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
09:30 147.25 147.25 147.10 147.10 9.2K
09:32 147.23 147.23 147.23 147.23 0.3K
09:33 147.32 147.32 147.32 147.32 0.5K
09:34 147.32 147.32 147.25 147.25 0.6K
09:35 146.64 147.25 146.64 147.25 0.6K
09:36 147.25 147.25 147.25 147.25 0.1K
09:37 147.25 147.25 147.25 147.25 0.3K
09:38 147.25 147.25 147.25 147.25 0.3K
09:39 147.24 147.24 146.88 146.88 1.1K
09:40 146.51 146.54 146.51 146.51 1.6K
09:41 146.63 146.63 146.63 146.63 0.6K
09:42 146.62 146.62 146.49 146.49 1.2K
09:49 147.14 147.14 146.75 146.75 1.2K
09:50 146.73 146.73 146.73 146.73 0.3K
09:51 146.96 147.00 146.96 147.00 0.5K
09:52 147.12 147.23 147.00 147.00 0.6K
09:53 146.86 147.09 146.86 147.09 4.7K
09:54 147.64 147.64 146.65 146.65 3.4K
09:55 147.03 147.51 147.03 147.51 1.0K
09:56 147.51 147.51 147.51 147.51 0.5K
09:57 147.41 147.52 147.41 147.51 0.3K
09:58 147.03 147.03 147.03 147.03 1.4K
09:59 147.34 147.34 147.34 147.34 0.6K
10:00 147.22 147.22 147.22 147.22 0.2K
10:01 147.21 147.21 146.58 146.58 1.0K
10:02 146.70 146.70 146.51 146.51 2.3K
10:04 146.95 146.95 146.95 146.95 0.2K
10:05 146.73 146.73 146.38 146.38 1.7K
10:06 146.50 146.65 146.50 146.65 0.5K
10:07 146.38 146.38 146.36 146.37 2.4K
10:08 146.21 146.37 146.21 146.36 1.0K
10:09 146.50 146.53 146.50 146.53 0.5K
10:10 146.58 146.58 146.58 146.57 0.3K
10:11 146.49 146.55 146.49 146.55 1.0K
10:12 146.12 146.36 146.12 146.32 1.1K
10:13 146.36 146.36 146.36 146.36 0.4K
10:14 146.36 146.36 146.30 146.30 1.2K
10:15 146.00 146.18 146.00 146.18 0.8K
10:16 146.18 146.18 146.18 146.18 0.4K
10:17 146.38 146.38 146.38 146.38 6.1K
10:19 146.72 146.72 146.72 146.72 0.1K
10:20 146.87 147.00 146.80 147.00 1.6K
10:22 147.27 147.27 147.27 147.27 0.9K
10:23 147.11 147.29 147.11 147.29 0.5K
10:24 147.27 147.27 147.25 147.25 0.3K
10:25 147.07 147.27 147.07 147.27 1.4K
10:26 147.36 147.36 147.26 147.26 1.3K
10:30 147.71 147.71 147.71 147.71 0.3K
10:31 147.51 147.51 147.51 147.51 1.0K
10:32 147.54 147.54 147.53 147.53 0.2K
10:33 147.62 147.62 147.62 147.62 0.4K
10:34 147.53 147.53 147.53 147.53 1.8K
10:36 147.53 147.53 147.53 147.53 0.6K
10:38 147.37 147.37 147.37 147.37 0.2K
10:39 147.50 147.53 147.50 147.53 1.0K
10:40 147.55 147.55 147.55 147.55 0.6K
10:41 147.42 147.48 147.42 147.48 0.3K
10:42 147.69 147.69 147.59 147.59 0.5K
10:43 147.72 147.72 147.72 147.72 2.4K
10:45 147.62 147.62 147.28 147.28 2.8K
10:46 147.35 147.35 147.30 147.29 0.8K
10:47 147.34 147.34 147.34 147.34 0.3K
10:48 147.16 147.16 147.01 147.01 1.0K
10:50 146.71 146.71 146.71 146.71 0.3K
10:51 146.65 146.65 146.65 146.65 0.2K
10:52 146.78 146.78 146.78 146.78 0.1K
10:53 146.82 146.82 146.82 146.82 0.5K
10:54 146.84 146.84 146.84 146.84 0.5K
10:55 146.76 146.76 146.76 146.76 1.9K
10:56 147.19 147.19 147.13 147.13 4.8K
10:58 147.34 147.34 147.28 147.28 0.7K
10:59 147.44 147.44 147.44 147.44 0.3K
11:00 147.39 147.44 147.33 147.33 1.6K
11:01 147.33 147.33 147.33 147.33 0.6K
11:02 147.34 147.34 147.34 147.34 0.4K
11:04 147.28 147.28 147.28 147.28 0.4K
11:07 147.35 147.35 147.35 147.35 0.4K
11:10 147.60 147.60 147.60 147.60 0.6K
11:11 147.62 147.62 147.62 147.62 1.2K
11:12 147.63 147.63 147.44 147.44 2.6K
11:14 147.43 147.43 147.43 147.43 3.0K
11:15 147.51 147.52 147.51 147.52 0.3K
11:16 147.53 147.53 147.53 147.53 0.7K
11:17 147.54 147.54 147.53 147.53 1.0K
11:18 147.54 147.54 147.31 147.31 1.6K
11:19 147.28 147.28 147.26 147.26 0.4K
11:20 147.29 147.33 147.29 147.33 0.6K
11:22 147.06 147.11 147.05 147.10 3.2K
11:25 147.40 147.40 147.27 147.36 2.0K
11:26 147.42 147.42 147.27 147.27 0.4K
11:27 147.29 147.29 147.29 147.29 0.1K
11:28 147.35 147.35 147.35 147.35 0.4K
11:30 147.40 147.40 147.38 147.38 0.7K
11:31 147.51 147.61 147.51 147.57 2.7K
11:32 147.57 147.57 147.43 147.43 3.6K
11:33 147.30 147.30 147.30 147.30 1.1K
11:34 147.43 147.43 147.43 147.43 0.7K
11:37 147.39 147.39 147.19 147.26 1.2K
11:38 147.25 147.26 147.25 147.26 0.9K
11:41 147.16 147.16 147.06 147.06 0.9K
11:42 147.48 147.48 147.48 147.48 2.5K
11:43 147.52 147.65 147.52 147.65 1.0K
11:44 147.62 147.62 147.49 147.49 1.0K
11:45 147.62 147.62 147.62 147.62 0.7K
11:48 147.61 147.63 147.61 147.63 0.5K
11:49 147.61 147.63 147.61 147.63 0.6K
11:50 147.75 147.75 147.70 147.70 0.6K
11:51 147.79 147.79 147.79 147.79 0.2K
11:52 147.80 148.08 147.80 148.00 4.3K
11:53 147.86 147.86 147.86 147.86 1.4K
11:55 147.94 147.94 147.94 147.94 0.1K
11:56 148.08 148.08 148.08 148.08 1.3K
11:57 147.95 148.03 147.95 148.03 1.4K
11:59 148.29 148.29 148.29 148.29 1.9K
12:00 148.25 148.26 148.25 148.26 0.5K
12:01 148.26 148.26 148.26 148.26 0.1K
12:02 148.27 148.28 148.27 148.28 0.5K
12:04 148.29 148.29 148.29 148.29 0.4K
12:06 148.28 148.28 148.28 148.28 0.3K
12:07 148.29 148.29 148.29 148.29 0.1K
12:08 148.29 148.29 148.29 148.29 0.8K
12:09 148.34 148.34 148.34 148.34 0.7K
12:10 148.50 148.50 148.50 148.50 0.9K
12:11 148.57 148.62 148.57 148.62 0.8K
12:12 148.71 148.71 148.64 148.71 1.4K
12:13 148.71 148.71 148.71 148.71 1.5K
12:14 148.71 148.71 148.71 148.71 0.3K
12:15 148.77 148.77 148.60 148.60 0.8K
12:16 148.71 148.71 148.63 148.63 2.4K
12:18 148.64 148.64 148.64 148.64 0.5K
12:20 148.69 148.69 148.69 148.69 0.3K
12:21 148.66 148.66 148.66 148.66 0.7K
12:24 149.09 149.09 149.08 149.08 7.1K
12:25 149.04 149.04 148.99 148.99 3.4K
12:26 148.99 149.14 148.99 149.14 1.6K
12:27 149.25 149.28 149.25 149.28 0.7K
12:28 149.22 149.22 149.22 149.22 0.8K
12:30 149.15 149.15 149.15 149.15 0.6K
12:32 149.18 149.18 149.18 149.18 0.6K
12:33 149.26 149.26 149.26 149.26 0.2K
12:34 149.19 149.19 149.19 149.19 0.3K
12:35 149.18 149.18 149.07 149.09 3.3K
12:36 148.93 148.97 148.93 148.97 0.7K
12:37 149.02 149.10 149.00 149.10 7.1K
12:39 149.09 149.09 149.09 149.09 7.0K
12:41 149.10 149.10 149.10 149.10 1.3K
12:42 149.20 149.20 148.99 149.07 9.4K
12:43 148.96 149.07 148.96 149.07 1.4K
12:45 149.06 149.06 149.06 149.06 0.6K
12:47 149.00 149.00 149.00 149.00 0.4K
12:48 149.09 149.09 149.09 149.09 2.0K
12:52 149.23 149.23 149.17 149.17 1.9K
12:53 149.22 149.22 149.22 149.22 0.5K
12:54 149.25 149.25 149.25 149.25 0.6K
12:55 149.27 149.28 149.27 149.28 1.8K
12:56 149.31 149.31 149.31 149.31 0.3K
12:57 149.31 149.31 149.31 149.31 1.0K
13:01 149.49 149.54 149.43 149.54 1.3K
13:02 149.43 149.43 149.43 149.43 0.5K
13:03 149.45 149.45 149.36 149.36 1.8K
13:06 149.32 149.34 149.32 149.34 0.6K
13:10 149.43 149.43 149.43 149.43 0.2K
13:11 149.43 149.43 149.43 149.43 0.2K
13:12 149.57 149.57 149.43 149.43 0.3K
13:13 149.43 149.43 149.43 149.43 0.3K
13:14 149.57 149.68 149.56 149.56 4.2K
13:16 149.45 149.45 149.45 149.45 0.4K
13:17 149.56 149.56 149.41 149.41 1.0K
13:18 149.48 149.48 149.41 149.41 1.5K
13:23 149.42 149.42 149.41 149.41 1.6K
13:27 149.41 149.47 149.41 149.41 1.5K
13:30 149.53 149.53 149.53 149.53 0.3K
13:31 149.43 149.43 149.43 149.43 0.8K
13:32 149.52 149.53 149.49 149.49 1.5K
13:33 149.50 149.50 149.50 149.50 0.4K
13:34 149.50 149.50 149.49 149.49 1.2K
13:37 149.54 149.55 149.32 149.32 1.3K
13:38 149.32 149.32 149.32 149.32 1.2K
13:39 149.57 149.61 149.57 149.61 1.9K
13:41 149.58 149.58 149.58 149.58 0.8K
13:42 149.61 149.61 149.49 149.49 0.6K
13:43 149.62 149.62 149.62 149.62 0.2K
13:44 149.62 149.62 149.62 149.62 0.1K
13:45 149.47 149.64 149.47 149.64 0.6K
13:46 149.62 149.62 149.62 149.62 1.1K
13:47 149.63 149.63 149.63 149.63 0.5K
13:48 149.51 149.53 149.46 149.53 1.4K
13:50 149.50 149.50 149.50 149.50 0.3K
13:51 149.59 149.59 149.59 149.59 0.5K
13:52 149.49 149.49 149.49 149.49 0.4K
13:53 149.48 149.48 149.48 149.48 0.9K
13:56 149.46 149.49 149.46 149.46 0.9K
13:57 149.59 149.60 149.48 149.48 0.7K
13:58 149.47 149.47 149.47 149.47 0.1K
13:59 149.36 149.36 149.36 149.36 1.1K
14:02 149.56 149.56 149.56 149.56 0.5K
14:03 149.55 149.55 149.55 149.55 0.3K
14:04 149.58 149.63 149.58 149.61 3.5K
14:05 149.61 149.61 149.58 149.58 0.8K
14:07 149.62 149.62 149.62 149.62 1.2K
14:11 149.62 149.62 149.62 149.62 0.4K
14:12 149.73 149.73 149.66 149.66 3.0K
14:13 149.50 149.50 149.44 149.44 1.8K
14:15 149.44 149.44 149.28 149.28 2.5K
14:18 149.25 149.25 149.25 149.25 0.3K
14:20 149.26 149.33 149.24 149.28 1.7K
14:21 149.33 149.42 149.33 149.42 2.3K
14:22 149.58 149.58 149.37 149.47 1.6K
14:23 149.45 149.45 149.45 149.45 1.1K
14:24 149.48 149.48 149.32 149.32 0.7K
14:25 149.31 149.31 149.31 149.31 0.8K
14:26 149.50 149.50 149.47 149.47 0.5K
14:27 149.57 149.57 149.47 149.47 0.5K
14:28 149.57 149.59 149.57 149.59 1.1K
14:31 149.63 149.63 149.46 149.55 1.4K
14:33 149.54 149.54 149.26 149.26 1.5K
14:34 149.19 149.27 149.19 149.21 1.8K
14:35 149.31 149.31 149.31 149.31 0.2K
14:36 149.24 149.24 149.18 149.18 0.9K
14:37 149.10 149.10 149.10 149.10 0.2K
14:38 149.10 149.20 149.10 149.20 1.2K
14:41 149.32 149.32 149.26 149.26 1.2K
14:42 149.23 149.23 149.23 149.23 0.2K
14:43 149.19 149.23 149.19 149.23 0.9K
14:45 149.34 149.37 149.34 149.37 1.2K
14:46 149.40 149.40 149.40 149.40 2.2K
14:49 149.36 149.36 149.36 149.36 0.3K
14:50 149.32 149.32 149.20 149.20 2.2K
14:53 149.17 149.17 149.17 149.17 0.4K
14:54 149.11 149.11 149.11 149.11 0.8K
14:56 149.25 149.25 149.20 149.20 1.0K
14:57 149.21 149.25 149.19 149.19 0.9K
14:58 149.23 149.28 149.16 149.24 3.3K
14:59 149.18 149.22 149.15 149.22 2.5K
15:00 149.19 149.26 149.19 149.26 1.1K
15:02 149.19 149.19 149.19 149.19 0.8K
15:04 149.19 149.19 149.19 149.19 0.2K
15:05 149.19 149.19 149.08 149.08 2.8K
15:06 149.13 149.13 149.09 149.09 1.4K
15:07 149.19 149.19 149.19 149.19 1.2K
15:08 149.22 149.22 149.22 149.22 0.8K
15:09 149.25 149.25 149.25 149.25 1.2K
15:10 149.20 149.20 149.20 149.20 0.1K
15:11 149.27 149.27 149.21 149.21 1.9K
15:12 149.27 149.27 149.27 149.27 0.8K
15:13 149.35 149.35 149.35 149.35 0.5K
15:14 149.39 149.39 149.39 149.39 0.4K
15:15 149.34 149.34 149.34 149.34 0.2K
15:16 149.39 149.39 149.39 149.39 0.6K
15:17 149.27 149.36 149.27 149.36 1.3K
15:18 149.32 149.37 149.32 149.37 1.8K
15:19 149.39 149.39 149.36 149.36 0.4K
15:20 149.41 149.41 149.37 149.37 2.5K
15:21 149.37 149.37 149.37 149.37 1.0K
15:23 149.45 149.48 149.45 149.48 2.1K
15:24 149.56 149.56 149.56 149.56 0.1K
15:25 149.51 149.56 149.51 149.56 0.8K
15:26 149.50 149.53 149.50 149.53 2.3K
15:27 149.50 149.54 149.50 149.54 1.2K
15:28 149.61 149.69 149.60 149.60 2.8K
15:29 149.53 149.53 149.53 149.53 1.2K
15:30 149.58 149.63 149.50 149.57 2.5K
15:31 149.50 149.63 149.50 149.63 0.5K
15:32 149.63 149.68 149.58 149.58 3.5K
15:33 149.58 149.58 149.58 149.58 0.5K
15:34 149.64 149.64 149.52 149.52 1.4K
15:35 149.51 149.51 149.51 149.51 0.9K
15:36 149.41 149.41 149.26 149.26 4.9K
15:37 149.25 149.25 149.05 149.04 2.0K
15:38 149.11 149.35 149.10 149.29 4.3K
15:39 149.22 149.22 149.16 149.16 1.6K
15:40 149.31 149.36 149.27 149.34 2.6K
15:41 149.29 149.29 149.17 149.17 3.0K
15:42 149.04 149.04 149.03 149.03 1.4K
15:43 149.02 149.02 149.02 149.01 0.9K
15:44 149.02 149.02 149.00 149.00 1.1K
15:45 149.00 149.00 148.70 148.89 6.2K
15:46 148.84 148.89 148.83 148.87 2.7K
15:47 148.80 148.80 148.80 148.80 1.1K
15:49 148.80 148.86 148.71 148.80 1.7K
15:50 148.89 149.07 148.88 149.07 6.5K
15:51 149.08 149.10 149.07 149.10 2.2K
15:52 149.03 149.07 148.97 149.02 2.7K
15:53 148.92 149.05 148.92 149.05 4.0K
15:54 148.98 149.05 148.92 148.98 9.9K
15:55 148.72 148.87 148.72 148.87 5.0K
15:56 148.87 148.88 148.76 148.86 4.7K
15:57 148.89 148.94 148.88 148.88 6.3K
15:58 148.94 148.94 148.88 148.89 12.4K
15:59 148.87 148.92 148.80 148.90 10.0K
16:00 148.78 148.78 148.78 148.78 106.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし