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
09:30 133.00 133.87 132.39 133.10 62.7K
09:31 132.27 133.13 132.27 132.28 2.9K
09:32 133.13 133.86 133.13 133.85 4.1K
09:33 132.31 132.31 131.04 131.04 5.9K
09:34 130.67 132.45 130.67 131.18 15.9K
09:35 131.37 131.40 130.70 130.89 7.7K
09:36 130.66 130.83 130.03 130.03 9.5K
09:37 130.41 130.79 130.16 130.18 6.5K
09:38 130.19 130.19 128.12 128.12 7.7K
09:39 127.46 127.55 126.90 126.90 6.1K
09:40 126.97 127.13 126.97 127.13 1.2K
09:41 126.33 127.25 126.33 127.25 7.8K
09:42 127.32 127.41 127.19 127.41 3.3K
09:43 127.02 127.02 126.11 126.11 4.5K
09:44 126.59 126.65 126.59 126.65 3.4K
09:45 127.34 127.34 127.34 127.34 0.3K
09:46 127.65 128.31 127.65 128.31 1.0K
09:47 127.46 127.46 127.02 127.44 1.4K
09:48 127.02 127.02 126.75 126.75 5.9K
09:49 126.94 126.94 125.78 125.78 3.5K
09:50 125.84 125.84 125.34 125.73 2.9K
09:51 125.69 125.80 125.40 125.58 26.2K
09:52 125.17 125.39 124.83 124.83 17.3K
09:53 125.06 125.06 124.43 124.43 7.8K
09:54 124.56 125.20 124.44 125.20 16.5K
09:55 125.20 126.00 125.20 125.72 3.3K
09:56 125.72 126.00 125.72 126.00 4.5K
09:57 126.00 126.00 126.00 126.00 1.0K
09:58 126.06 127.10 126.06 127.10 4.2K
09:59 127.53 127.96 127.36 127.96 2.5K
10:00 128.37 128.37 128.36 128.36 1.2K
10:01 128.82 128.82 128.50 128.50 1.9K
10:02 127.87 129.03 127.87 128.52 1.1K
10:04 128.03 128.03 128.03 128.03 1.0K
10:05 128.45 128.45 128.45 128.45 0.2K
10:06 128.45 128.45 127.56 127.59 7.8K
10:07 127.56 127.59 127.56 127.57 1.3K
10:08 127.88 127.88 127.88 127.88 0.8K
10:09 127.69 127.79 127.69 127.79 0.6K
10:10 127.50 127.73 127.50 127.73 1.9K
10:12 127.50 127.50 127.50 127.50 0.7K
10:13 127.64 127.64 127.64 127.64 0.5K
10:14 127.88 127.88 127.88 127.88 0.6K
10:15 127.45 127.52 127.45 127.52 0.3K
10:16 127.45 127.45 126.64 126.64 4.4K
10:17 126.86 126.92 126.86 126.92 1.2K
10:18 126.91 126.91 126.91 126.91 1.7K
10:19 126.69 126.94 126.60 126.60 2.4K
10:20 126.83 126.83 126.55 126.55 1.9K
10:21 126.53 126.55 126.40 126.55 6.7K
10:22 126.24 126.24 125.97 125.97 4.5K
10:23 125.98 126.01 125.97 125.99 13.1K
10:24 125.95 125.95 125.95 125.95 2.6K
10:25 125.77 125.77 125.77 125.77 1.6K
10:26 125.64 125.73 125.64 125.73 2.4K
10:27 125.91 125.91 125.91 125.91 1.3K
10:28 125.89 125.89 125.89 125.89 1.4K
10:29 126.19 126.19 126.19 126.19 2.5K
10:30 126.05 126.05 126.05 126.05 1.3K
10:32 126.05 126.05 125.61 125.67 2.6K
10:33 125.60 125.90 125.60 125.73 2.0K
10:34 125.62 125.62 125.62 125.62 0.3K
10:35 125.70 125.70 125.06 125.06 3.1K
10:36 125.08 125.08 124.96 124.96 2.0K
10:37 124.96 124.96 124.96 124.96 0.9K
10:38 124.79 124.85 124.71 124.71 2.3K
10:39 124.85 124.94 124.85 124.94 2.8K
10:42 124.82 124.95 124.82 124.95 2.4K
10:43 124.92 124.92 124.92 124.92 3.6K
10:45 124.88 124.88 124.68 124.68 4.6K
10:46 124.85 124.85 124.85 124.85 0.6K
10:47 124.79 124.79 124.79 124.79 0.9K
10:48 124.86 124.86 124.26 124.26 1.4K
10:49 124.26 124.38 124.26 124.38 0.8K
10:50 124.43 124.49 124.26 124.26 1.6K
10:51 124.26 124.26 124.26 124.26 1.4K
10:53 123.93 123.93 123.93 123.93 0.4K
10:54 123.69 123.69 123.69 123.69 0.3K
10:55 123.70 123.70 123.60 123.60 0.9K
10:56 123.58 123.58 123.28 123.28 2.6K
10:57 123.16 123.16 122.81 122.81 2.6K
10:58 122.73 122.73 122.19 122.19 1.5K
10:59 122.02 122.06 122.02 122.06 0.8K
11:00 122.34 122.53 122.34 122.53 8.5K
11:01 122.43 122.87 122.43 122.87 5.5K
11:02 122.28 122.72 122.28 122.72 2.6K
11:03 122.75 122.75 122.19 122.19 4.7K
11:05 122.03 122.05 122.03 122.05 0.6K
11:06 121.83 121.95 121.83 121.95 2.8K
11:07 121.74 121.96 121.74 121.96 4.1K
11:08 122.30 122.30 121.98 121.98 3.6K
11:09 121.98 122.16 121.32 121.32 3.1K
11:10 121.90 121.90 121.82 121.82 4.0K
11:11 121.57 121.72 121.40 121.40 2.6K
11:12 121.41 121.41 121.07 121.07 0.8K
11:13 121.56 121.56 121.56 121.56 0.1K
11:14 121.48 121.63 121.00 121.63 4.9K
11:15 121.52 121.52 121.52 121.52 0.7K
11:16 121.18 121.79 121.18 121.58 3.2K
11:17 121.80 121.80 121.09 121.09 4.2K
11:19 121.21 121.26 121.21 121.26 3.2K
11:20 121.28 121.28 121.28 121.28 0.9K
11:21 121.19 121.28 121.19 121.28 1.5K
11:22 120.99 120.99 120.99 120.99 0.3K
11:23 121.24 121.24 120.88 121.05 3.2K
11:24 121.02 121.02 121.02 121.02 0.7K
11:25 120.85 120.85 120.85 120.85 0.7K
11:26 120.72 120.91 120.41 120.41 4.2K
11:27 120.37 120.41 120.37 120.41 0.6K
11:28 120.54 120.64 120.48 120.48 2.0K
11:29 120.33 120.40 120.14 120.40 5.4K
11:30 120.68 120.68 120.66 120.66 1.3K
11:31 120.67 120.67 120.40 120.40 1.9K
11:33 120.32 120.40 120.32 120.40 0.9K
11:35 120.35 120.35 119.61 119.97 8.1K
11:36 119.83 119.83 119.50 119.53 5.2K
11:37 119.54 119.72 119.54 119.72 3.3K
11:38 120.16 120.21 119.83 120.21 48.1K
11:39 120.27 120.27 120.27 120.27 0.3K
11:40 120.45 121.14 120.45 121.14 5.9K
11:41 121.17 121.17 121.17 121.17 0.3K
11:42 121.41 121.41 121.41 121.41 1.1K
11:43 121.94 122.46 121.94 122.46 1.6K
11:44 122.81 122.81 122.69 122.79 1.8K
11:45 122.93 123.03 122.93 123.03 1.4K
11:46 123.21 123.21 123.01 123.01 1.2K
11:47 123.21 123.79 123.21 123.79 5.8K
11:48 123.82 123.83 123.48 123.65 5.6K
11:49 123.53 123.53 123.41 123.41 1.9K
11:50 123.37 123.37 123.37 123.37 3.0K
11:52 123.76 124.05 123.76 124.05 3.4K
11:53 123.79 123.79 123.79 123.79 1.1K
11:54 123.62 123.62 123.62 123.62 0.9K
11:55 123.40 123.45 123.29 123.29 3.1K
11:56 123.27 123.37 123.27 123.37 2.1K
11:57 123.60 123.60 123.60 123.60 0.4K
11:58 123.59 123.59 123.59 123.59 2.2K
11:59 123.28 123.28 123.28 123.28 0.5K
12:00 123.39 123.69 123.39 123.69 3.2K
12:01 123.69 123.69 123.69 123.69 1.9K
12:02 124.01 124.35 124.01 124.35 1.2K
12:03 124.36 124.36 124.36 124.36 0.5K
12:04 124.34 124.34 124.34 124.34 1.1K
12:06 124.14 124.26 124.14 124.26 0.6K
12:07 124.39 124.39 124.35 124.35 0.7K
12:08 124.12 124.12 124.03 124.03 1.3K
12:09 124.01 124.19 124.01 124.19 2.0K
12:10 124.19 124.19 124.19 124.19 0.3K
12:11 124.00 124.00 123.97 123.97 1.5K
12:12 123.72 123.76 123.68 123.76 2.4K
12:13 123.84 123.84 123.72 123.72 0.7K
12:14 123.62 123.62 123.48 123.48 1.0K
12:15 123.47 123.47 123.47 123.47 2.0K
12:17 123.55 123.55 123.55 123.55 0.4K
12:18 123.56 123.56 123.56 123.56 0.6K
12:19 123.56 123.56 123.31 123.31 0.5K
12:20 123.31 123.61 123.31 123.61 3.1K
12:22 123.67 123.67 123.67 123.67 1.5K
12:23 124.02 124.02 124.02 124.02 0.4K
12:24 124.29 124.29 124.29 124.29 1.2K
12:25 123.95 124.04 123.95 124.02 2.3K
12:27 124.26 124.64 124.26 124.64 1.8K
12:28 124.64 124.64 124.38 124.38 1.9K
12:29 124.38 124.46 124.38 124.46 0.9K
12:30 124.40 124.54 124.40 124.46 1.4K
12:31 124.55 124.62 124.55 124.62 1.7K
12:32 124.61 124.71 124.48 124.48 1.1K
12:33 124.45 124.45 124.27 124.31 2.7K
12:34 124.46 124.46 124.46 124.46 1.8K
12:35 124.50 124.50 124.48 124.48 1.4K
12:37 124.48 124.48 124.48 124.48 1.1K
12:38 124.36 124.36 124.18 124.27 3.7K
12:39 124.30 124.30 124.13 124.13 3.4K
12:40 124.06 124.06 124.06 124.06 0.4K
12:41 124.08 124.08 124.02 124.02 3.7K
12:43 123.83 123.83 123.83 123.83 1.3K
12:44 123.52 123.52 123.52 123.52 3.3K
12:45 123.40 123.40 123.40 123.40 2.4K
12:46 123.42 123.61 123.42 123.61 2.3K
12:47 123.54 123.54 123.54 123.54 1.1K
12:48 123.10 123.10 123.02 123.08 2.2K
12:49 123.36 123.36 123.36 123.36 1.0K
12:50 122.92 122.92 122.92 122.92 0.2K
12:51 122.91 122.91 122.46 122.46 2.1K
12:53 122.48 122.82 122.48 122.82 1.9K
12:55 122.55 122.69 122.55 122.69 1.6K
12:56 122.68 122.68 122.68 122.68 0.2K
12:57 123.13 123.13 123.13 123.13 0.7K
13:00 123.05 123.05 123.05 123.05 0.6K
13:01 122.82 122.82 122.54 122.54 2.8K
13:02 122.89 122.89 122.89 122.89 0.6K
13:04 122.99 122.99 122.99 122.99 2.0K
13:06 122.77 122.77 122.77 122.77 0.3K
13:07 122.83 122.83 122.83 122.83 0.6K
13:08 122.83 122.83 122.75 122.75 1.4K
13:09 122.59 122.59 122.59 122.59 2.0K
13:10 122.62 122.62 122.62 122.62 1.6K
13:12 122.34 122.34 122.17 122.17 1.0K
13:13 122.05 122.05 122.05 122.05 1.3K
13:14 122.17 122.17 122.17 122.17 1.6K
13:18 121.93 121.93 121.93 121.93 2.8K
13:20 122.02 122.02 122.02 122.02 2.2K
13:22 122.04 122.04 121.91 121.91 0.9K
13:24 121.95 121.95 121.72 121.72 1.4K
13:26 121.80 121.80 121.80 121.80 1.4K
13:30 122.04 122.04 122.00 122.00 1.3K
13:31 121.93 122.25 121.93 122.25 1.0K
13:32 122.25 122.25 122.25 122.25 0.6K
13:33 122.32 122.32 122.32 122.32 0.7K
13:34 122.32 122.43 122.32 122.43 3.9K
13:38 122.53 122.60 122.45 122.46 0.9K
13:40 122.60 122.60 122.60 122.60 1.0K
13:42 122.61 122.61 122.50 122.50 0.9K
13:44 122.52 122.81 122.52 122.81 1.3K
13:45 122.53 122.53 122.53 122.53 0.7K
13:46 122.41 122.41 122.23 122.37 4.2K
13:47 122.50 122.50 122.49 122.49 0.8K
13:48 122.50 122.50 122.50 122.50 4.5K
13:49 122.01 122.01 121.66 121.66 2.9K
13:50 121.61 121.61 121.61 121.61 0.7K
13:51 121.63 121.74 121.63 121.74 1.5K
13:52 121.76 121.93 121.60 121.93 2.3K
13:54 121.86 121.86 121.86 121.86 0.5K
13:55 121.65 121.91 121.65 121.91 0.7K
13:56 121.34 121.39 121.34 121.39 1.4K
13:58 121.47 121.47 121.47 121.47 0.3K
13:59 121.37 121.38 121.28 121.28 1.4K
14:00 121.29 121.46 121.18 121.46 2.2K
14:01 121.58 121.58 121.58 121.58 0.7K
14:03 121.22 121.51 121.22 121.51 4.8K
14:05 121.27 121.27 121.04 121.04 3.5K
14:06 121.01 121.01 121.01 121.01 2.2K
14:07 120.99 120.99 120.99 120.99 1.1K
14:08 120.87 120.93 120.87 120.93 5.0K
14:09 121.05 121.05 121.05 121.05 0.8K
14:10 120.91 120.91 120.86 120.86 1.1K
14:12 120.75 120.75 120.73 120.73 3.0K
14:15 120.96 121.23 120.96 121.23 1.3K
14:16 121.66 121.66 121.66 121.66 1.1K
14:17 121.23 121.23 121.22 121.22 1.2K
14:18 121.18 121.18 121.14 121.14 0.9K
14:19 121.14 121.40 121.14 121.40 2.2K
14:20 121.22 121.22 121.22 121.22 1.4K
14:21 121.25 121.25 121.25 121.25 0.7K
14:22 120.96 121.02 120.96 121.02 2.9K
14:23 121.03 121.03 121.01 121.01 0.4K
14:24 121.08 121.08 121.08 121.08 0.2K
14:25 121.10 121.32 120.89 121.32 3.1K
14:26 121.25 121.25 121.25 121.25 0.7K
14:27 121.64 121.71 121.64 121.71 2.4K
14:28 121.74 121.74 121.74 121.74 0.4K
14:29 121.98 121.98 121.98 121.98 0.8K
14:30 122.24 122.30 122.24 122.24 11.1K
14:31 122.24 122.40 122.23 122.23 1.7K
14:32 122.44 122.44 122.21 122.21 1.9K
14:33 122.29 122.32 122.29 122.32 1.0K
14:34 122.29 122.29 122.02 122.11 1.2K
14:35 122.10 122.23 121.82 121.82 0.4K
14:36 122.18 122.18 121.82 122.11 3.0K
14:38 122.06 122.06 121.71 121.80 3.7K
14:39 121.56 122.07 121.56 122.07 4.5K
14:40 121.88 122.00 121.54 121.54 2.1K
14:41 121.65 121.65 121.65 121.65 1.4K
14:42 121.27 121.27 121.27 121.27 0.7K
14:43 121.18 121.18 121.18 121.18 0.4K
14:45 121.09 121.09 121.09 121.09 0.2K
14:46 120.92 121.00 120.78 121.00 2.3K
14:47 120.98 121.13 120.98 121.13 1.5K
14:48 121.13 121.13 120.75 120.75 1.1K
14:49 120.84 120.95 120.84 120.95 1.3K
14:50 121.01 121.06 120.79 120.79 1.7K
14:51 120.70 120.70 120.70 120.70 0.5K
14:52 120.64 120.68 120.64 120.68 1.5K
14:53 120.67 120.73 120.67 120.73 1.2K
14:54 120.82 120.82 120.82 120.82 0.2K
14:55 120.82 120.82 120.60 120.60 2.4K
14:57 120.77 120.77 120.77 120.77 3.1K
14:59 120.78 120.84 120.78 120.84 1.6K
15:00 120.96 121.03 120.96 121.03 1.4K
15:01 121.17 121.44 121.17 121.44 1.4K
15:02 121.39 121.50 121.39 121.50 1.1K
15:03 121.36 121.46 121.36 121.46 1.0K
15:04 121.46 121.51 121.46 121.51 1.1K
15:05 121.53 121.53 121.34 121.34 4.4K
15:07 121.27 121.27 121.24 121.24 0.7K
15:08 121.25 121.38 121.25 121.38 2.4K
15:09 121.42 121.43 121.42 121.43 1.2K
15:10 121.56 121.56 121.56 121.56 0.9K
15:11 121.48 121.56 121.48 121.52 1.2K
15:12 121.52 121.69 121.52 121.69 2.5K
15:13 121.69 121.79 121.56 121.56 3.6K
15:14 121.34 121.34 121.12 121.12 3.3K
15:15 121.19 121.19 120.99 121.08 1.6K
15:16 121.09 121.09 121.09 121.09 0.7K
15:17 121.04 121.04 120.72 120.81 1.7K
15:18 120.64 120.78 120.64 120.77 1.9K
15:19 120.78 120.88 120.78 120.78 4.2K
15:20 120.66 120.66 120.47 120.47 3.2K
15:22 120.11 120.43 120.11 120.43 4.0K
15:23 120.45 120.58 120.45 120.47 2.3K
15:24 120.49 120.58 120.49 120.58 2.0K
15:25 120.53 120.53 120.21 120.24 4.0K
15:26 120.17 120.24 120.17 120.24 2.2K
15:27 120.33 120.33 120.33 120.33 0.6K
15:28 120.21 120.21 120.13 120.13 2.6K
15:29 120.10 120.11 120.10 120.11 1.3K
15:30 120.20 120.23 120.12 120.12 1.7K
15:31 120.22 120.22 120.14 120.14 2.3K
15:32 120.16 120.28 120.14 120.28 2.9K
15:33 120.49 120.50 120.49 120.50 1.2K
15:34 120.54 120.60 120.54 120.60 2.7K
15:35 120.69 120.69 120.64 120.64 1.3K
15:36 120.65 120.72 120.65 120.72 2.5K
15:37 120.72 120.79 120.72 120.73 0.8K
15:38 120.75 120.86 120.75 120.85 3.4K
15:39 120.92 121.04 120.81 120.81 5.8K
15:40 120.78 120.78 120.47 120.47 4.4K
15:41 120.48 120.48 120.37 120.37 1.5K
15:42 120.50 120.75 120.47 120.69 6.5K
15:43 120.63 120.82 120.63 120.81 3.2K
15:44 120.85 121.49 120.81 121.39 7.3K
15:45 121.31 121.49 121.29 121.43 6.4K
15:46 121.37 121.48 121.37 121.48 6.9K
15:47 121.28 121.28 121.24 121.24 1.7K
15:48 121.23 121.57 121.23 121.57 8.4K
15:49 121.62 121.62 121.60 121.60 5.3K
15:50 121.61 121.71 121.59 121.71 12.4K
15:51 121.73 121.86 121.63 121.63 17.9K
15:52 121.68 121.68 121.24 121.24 8.7K
15:53 121.19 121.25 121.18 121.24 2.2K
15:54 121.24 121.28 121.19 121.22 12.8K
15:55 121.30 121.59 121.21 121.59 23.2K
15:56 121.59 121.59 121.33 121.52 19.5K
15:57 121.54 121.75 121.54 121.75 9.7K
15:58 121.84 122.18 121.84 122.13 27.9K
15:59 122.24 122.44 122.22 122.32 39.6K
16:00 122.31 122.31 122.31 122.31 142.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし