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
09:30 140.10 140.10 139.72 139.72 3.5K
09:31 139.85 139.85 139.60 139.60 2.1K
09:32 139.50 139.50 139.50 139.50 0.7K
09:35 139.37 139.37 138.91 138.91 0.6K
09:37 138.91 138.91 138.91 138.91 1.9K
09:38 139.40 139.40 139.01 139.01 0.5K
09:40 139.00 139.00 139.00 139.00 1.0K
09:45 139.21 139.21 139.21 139.21 0.5K
09:47 138.81 138.81 138.81 138.81 0.3K
09:48 139.00 139.00 139.00 139.00 0.7K
09:51 138.87 138.87 138.87 138.87 1.2K
09:54 138.98 138.98 138.98 138.98 0.2K
09:55 138.86 138.86 138.63 138.63 1.3K
09:57 138.85 138.85 138.21 138.21 1.9K
09:58 138.17 138.21 138.17 138.21 0.4K
10:00 138.44 138.79 138.44 138.72 1.4K
10:01 137.80 137.83 137.80 137.83 2.8K
10:02 137.54 137.78 137.30 137.66 3.9K
10:03 137.55 137.55 137.42 137.42 0.6K
10:04 137.54 137.54 137.54 137.54 0.4K
10:05 137.19 137.55 137.19 137.55 0.8K
10:06 137.62 137.62 137.20 137.31 1.3K
10:07 137.58 137.58 137.58 137.57 0.4K
10:08 137.26 137.57 137.19 137.22 2.8K
10:09 137.26 137.26 137.12 137.12 0.6K
10:10 137.10 137.10 136.56 137.07 0.7K
10:11 137.10 137.11 137.10 137.11 0.6K
10:12 137.00 137.47 137.00 137.47 0.8K
10:13 137.15 137.15 137.15 137.15 0.2K
10:14 137.23 137.23 136.99 137.12 1.1K
10:15 136.89 137.12 136.89 137.12 1.3K
10:16 137.12 137.12 136.70 136.70 1.6K
10:17 136.63 136.65 136.52 136.60 1.2K
10:18 136.69 136.78 136.69 136.70 0.9K
10:19 136.93 136.93 136.93 136.93 0.2K
10:20 136.64 137.28 136.64 137.28 0.9K
10:21 137.02 137.45 137.02 137.40 1.8K
10:22 137.24 137.24 137.24 137.24 0.5K
10:24 137.25 137.25 137.25 137.25 0.3K
10:25 137.29 137.51 137.29 137.51 0.3K
10:26 137.62 137.62 137.62 137.62 1.1K
10:27 137.43 137.43 137.32 137.32 0.3K
10:28 137.27 137.46 137.27 137.46 1.3K
10:29 136.83 136.91 136.83 136.91 1.2K
10:31 136.59 136.59 136.59 136.59 0.4K
10:32 136.64 136.64 136.41 136.41 1.1K
10:33 136.49 136.55 136.49 136.55 0.4K
10:34 136.11 136.68 136.11 136.29 1.7K
10:35 136.10 136.17 136.10 136.17 1.7K
10:36 136.30 136.30 136.03 136.03 0.7K
10:37 136.47 136.47 136.47 136.47 0.2K
10:38 136.19 136.19 135.56 135.56 4.0K
10:39 135.47 135.50 135.09 135.50 0.7K
10:40 135.50 135.59 135.25 135.25 1.2K
10:41 135.22 135.68 135.07 135.68 3.2K
10:42 135.61 135.61 135.32 135.32 0.4K
10:43 135.38 135.38 135.38 135.38 0.3K
10:44 135.34 135.34 135.34 135.34 0.2K
10:45 135.37 135.59 135.33 135.59 0.9K
10:46 135.51 135.51 135.35 135.35 0.5K
10:47 135.33 135.33 135.21 135.21 1.4K
10:48 135.10 135.23 135.10 135.23 1.3K
10:49 135.23 135.24 135.23 135.24 1.4K
10:50 135.26 135.69 135.26 135.52 3.5K
10:51 135.76 135.77 135.76 135.77 1.0K
10:52 136.03 136.12 136.03 136.12 3.9K
10:53 136.12 136.30 136.11 136.30 3.8K
10:54 136.30 136.30 136.30 136.30 0.5K
10:55 136.47 136.79 136.47 136.68 2.0K
10:56 136.69 136.77 136.69 136.77 0.9K
10:59 136.81 136.81 136.74 136.74 0.4K
11:00 136.80 136.80 136.80 136.80 0.6K
11:02 136.91 136.91 136.91 136.91 0.2K
11:03 136.64 136.84 136.62 136.62 1.4K
11:04 136.84 136.84 136.74 136.77 1.1K
11:05 136.63 136.63 136.39 136.39 2.7K
11:06 136.50 136.50 136.42 136.42 1.2K
11:07 136.58 136.58 136.37 136.38 1.4K
11:08 136.69 136.71 136.69 136.71 20.7K
11:09 136.96 137.23 136.96 137.04 5.1K
11:10 136.98 136.98 136.84 136.84 2.3K
11:12 137.02 137.02 137.02 137.02 0.1K
11:13 136.82 137.04 136.82 137.04 1.4K
11:19 136.99 136.99 136.99 136.99 0.4K
11:20 137.12 137.12 137.12 137.12 0.5K
11:22 137.13 137.15 137.08 137.15 5.6K
11:23 137.09 137.09 137.09 137.09 0.6K
11:24 137.23 137.23 137.11 137.10 1.0K
11:25 137.28 137.28 137.28 137.28 0.5K
11:26 137.44 137.86 137.44 137.85 14.4K
11:28 137.94 138.13 137.94 138.13 1.2K
11:30 137.98 137.98 137.88 137.88 1.6K
11:31 137.85 137.85 137.85 137.85 0.8K
11:34 137.80 137.80 137.80 137.80 0.9K
11:35 137.58 137.58 137.58 137.58 0.3K
11:36 137.22 137.22 137.22 137.22 0.6K
11:37 137.31 137.31 137.31 137.31 0.5K
11:39 137.69 137.71 137.59 137.59 1.7K
11:41 137.59 137.59 137.59 137.59 0.9K
11:42 137.38 137.38 137.30 137.32 0.9K
11:44 137.23 137.23 136.97 137.12 1.0K
11:45 137.21 137.21 137.21 137.21 0.3K
11:47 137.27 137.41 137.27 137.41 0.6K
11:48 137.46 137.46 137.46 137.46 0.6K
11:50 137.20 137.20 137.20 137.20 0.4K
11:52 137.04 137.04 137.04 137.04 0.5K
11:53 137.04 137.04 137.04 137.04 0.5K
11:54 136.76 136.76 136.76 136.76 1.3K
11:55 136.91 136.91 136.91 136.91 1.7K
11:56 136.75 136.80 136.75 136.80 0.5K
11:57 136.87 136.87 136.55 136.65 2.7K
11:58 136.74 136.74 136.74 136.74 0.3K
11:59 136.72 136.72 136.72 136.72 0.1K
12:00 136.84 136.84 136.84 136.84 1.5K
12:03 136.94 136.94 136.94 136.94 1.4K
12:04 136.94 136.94 136.94 136.94 0.3K
12:05 137.11 137.11 137.11 137.11 0.7K
12:06 137.11 137.11 137.11 137.11 1.5K
12:07 137.19 137.37 137.19 137.37 5.4K
12:08 137.38 137.38 137.38 137.38 0.3K
12:10 137.45 137.45 137.45 137.45 0.6K
12:13 137.64 137.64 137.48 137.48 2.7K
12:17 137.69 137.69 137.69 137.69 0.8K
12:20 137.68 137.83 137.68 137.83 4.2K
12:21 137.70 137.71 137.62 137.71 1.9K
12:22 137.71 137.71 137.71 137.71 1.5K
12:23 137.71 137.71 137.71 137.71 0.3K
12:24 137.71 137.71 137.71 137.71 1.1K
12:25 137.73 137.73 137.73 137.73 0.3K
12:26 137.72 137.73 137.67 137.67 6.5K
12:27 137.58 137.58 137.58 137.58 0.1K
12:28 137.34 137.34 137.34 137.34 1.1K
12:30 137.27 137.27 137.27 137.27 1.3K
12:36 137.53 137.53 137.53 137.53 0.6K
12:38 137.25 137.25 137.25 137.25 1.1K
12:42 137.18 137.18 137.18 137.18 0.4K
12:43 137.18 137.18 137.18 137.18 0.8K
12:44 137.13 137.13 137.13 137.13 0.8K
12:49 137.09 137.09 136.92 136.92 0.5K
12:50 136.93 136.93 136.93 136.93 1.4K
12:51 136.96 137.00 136.89 136.89 1.2K
12:52 136.93 136.93 136.93 136.93 0.5K
12:53 136.86 136.87 136.86 136.87 0.5K
12:54 136.88 136.88 136.88 136.88 0.2K
12:55 136.91 136.91 136.83 136.83 0.6K
12:56 136.84 136.93 136.84 136.93 2.3K
12:57 136.94 136.94 136.94 136.94 0.5K
12:59 136.97 137.09 136.97 137.01 0.7K
13:00 136.99 136.99 136.96 136.96 0.5K
13:01 136.99 136.99 136.99 136.99 0.1K
13:03 136.98 136.98 136.98 136.98 0.4K
13:04 136.96 137.08 136.96 137.07 0.8K
13:05 136.91 136.91 136.91 136.91 0.2K
13:06 136.88 137.07 136.88 137.07 1.0K
13:07 137.00 137.00 137.00 137.00 0.5K
13:08 136.95 137.09 136.95 137.09 0.3K
13:09 137.04 137.04 137.04 137.04 0.6K
13:11 137.03 137.03 137.03 137.03 0.7K
13:13 137.20 137.20 137.20 137.20 0.1K
13:14 137.20 137.31 137.20 137.31 2.8K
13:18 137.35 137.35 137.35 137.35 0.1K
13:19 137.36 137.36 137.36 137.36 0.4K
13:22 137.39 137.39 137.39 137.39 0.2K
13:23 137.42 137.42 137.42 137.42 0.2K
13:24 137.44 137.44 137.44 137.44 1.6K
13:26 137.61 137.61 137.61 137.61 1.8K
13:27 137.66 137.66 137.66 137.66 0.2K
13:28 137.51 137.51 137.51 137.51 1.3K
13:30 137.33 137.33 137.33 137.32 1.0K
13:33 137.20 137.20 137.20 137.20 0.3K
13:37 137.19 137.19 137.16 137.16 1.6K
13:38 137.04 137.07 137.03 137.03 2.5K
13:40 136.77 136.80 136.77 136.80 1.8K
13:41 136.80 136.80 136.80 136.80 0.8K
13:42 136.84 136.84 136.84 136.84 0.3K
13:45 136.89 136.89 136.89 136.89 0.4K
13:47 136.79 136.79 136.79 136.79 0.2K
13:48 136.68 136.68 136.68 136.68 1.5K
14:00 136.51 136.51 136.33 136.32 2.4K
14:01 136.33 136.35 136.33 136.35 2.2K
14:02 136.42 136.42 136.35 136.41 2.5K
14:04 136.24 136.24 136.24 136.24 1.0K
14:07 136.26 136.31 136.26 136.31 0.9K
14:08 136.31 136.43 136.31 136.43 1.2K
14:09 136.47 136.47 136.47 136.47 0.4K
14:10 136.40 136.40 136.40 136.40 0.4K
14:11 136.47 136.47 136.47 136.47 0.2K
14:12 136.40 136.54 136.40 136.54 1.0K
14:13 136.54 136.54 136.54 136.54 1.0K
14:16 136.20 136.20 136.20 136.20 1.0K
14:17 136.15 136.15 136.15 136.15 0.4K
14:18 136.06 136.06 136.06 136.06 0.6K
14:19 136.06 136.06 136.06 136.06 0.3K
14:21 136.20 136.50 136.20 136.50 44.1K
14:22 136.56 136.56 136.51 136.51 10.3K
14:24 136.49 136.49 136.49 136.49 16.0K
14:25 136.60 136.60 136.58 136.57 1.1K
14:26 136.60 136.60 136.60 136.60 0.4K
14:27 136.61 136.61 136.61 136.61 0.8K
14:29 136.76 136.76 136.63 136.76 4.3K
14:31 136.73 136.73 136.73 136.73 0.5K
14:32 136.36 136.36 136.36 136.36 1.6K
14:34 136.38 136.38 136.38 136.38 1.0K
14:38 136.38 136.38 136.38 136.38 0.7K
14:40 136.26 136.26 136.26 136.26 1.0K
14:44 136.29 136.29 136.29 136.29 1.0K
14:45 136.31 136.35 136.31 136.35 1.4K
14:46 136.35 136.35 136.34 136.34 2.9K
14:50 136.14 136.22 136.14 136.22 3.7K
14:53 136.19 136.19 136.19 136.19 0.5K
14:55 136.20 136.20 136.20 136.20 0.5K
14:56 136.14 136.14 136.14 136.14 1.4K
14:59 136.07 136.07 136.07 136.07 0.8K
15:01 135.84 135.84 135.84 135.84 1.7K
15:02 135.66 135.66 135.66 135.66 0.7K
15:04 135.71 135.71 135.66 135.66 1.5K
15:05 135.54 135.54 135.54 135.54 1.6K
15:09 135.35 135.35 135.35 135.35 0.7K
15:10 135.24 135.33 135.24 135.32 2.9K
15:13 135.15 135.15 135.15 135.15 0.3K
15:14 135.15 135.15 135.15 135.15 0.3K
15:15 135.15 135.15 135.15 135.15 0.2K
15:16 135.05 135.14 135.05 135.14 1.8K
15:17 134.98 134.98 134.98 134.98 1.3K
15:22 134.76 134.76 134.65 134.66 1.5K
15:23 134.80 134.81 134.80 134.81 1.1K
15:24 134.82 134.94 134.71 134.94 3.0K
15:25 134.84 134.84 134.84 134.84 0.8K
15:26 134.75 134.75 134.68 134.68 1.6K
15:27 134.54 134.54 134.54 134.54 0.6K
15:29 134.48 134.48 134.48 134.48 0.7K
15:30 134.47 134.47 134.42 134.42 1.1K
15:31 134.42 134.44 134.42 134.44 1.5K
15:33 134.37 134.42 134.37 134.42 3.3K
15:35 134.26 134.26 134.26 134.26 0.6K
15:36 134.17 134.27 134.17 134.26 0.6K
15:37 134.00 134.20 134.00 134.20 0.7K
15:38 134.21 134.25 134.21 134.25 0.8K
15:39 134.41 134.52 134.36 134.52 1.5K
15:40 134.41 134.47 134.41 134.47 1.0K
15:41 134.63 134.69 134.57 134.69 1.5K
15:42 134.68 134.68 134.68 134.68 1.1K
15:43 134.64 134.81 134.64 134.76 0.9K
15:44 134.71 134.77 134.60 134.60 2.6K
15:45 134.54 134.54 134.54 134.54 0.4K
15:46 134.49 134.49 134.49 134.49 1.3K
15:47 134.60 134.65 134.60 134.65 1.4K
15:48 134.66 134.66 134.66 134.66 0.9K
15:49 134.80 134.90 134.80 134.90 1.1K
15:50 134.85 135.01 134.85 135.01 2.6K
15:51 135.04 135.06 134.97 134.98 3.2K
15:52 135.03 135.03 135.03 135.03 1.5K
15:53 135.19 135.26 135.19 135.26 1.2K
15:54 135.29 135.44 135.21 135.21 5.8K
15:55 135.25 135.53 135.25 135.32 7.7K
15:56 135.37 135.48 135.37 135.43 4.4K
15:57 135.43 135.48 135.37 135.48 13.3K
15:58 135.49 135.51 135.38 135.38 9.3K
15:59 135.46 135.54 135.40 135.45 107.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし