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
09:30 123.61 123.61 123.37 123.37 7.9K
09:31 123.57 124.47 123.57 123.63 1.2K
09:33 123.75 123.75 123.02 123.75 1.7K
09:34 122.65 122.84 122.65 122.84 1.6K
09:35 122.25 122.25 122.08 122.08 0.7K
09:36 121.88 121.88 121.88 121.88 0.4K
09:37 121.76 121.76 121.19 121.19 1.1K
09:38 120.91 120.91 120.91 120.91 0.9K
09:39 120.99 121.43 120.99 121.43 0.5K
09:40 121.18 121.28 120.90 120.96 3.6K
09:41 121.08 121.08 120.55 120.54 0.7K
09:42 120.96 120.96 120.48 120.48 0.7K
09:43 120.26 120.74 120.26 120.74 1.7K
09:45 120.70 120.74 120.63 120.67 2.9K
09:46 120.67 121.13 120.67 121.13 3.2K
09:47 120.72 120.72 120.01 120.01 7.2K
09:48 120.02 120.04 119.77 119.77 6.2K
09:49 120.12 120.12 119.84 120.11 4.0K
09:50 120.18 120.18 120.16 120.16 0.2K
09:51 120.14 120.20 120.01 120.01 1.0K
09:52 120.21 120.41 120.01 120.35 4.6K
09:53 120.02 120.02 120.00 120.00 0.6K
09:54 120.15 120.20 120.15 120.20 1.0K
09:55 120.17 120.17 120.17 120.17 0.6K
09:56 120.06 120.06 119.87 119.87 4.7K
09:57 120.17 120.23 120.09 120.14 5.0K
09:58 120.30 120.58 120.19 120.24 11.1K
09:59 120.12 120.21 120.12 120.20 1.3K
10:00 120.40 120.69 120.34 120.36 37.8K
10:01 120.55 120.80 120.55 120.80 2.1K
10:02 120.80 120.80 120.55 120.70 1.9K
10:03 120.70 120.75 120.62 120.62 1.9K
10:04 120.59 120.92 120.59 120.92 16.8K
10:05 120.80 121.19 120.80 121.19 2.2K
10:06 121.23 121.65 121.23 121.32 3.0K
10:07 121.46 121.66 121.46 121.55 0.9K
10:08 121.46 121.46 120.75 120.75 31.3K
10:09 121.11 121.42 121.11 121.25 3.5K
10:10 121.24 121.25 121.23 121.23 0.6K
10:11 121.30 121.76 121.30 121.76 2.2K
10:12 121.97 121.97 121.97 121.97 1.2K
10:13 122.11 122.11 122.11 122.11 0.3K
10:14 122.44 122.47 122.44 122.47 1.4K
10:15 122.25 122.25 122.21 122.21 2.5K
10:16 121.72 122.05 121.71 121.71 2.8K
10:17 121.63 121.63 121.17 121.17 1.0K
10:18 121.26 121.52 121.26 121.52 2.1K
10:19 121.87 121.87 121.77 121.80 5.4K
10:20 121.78 121.97 121.66 121.97 3.3K
10:21 122.01 122.17 121.84 121.84 0.7K
10:22 122.17 122.17 121.89 121.89 0.8K
10:23 121.96 122.31 121.96 122.31 2.9K
10:24 122.17 122.26 121.96 122.26 11.2K
10:25 122.26 122.29 122.03 122.29 2.0K
10:26 122.24 122.43 122.02 122.43 0.6K
10:27 122.02 122.45 122.02 122.45 1.7K
10:28 122.14 122.14 122.02 122.02 3.6K
10:29 122.11 122.17 122.11 122.17 0.4K
10:30 122.11 122.11 121.75 121.75 2.3K
10:32 121.57 121.57 121.57 121.57 0.3K
10:33 121.57 121.57 121.26 121.50 1.7K
10:34 121.49 121.49 121.23 121.23 0.7K
10:35 121.23 121.27 121.23 121.27 0.3K
10:36 121.42 121.42 121.42 121.42 0.1K
10:37 121.46 121.47 121.46 121.46 0.7K
10:39 121.45 121.45 121.45 121.45 0.3K
10:40 121.01 121.01 120.90 120.90 3.1K
10:41 120.97 121.16 120.75 121.01 6.2K
10:42 120.90 120.99 120.90 120.99 1.2K
10:44 120.94 120.94 120.94 120.94 0.4K
10:45 120.92 120.92 120.51 120.56 1.6K
10:46 120.47 120.47 120.47 120.47 0.8K
10:47 120.41 120.41 120.41 120.41 0.6K
10:48 120.69 120.71 120.52 120.68 5.5K
10:49 120.80 120.86 120.80 120.86 1.1K
10:52 120.74 120.74 120.74 120.74 0.8K
10:53 120.72 120.72 120.64 120.71 0.6K
10:54 120.72 120.72 120.72 120.72 0.3K
10:55 120.72 120.72 120.62 120.62 3.1K
10:56 120.34 120.34 120.01 120.01 3.2K
10:57 120.10 120.10 120.06 120.06 1.7K
10:58 120.04 120.15 119.74 120.01 8.3K
10:59 119.86 120.03 119.86 119.90 4.5K
11:00 120.24 120.24 120.07 120.08 1.8K
11:01 120.00 120.00 119.92 119.92 15.8K
11:02 119.65 119.65 119.51 119.51 1.2K
11:03 119.51 119.62 119.49 119.62 2.7K
11:04 119.62 119.73 119.62 119.72 6.1K
11:05 119.73 119.74 119.73 119.74 4.3K
11:06 119.74 119.89 119.61 119.80 5.7K
11:07 119.95 119.99 119.89 119.89 2.1K
11:08 119.96 120.03 119.96 120.03 1.4K
11:09 119.93 119.97 119.78 119.78 3.9K
11:10 119.78 119.83 119.78 119.83 1.3K
11:11 119.87 120.06 119.83 119.86 1.0K
11:12 119.80 119.96 119.80 119.94 2.3K
11:13 119.93 119.93 119.83 119.83 1.5K
11:14 119.75 119.75 119.75 119.75 0.8K
11:15 119.73 119.73 119.73 119.73 0.7K
11:16 119.73 119.73 119.67 119.67 1.1K
11:17 119.67 119.67 119.66 119.66 1.0K
11:18 119.77 119.77 119.66 119.66 0.6K
11:19 119.65 119.65 119.65 119.65 1.8K
11:21 119.50 119.50 119.50 119.50 1.1K
11:22 119.47 119.47 119.46 119.46 1.4K
11:23 119.62 119.71 119.62 119.68 4.5K
11:24 119.67 119.67 119.67 119.67 0.6K
11:25 119.65 119.65 119.65 119.65 0.2K
11:26 119.44 119.44 119.22 119.22 5.0K
11:27 119.25 119.29 119.25 119.29 3.9K
11:28 119.28 119.28 119.22 119.22 1.4K
11:29 118.97 118.97 118.92 118.92 2.7K
11:30 118.92 119.02 118.87 119.02 4.0K
11:31 119.12 119.27 119.12 119.23 2.9K
11:33 119.26 119.26 119.26 119.26 0.2K
11:34 119.15 119.15 119.15 119.15 0.5K
11:35 119.29 119.29 119.29 119.29 0.4K
11:37 119.58 119.58 119.56 119.56 1.9K
11:38 119.65 119.65 119.57 119.62 2.1K
11:39 119.62 119.62 119.32 119.32 4.4K
11:40 119.53 119.53 119.41 119.41 0.6K
11:41 119.42 119.42 119.33 119.35 1.7K
11:42 119.31 119.31 119.18 119.18 0.5K
11:43 119.31 119.31 119.28 119.28 0.6K
11:44 119.32 119.49 119.32 119.32 3.3K
11:46 119.50 119.50 119.50 119.50 0.5K
11:47 119.65 119.65 119.59 119.59 0.8K
11:48 119.59 119.59 119.56 119.56 0.4K
11:49 119.50 119.50 119.50 119.50 0.2K
11:50 119.51 119.51 119.46 119.46 0.9K
11:51 119.46 119.46 119.46 119.46 0.3K
11:52 119.45 119.45 119.45 119.45 1.9K
11:53 119.46 119.71 119.46 119.71 2.7K
11:55 120.12 120.12 119.50 119.50 14.4K
11:56 120.06 120.20 119.96 120.20 0.5K
11:57 120.00 120.00 120.00 120.00 0.3K
11:58 120.00 120.07 120.00 120.07 0.7K
11:59 120.00 120.00 120.00 120.00 1.8K
12:00 119.96 120.30 119.94 120.30 4.3K
12:01 120.51 120.51 120.51 120.51 0.9K
12:02 120.67 120.67 120.67 120.67 0.2K
12:03 120.61 120.61 120.61 120.61 0.4K
12:05 120.70 121.05 120.69 121.05 3.9K
12:06 121.07 121.07 121.07 121.07 0.1K
12:07 121.01 121.07 120.93 120.93 3.3K
12:08 120.85 120.85 120.85 120.85 1.9K
12:12 120.73 120.93 120.73 120.88 7.0K
12:13 120.99 120.99 120.91 120.91 1.6K
12:16 121.23 121.23 121.23 121.23 0.9K
12:17 121.21 121.21 121.15 121.21 1.1K
12:18 121.20 121.20 121.20 121.20 0.6K
12:19 121.28 121.28 121.17 121.17 2.2K
12:20 121.17 121.17 121.17 121.17 0.2K
12:21 121.25 121.30 121.25 121.30 1.5K
12:22 121.48 121.53 121.48 121.53 0.7K
12:23 121.55 121.55 121.49 121.49 7.4K
12:24 121.71 121.71 121.71 121.71 0.6K
12:25 121.78 121.85 121.77 121.85 2.0K
12:26 121.83 121.83 121.70 121.70 2.3K
12:28 121.66 121.66 121.66 121.66 0.6K
12:29 121.41 121.41 121.33 121.33 2.3K
12:30 121.44 121.45 121.44 121.45 0.9K
12:31 121.30 121.43 121.28 121.28 0.6K
12:32 121.21 121.21 121.08 121.08 2.3K
12:34 121.06 121.06 121.06 121.06 0.7K
12:35 121.18 121.43 121.18 121.29 4.9K
12:36 121.33 121.33 121.33 121.33 0.1K
12:37 121.36 121.45 121.36 121.45 0.6K
12:38 121.43 121.49 121.43 121.49 1.2K
12:41 121.44 121.44 121.44 121.44 0.8K
12:42 121.53 121.53 121.53 121.53 0.5K
12:43 121.40 121.40 121.40 121.40 2.3K
12:44 121.47 121.47 121.47 121.47 0.2K
12:45 121.46 121.46 121.46 121.46 0.2K
12:46 121.45 121.45 121.45 121.45 0.9K
12:48 121.44 121.44 121.44 121.44 0.6K
12:49 121.44 121.44 121.43 121.43 1.2K
12:50 121.43 121.43 121.43 121.43 0.4K
12:51 121.41 121.41 121.41 121.41 0.2K
12:52 121.37 121.40 121.37 121.40 0.7K
12:53 121.34 121.34 121.34 121.34 0.5K
12:54 121.32 121.32 121.32 121.32 0.2K
12:55 121.32 121.65 121.32 121.58 7.9K
12:56 121.58 121.58 121.58 121.58 0.5K
12:57 121.20 121.20 121.20 121.20 1.0K
12:58 121.27 121.27 121.27 121.27 0.4K
12:59 121.15 121.15 120.78 120.78 2.7K
13:00 120.91 120.91 120.90 120.90 0.5K
13:01 120.91 120.91 120.89 120.89 0.4K
13:03 120.89 120.99 120.79 120.99 1.2K
13:04 121.08 121.18 120.93 120.93 2.6K
13:05 120.99 120.99 120.99 120.99 0.5K
13:07 121.03 121.03 121.03 121.03 0.7K
13:08 121.00 121.00 121.00 121.00 0.3K
13:09 121.16 121.16 121.16 121.16 0.3K
13:10 121.17 121.33 121.17 121.28 3.4K
13:11 121.38 121.38 121.35 121.37 1.3K
13:13 121.37 121.37 121.37 121.37 0.6K
13:14 121.36 121.37 121.36 121.37 0.5K
13:15 121.32 121.32 121.32 121.32 0.3K
13:16 121.31 121.32 121.31 121.31 0.9K
13:17 121.31 121.31 121.31 121.31 0.2K
13:18 121.42 121.42 121.42 121.42 1.8K
13:22 121.50 121.50 121.45 121.45 1.0K
13:23 121.42 121.54 121.42 121.54 0.6K
13:24 121.43 121.43 121.43 121.43 0.3K
13:26 121.44 121.44 121.43 121.43 0.3K
13:27 121.26 121.26 121.26 121.26 1.8K
13:28 121.33 121.46 121.33 121.46 0.8K
13:29 121.34 121.34 121.29 121.29 0.4K
13:30 121.33 121.33 121.26 121.26 0.3K
13:32 121.34 121.34 121.34 121.34 0.2K
13:33 121.56 121.56 121.50 121.50 3.9K
13:34 121.48 121.49 121.48 121.49 0.8K
13:36 121.50 121.50 121.50 121.50 0.4K
13:37 121.50 121.50 121.50 121.50 1.1K
13:39 121.50 121.50 121.50 121.50 1.8K
13:40 121.45 121.49 121.45 121.49 0.4K
13:41 121.49 121.49 121.49 121.49 0.5K
13:42 121.51 121.64 121.51 121.64 2.8K
13:43 121.63 121.72 121.49 121.72 2.5K
13:44 121.76 121.76 121.76 121.76 0.8K
13:45 121.71 121.71 121.71 121.71 2.7K
13:47 121.66 121.79 121.66 121.79 1.9K
13:50 121.92 121.92 121.92 121.92 0.7K
13:52 121.99 121.99 121.92 121.92 1.6K
13:54 121.93 121.93 121.93 121.93 0.3K
13:55 121.99 122.00 121.99 122.00 1.2K
13:56 122.20 122.20 122.20 122.20 3.8K
13:57 122.30 122.30 122.00 122.00 8.3K
13:59 122.35 122.35 122.35 122.35 1.0K
14:00 122.35 122.35 122.35 122.35 1.2K
14:01 122.19 122.19 122.19 122.19 0.8K
14:02 122.32 122.32 122.15 122.15 3.6K
14:04 122.04 122.04 122.04 122.04 0.6K
14:06 121.99 121.99 121.99 121.99 0.5K
14:07 122.03 122.03 122.03 122.03 5.6K
14:08 121.94 121.98 121.83 121.93 3.5K
14:09 121.98 121.98 121.98 121.98 0.1K
14:10 122.12 122.12 122.04 122.04 1.7K
14:11 122.10 122.10 122.10 122.10 1.3K
14:14 121.94 121.94 121.94 121.94 6.5K
14:16 121.98 121.98 121.98 121.98 0.4K
14:17 121.94 121.94 121.94 121.94 0.5K
14:18 122.10 122.16 122.10 122.16 1.1K
14:19 122.25 122.25 122.25 122.25 1.5K
14:22 122.41 122.41 122.41 122.41 1.0K
14:23 122.50 122.50 122.50 122.50 1.7K
14:24 122.48 122.60 122.46 122.60 3.7K
14:25 122.61 122.61 122.61 122.61 0.5K
14:26 122.44 122.50 122.44 122.50 0.8K
14:27 122.47 122.47 122.35 122.41 0.7K
14:28 122.41 122.41 122.41 122.41 0.4K
14:29 122.41 122.41 122.41 122.41 0.4K
14:30 122.41 122.41 122.41 122.41 0.3K
14:32 122.41 122.41 122.41 122.41 0.5K
14:33 122.59 122.59 122.59 122.59 1.7K
14:35 122.67 122.67 122.63 122.63 1.9K
14:36 122.53 122.53 122.53 122.53 0.4K
14:37 122.53 122.53 122.53 122.53 0.5K
14:38 122.53 122.53 122.53 122.53 0.2K
14:39 122.60 122.60 122.55 122.55 0.8K
14:40 122.58 122.64 122.58 122.63 4.0K
14:41 122.63 122.78 122.63 122.78 1.1K
14:42 122.72 122.82 122.72 122.82 1.5K
14:45 122.91 122.91 122.91 122.91 0.6K
14:46 123.00 123.02 122.97 123.02 1.7K
14:48 123.19 123.19 123.19 123.19 0.9K
14:49 123.17 123.17 123.17 123.17 0.3K
14:50 123.18 123.20 123.18 123.20 0.7K
14:51 123.13 123.13 123.13 123.13 0.1K
14:52 123.20 123.20 123.20 123.20 0.4K
14:53 123.16 123.16 123.04 123.04 0.9K
14:54 123.04 123.04 123.02 123.02 1.7K
14:55 123.01 123.02 123.01 123.02 1.0K
14:56 123.02 123.06 123.02 123.06 0.4K
14:57 123.13 123.21 123.13 123.21 2.4K
15:00 123.22 123.22 123.22 123.22 0.5K
15:01 123.19 123.19 123.17 123.17 1.7K
15:02 123.09 123.09 123.07 123.07 1.1K
15:03 123.15 123.15 123.03 123.09 2.7K
15:05 122.99 122.99 122.99 122.99 0.2K
15:06 122.98 122.98 122.88 122.93 2.0K
15:07 122.97 122.99 122.97 122.99 3.8K
15:08 123.10 123.10 123.03 123.03 0.5K
15:09 123.10 123.30 123.10 123.30 1.8K
15:10 123.32 123.32 123.32 123.32 0.7K
15:11 123.49 123.52 123.49 123.52 2.2K
15:13 123.62 123.62 123.62 123.62 0.7K
15:15 123.64 123.79 123.25 123.79 8.6K
15:16 123.78 124.01 123.78 124.00 5.4K
15:19 124.18 124.18 124.18 124.18 0.5K
15:20 124.16 124.21 124.16 124.16 3.5K
15:21 124.38 124.38 124.38 124.38 0.8K
15:22 124.40 124.45 124.40 124.45 2.0K
15:23 124.41 124.41 124.41 124.41 1.3K
15:25 124.37 124.37 124.29 124.29 3.6K
15:26 124.34 124.34 124.29 124.29 0.8K
15:27 124.31 124.37 124.31 124.37 0.9K
15:28 124.31 124.31 124.31 124.31 0.4K
15:29 124.31 124.38 124.31 124.38 2.3K
15:30 124.38 124.38 124.38 124.38 0.8K
15:31 124.44 124.68 124.44 124.65 9.1K
15:32 124.69 124.69 124.64 124.64 2.1K
15:33 124.66 124.70 124.66 124.70 1.3K
15:34 124.60 124.77 124.60 124.77 0.8K
15:35 124.78 124.78 124.77 124.77 2.4K
15:36 124.78 124.79 124.78 124.79 1.0K
15:37 124.61 124.61 124.48 124.48 22.4K
15:38 124.48 124.48 124.11 124.25 7.0K
15:39 124.20 124.20 123.95 124.17 0.9K
15:40 124.08 124.25 123.96 124.25 4.1K
15:41 124.30 124.30 124.30 124.30 0.4K
15:42 124.26 124.30 124.24 124.25 11.4K
15:43 124.27 124.27 124.15 124.15 5.9K
15:44 124.27 124.28 124.27 124.27 1.3K
15:45 124.28 124.39 124.27 124.39 2.2K
15:46 124.40 124.42 124.40 124.42 1.9K
15:47 124.40 124.44 124.38 124.39 3.7K
15:48 124.37 124.39 123.98 123.98 7.3K
15:49 123.85 124.10 123.85 124.10 6.2K
15:50 124.06 124.06 123.96 123.96 3.2K
15:51 123.94 123.96 123.93 123.93 4.5K
15:52 123.92 123.92 123.75 123.91 12.1K
15:53 123.93 123.98 123.93 123.98 4.4K
15:54 123.94 124.14 123.91 124.14 8.2K
15:55 124.14 124.31 124.00 124.31 14.3K
15:56 124.35 124.35 124.14 124.16 12.1K
15:57 124.20 124.35 124.18 124.18 12.7K
15:58 124.18 124.25 124.17 124.21 13.8K
15:59 124.19 124.24 123.89 123.93 36.1K
16:00 123.92 123.92 123.92 123.92 53.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし