134.47 134.50 0.2K
12:47 134.48 134.62 134.34 134.62 2.3K
12:48 134.62 134.77 134.62 134.77 2.0K
12:49 134.81 134.81 134.81 134.81 0.7K
12:50 134.82 134.82 134.65 134.65 5.5K
12:52 134.57 134.57 134.57 134.57 0.7K
12:53 134.73 134.77 134.70 134.76 0.7K
12:54 134.85 134.85 134.73 134.73 0.3K
12:55 134.83 134.83 134.73 134.78 1.0K
12:56 134.79 134.79 134.63 134.63 6.6K
12:57 134.50 134.50 134.50 134.50 0.1K
12:58 134.49 134.49 134.49 134.49 1.0K
13:00 134.39 134.39 134.39 134.39 0.7K
13:01 134.29 134.29 134.29 134.29 2.0K
13:02 134.39 134.39 134.39 134.39 0.9K
13:06 134.53 134.53 134.53 134.53 0.2K
13:08 134.53 134.53 134.53 134.53 0.9K
13:11 134.53 134.53 134.53 134.53 1.4K
13:13 134.72 134.72 134.72 134.72 0.3K
13:14 134.70 134.70 134.70 134.70 0.7K
13:17 134.79 134.80 134.79 134.80 0.4K
13:19 134.79 134.79 134.79 134.79 0.3K
13:20 134.82 134.82 134.82 134.82 0.4K
13:23 134.88 134.88 134.76 134.76 0.7K
13:24 134.79 134.97 134.79 134.97 0.8K
13:25 134.95 134.95 134.74 134.74 0.8K
13:26 134.74 134.80 134.74 134.79 8.0K
13:27 134.81 134.81 134.78 134.78 1.0K
13:28 134.54 134.60 134.54 134.60 3.1K
13:30 134.60 134.60 134.60 134.60 0.3K
13:34 134.54 134.54 134.54 134.54 0.5K
13:36 134.64 134.64 134.64 134.64 0.3K
13:37 134.65 134.65 134.65 134.65 0.7K
13:38 134.66 134.66 134.66 134.66 0.8K
13:39 134.81 135.05 134.79 135.05 11.8K
13:41 135.01 135.24 135.01 135.24 1.4K
13:42 135.27 135.27 135.14 135.14 1.4K
13:43 135.27 135.34 135.27 135.34 1.1K
13:45 135.28 135.35 135.28 135.35 1.7K
13:46 135.35 135.35 135.19 135.19 2.7K
13:47 135.26 135.26 135.26 135.26 1.5K
13:48 135.20 135.20 135.20 135.20 0.1K
13:49 135.27 135.27 135.27 135.26 0.2K
13:50 135.23 135.23 135.23 135.23 0.3K
13:51 135.12 135.12 135.05 135.05 1.6K
13:52 135.15 135.16 135.15 135.16 0.2K
13:53 135.17 135.17 135.17 135.17 0.5K
13:54 135.17 135.22 135.17 135.22 1.0K
13:55 135.22 135.22 135.20 135.20 18.7K
13:56 135.09 135.09 135.02 135.02 1.4K
13:58 134.97 135.17 134.97 135.17 1.6K
13:59 135.04 135.16 135.04 135.16 1.9K
14:00 135.33 135.33 135.33 135.32 0.6K
14:02 135.41 135.50 135.41 135.50 0.7K
14:04 135.44 135.44 135.44 135.44 1.1K
14:05 135.44 135.44 135.44 135.44 0.2K
14:06 135.65 135.65 135.65 135.65 0.1K
14:07 135.64 135.65 135.64 135.65 0.4K
14:09 135.74 135.78 135.74 135.78 1.9K
14:13 135.89 135.89 135.89 135.89 0.6K
14:14 135.86 135.86 135.86 135.86 0.2K
14:15 135.82 135.82 135.49 135.49 6.1K
14:17 135.66 135.66 135.66 135.66 0.3K
14:18 135.61 135.61 135.57 135.57 1.0K
14:19 135.59 135.62 135.52 135.52 1.7K
14:20 135.62 135.62 135.54 135.54 2.0K
14:21 135.61 135.61 135.51 135.51 1.4K
14:22 135.60 135.60 135.52 135.57 0.9K
14:23 135.51 135.51 135.49 135.49 1.4K
14:24 135.47 135.47 135.40 135.44 1.3K
14:25 135.44 135.44 135.44 135.44 0.6K
14:26 135.43 135.43 135.43 135.43 0.2K
14:28 135.43 135.43 135.43 135.43 17.9K
14:30 135.44 135.44 135.44 135.44 0.1K
14:31 135.44 135.44 135.41 135.41 1.2K
14:32 135.42 135.43 135.42 135.43 1.0K
14:34 135.44 135.44 135.44 135.44 0.6K
14:35 135.44 135.51 135.44 135.51 1.1K
14:36 135.57 135.62 135.57 135.62 0.9K
14:37 135.78 135.78 135.63 135.63 1.9K
14:39 135.73 135.73 135.73 135.73 2.9K
14:40 135.66 135.70 135.66 135.70 2.3K
14:41 135.70 135.70 135.70 135.70 0.4K
14:43 135.71 135.73 135.71 135.73 0.8K
14:44 135.73 135.88 135.65 135.65 0.5K
14:45 135.76 135.76 135.57 135.63 3.2K
14:46 135.64 135.64 135.52 135.52 0.8K
14:47 135.51 135.58 135.51 135.58 1.2K
14:49 135.53 135.53 135.53 135.53 0.4K
14:50 135.53 135.54 135.53 135.54 0.6K
14:51 135.54 135.54 135.54 135.54 0.5K
14:53 135.56 135.56 135.50 135.56 2.6K
14:54 135.62 135.62 135.62 135.62 1.7K
14:56 135.75 135.93 135.75 135.93 1.1K
14:57 135.84 135.84 135.81 135.81 4.0K
14:58 135.81 135.81 135.71 135.74 1.7K
14:59 135.69 135.69 135.69 135.69 0.4K
15:00 135.67 135.69 135.67 135.67 1.3K
15:01 135.50 135.50 135.48 135.48 3.0K
15:03 135.56 135.56 135.56 135.56 0.5K
15:05 135.65 135.65 135.65 135.65 0.6K
15:06 135.55 135.55 135.44 135.54 1.7K
15:07 135.50 135.52 135.50 135.52 0.7K
15:08 135.47 135.47 135.47 135.47 0.3K
15:09 135.57 135.57 135.55 135.54 1.3K
15:11 135.52 135.52 135.52 135.52 2.8K
15:12 135.50 135.50 135.39 135.48 1.3K
15:14 135.51 135.51 135.51 135.51 0.6K
15:15 135.59 135.65 135.59 135.64 1.9K
15:16 135.66 135.66 135.66 135.66 0.4K
15:17 135.66 135.78 135.66 135.78 1.7K
15:18 135.78 135.78 135.77 135.76 0.5K
15:19 135.70 135.74 135.70 135.74 0.7K
15:20 135.77 135.77 135.76 135.76 2.2K
15:21 135.91 135.91 135.91 135.91 1.3K
15:22 136.04 136.04 136.04 136.04 0.6K
15:23 136.00 136.00 136.00 136.00 1.3K
15:24 136.03 136.05 136.03 136.03 1.9K
15:25 136.08 136.08 136.08 136.07 0.4K
15:26 136.14 136.14 136.14 136.14 0.5K
15:27 136.11 136.11 136.05 136.11 6.4K
15:28 136.22 136.28 136.21 136.24 1.8K
15:29 136.29 136.29 136.29 136.29 0.3K
15:30 136.28 136.28 136.12 136.12 3.5K
15:31 136.19 136.19 136.03 136.04 2.4K
15:32 135.95 135.96 135.92 135.92 2.6K
15:33 135.94 135.94 135.94 135.94 0.3K
15:34 136.00 136.00 135.94 135.99 1.4K
15:35 135.94 136.03 135.94 136.03 1.3K
15:36 136.02 136.02 136.02 136.02 0.7K
15:37 135.97 136.04 135.97 136.04 1.0K
15:38 136.09 136.13 136.09 136.13 2.0K
15:39 136.13 136.19 136.13 136.19 0.9K
15:40 136.08 136.08 136.08 136.07 4.4K
15:41 136.08 136.08 136.08 136.07 1.4K
15:42 136.08 136.17 136.08 136.17 2.1K
15:43 136.17 136.17 136.07 136.15 3.5K
15:44 136.22 136.22 136.17 136.17 1.7K
15:45 136.17 136.25 136.17 136.25 2.0K
15:46 136.26 136.29 136.26 136.28 1.8K
15:47 136.32 136.38 136.32 136.37 1.7K
15:48 136.37 136.41 136.32 136.38 7.7K
15:49 136.32 136.32 136.32 136.32 0.5K
15:50 136.38 136.49 136.38 136.49 1.5K
15:51 136.35 136.40 136.14 136.25 9.5K
15:52 136.30 136.38 136.30 136.38 2.9K
15:53 136.35 136.41 136.27 136.28 9.8K
15:54 136.16 136.52 136.16 136.44 7.6K
15:55 136.33 136.50 136.22 136.50 10.1K
15:56 136.46 136.70 136.42 136.42 15.6K
15:57 136.43 136.52 136.37 136.43 12.1K
15:58 136.47 136.54 136.38 136.49 16.0K
15:59 136.49 136.71 136.49 136.53 110.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし