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
09:30 129.68 129.68 128.12 128.47 14.2K
09:31 127.69 127.69 127.69 127.69 0.3K
09:32 128.47 128.47 127.69 128.47 2.4K
09:33 128.47 128.47 128.28 128.28 5.7K
09:35 130.55 130.55 130.55 130.55 10.2K
09:36 131.45 131.45 131.45 131.45 0.3K
09:38 130.95 130.95 130.86 130.90 0.9K
09:39 131.02 131.02 131.02 131.02 0.3K
09:40 130.82 130.82 130.14 130.14 2.3K
09:41 130.83 130.83 130.83 130.83 1.2K
09:44 130.81 131.39 130.81 131.39 3.0K
09:46 131.55 131.55 131.27 131.27 2.2K
09:47 130.45 130.45 130.45 130.45 0.3K
09:48 131.39 131.49 131.08 131.49 6.3K
09:49 131.63 131.80 131.63 131.70 3.9K
09:50 132.03 132.13 131.86 132.13 2.5K
09:51 132.06 132.06 131.81 131.81 2.1K
09:52 131.80 131.99 131.44 131.44 2.7K
09:53 131.50 131.61 131.50 131.60 3.1K
09:54 131.50 131.50 131.50 131.50 0.7K
09:55 131.88 131.88 131.88 131.88 2.1K
09:56 131.77 131.98 131.77 131.98 2.0K
09:57 131.75 132.03 131.75 132.03 1.6K
09:58 131.28 131.53 131.28 131.40 38.2K
09:59 131.40 131.67 131.40 131.67 1.9K
10:01 131.40 131.42 131.40 131.40 0.4K
10:02 131.34 131.42 131.04 131.04 3.2K
10:03 130.68 131.10 130.68 131.10 1.6K
10:04 131.55 131.55 131.55 131.55 0.5K
10:06 131.40 131.61 131.31 131.61 0.8K
10:07 131.43 131.57 131.22 131.57 218.2K
10:08 131.26 131.26 131.26 131.26 0.1K
10:09 131.52 131.72 131.45 131.45 2.0K
10:10 131.47 131.47 131.47 131.47 0.1K
10:11 131.53 131.77 131.53 131.77 2.8K
10:12 131.79 131.79 131.62 131.62 1.1K
10:13 131.77 131.95 131.72 131.95 2.4K
10:14 132.03 132.03 132.03 132.03 0.4K
10:16 132.12 132.16 132.12 132.16 0.2K
10:17 132.16 132.29 132.16 132.29 2.9K
10:18 132.24 132.24 132.24 132.24 0.3K
10:19 132.23 132.23 132.06 132.06 9.4K
10:20 132.00 132.00 131.68 131.68 9.1K
10:21 131.85 131.85 131.75 131.75 0.8K
10:22 131.74 131.74 131.74 131.74 0.5K
10:23 131.73 131.73 131.73 131.73 0.4K
10:24 131.95 131.95 131.95 131.95 1.8K
10:26 131.97 132.11 131.97 132.11 0.7K
10:27 131.97 131.97 131.97 131.97 0.1K
10:28 131.97 131.97 131.97 131.97 0.6K
10:29 131.73 131.73 131.35 131.35 24.2K
10:30 130.90 130.90 130.89 130.89 3.7K
10:31 130.84 130.84 130.56 130.56 0.7K
10:32 130.62 130.83 130.55 130.83 3.1K
10:33 131.04 131.04 131.04 131.04 1.3K
10:36 130.89 131.72 130.89 131.72 2.2K
10:37 131.54 131.97 131.54 131.97 2.8K
10:38 131.79 131.93 131.79 131.93 1.7K
10:39 131.95 132.26 131.95 132.26 2.0K
10:40 132.65 132.65 132.65 132.65 0.3K
10:41 132.66 132.72 132.62 132.72 1.2K
10:42 132.84 132.98 132.84 132.98 0.8K
10:43 132.98 132.98 132.98 132.98 0.2K
10:44 132.63 132.63 132.63 132.63 2.0K
10:45 132.26 132.28 132.26 132.28 3.0K
10:46 132.36 132.36 132.34 132.34 0.9K
10:47 132.24 132.28 132.20 132.28 1.1K
10:48 132.27 132.27 132.03 132.03 2.6K
10:49 132.09 132.09 131.91 131.91 4.6K
10:51 131.69 131.91 131.69 131.91 2.0K
10:52 131.77 131.77 131.55 131.54 4.2K
10:53 131.54 131.54 131.54 131.54 0.6K
10:54 131.45 131.45 131.31 131.31 1.7K
10:56 131.49 131.49 131.28 131.28 2.1K
10:57 131.44 131.44 131.44 131.44 0.2K
10:58 131.24 131.24 130.85 130.85 1.0K
10:59 130.60 130.60 130.60 130.60 0.5K
11:00 130.65 130.65 130.65 130.65 0.3K
11:01 130.67 130.67 130.67 130.67 1.1K
11:02 129.93 129.93 129.67 129.67 3.8K
11:03 129.57 129.87 129.57 129.87 2.4K
11:04 130.08 130.08 130.08 130.08 0.4K
11:05 129.96 129.96 129.96 129.96 0.6K
11:06 129.97 129.97 129.97 129.97 0.7K
11:07 129.96 129.96 129.96 129.96 0.3K
11:08 130.21 130.21 130.02 130.02 2.4K
11:11 129.94 129.94 129.94 129.94 1.8K
11:12 129.78 129.88 129.78 129.88 0.4K
11:13 129.85 130.23 129.85 130.23 1.5K
11:15 130.16 130.16 130.14 130.14 0.4K
11:16 130.18 130.18 129.98 129.98 3.0K
11:18 130.17 130.27 130.17 130.27 12.8K
11:19 130.36 130.43 130.36 130.43 1.5K
11:20 130.52 130.52 130.52 130.52 0.6K
11:21 130.53 130.53 130.53 130.53 0.6K
11:23 130.78 130.78 130.71 130.71 2.2K
11:24 130.85 130.98 130.85 130.98 0.6K
11:25 131.05 131.11 131.05 131.10 1.5K
11:28 131.16 131.16 131.16 131.16 0.5K
11:29 131.20 131.20 131.20 131.20 0.4K
11:30 131.38 131.38 131.31 131.31 0.4K
11:31 131.52 131.52 131.35 131.35 1.1K
11:33 131.58 131.58 131.50 131.50 2.2K
11:34 131.39 131.39 131.39 131.39 0.3K
11:35 131.09 131.09 131.00 131.00 2.6K
11:40 130.89 130.89 130.89 130.89 0.1K
11:41 130.97 130.97 130.97 130.97 0.6K
11:42 131.28 131.28 131.28 131.28 0.6K
11:43 131.26 131.26 131.26 131.26 0.6K
11:45 131.11 131.11 131.11 131.11 1.1K
11:48 131.14 131.14 131.14 131.14 0.7K
11:49 131.14 131.14 131.14 131.14 0.7K
11:50 131.13 131.16 131.13 131.16 0.5K
11:51 131.16 131.16 131.16 131.16 0.7K
11:52 131.41 131.41 131.41 131.41 1.9K
11:56 131.78 131.78 131.78 131.78 0.4K
11:57 131.83 131.88 131.83 131.88 0.7K
11:59 131.76 131.76 131.76 131.76 0.4K
12:00 131.76 131.76 131.57 131.57 1.6K
12:01 131.40 131.40 131.40 131.40 0.9K
12:04 131.47 131.47 131.47 131.47 1.4K
12:08 131.49 131.49 131.49 131.49 0.4K
12:09 131.48 131.48 131.48 131.48 0.5K
12:12 131.48 131.48 131.37 131.37 0.5K
12:13 131.32 131.32 131.32 131.32 2.1K
12:16 131.26 131.26 131.26 131.26 0.6K
12:19 131.24 131.24 131.24 131.24 0.3K
12:21 131.21 131.21 131.18 131.18 2.2K
12:22 130.99 130.99 130.99 130.99 1.0K
12:23 130.93 131.00 130.93 130.98 4.4K
12:24 131.00 131.09 130.91 131.09 4.3K
12:25 131.08 131.09 131.08 131.09 0.4K
12:26 130.92 130.92 130.88 130.88 2.2K
12:28 130.67 130.67 130.67 130.67 0.6K
12:29 130.75 130.75 130.71 130.71 0.9K
12:30 130.67 130.67 130.58 130.58 1.2K
12:32 130.71 130.73 130.69 130.73 0.6K
12:33 130.91 131.02 130.91 131.02 2.3K
12:34 131.09 131.09 131.09 131.09 0.7K
12:35 131.20 131.20 131.20 131.20 0.7K
12:36 131.22 131.22 131.22 131.22 0.6K
12:37 131.28 131.28 131.28 131.28 1.1K
12:39 131.34 131.34 131.34 131.34 1.9K
12:41 131.33 131.33 131.33 131.33 1.6K
12:42 131.16 131.16 131.16 131.16 0.4K
12:43 131.16 131.16 131.16 131.16 0.2K
12:44 131.02 131.02 130.97 130.97 1.4K
12:46 131.07 131.07 131.07 131.07 0.7K
12:48 131.07 131.07 131.07 131.07 0.7K
12:51 131.26 131.26 131.26 131.26 1.1K
12:52 131.35 131.35 131.35 131.35 1.2K
12:55 131.24 131.24 131.24 131.24 1.2K
12:58 131.28 131.28 131.28 131.28 0.7K
12:59 131.28 131.28 131.17 131.17 2.6K
13:00 131.09 131.09 131.09 131.09 0.6K
13:01 131.03 131.03 131.00 131.00 0.9K
13:02 130.88 130.88 130.88 130.88 1.2K
13:04 130.76 130.76 130.76 130.76 0.2K
13:06 130.78 130.79 130.78 130.79 1.2K
13:07 130.78 130.78 130.78 130.78 0.3K
13:08 130.88 130.92 130.88 130.92 0.7K
13:11 131.00 131.00 130.66 130.66 13.4K
13:12 130.66 130.66 130.66 130.66 1.7K
13:13 130.45 130.63 130.45 130.63 0.2K
13:14 130.62 130.62 130.62 130.62 2.3K
13:20 130.33 130.35 130.33 130.35 0.5K
13:21 130.37 130.37 130.17 130.17 1.0K
13:22 130.33 130.33 130.33 130.33 0.7K
13:23 130.20 130.39 130.20 130.39 1.1K
13:24 130.40 130.40 130.40 130.40 0.6K
13:25 130.39 130.39 130.39 130.39 0.5K
13:26 130.39 130.39 130.38 130.38 0.5K
13:27 130.35 130.35 130.35 130.35 0.6K
13:28 130.26 130.26 130.22 130.22 2.6K
13:32 130.15 130.15 130.15 130.15 0.4K
13:33 130.21 130.26 130.21 130.26 1.1K
13:37 130.29 130.38 130.29 130.38 3.2K
13:38 130.37 130.37 130.37 130.37 1.6K
13:39 130.52 130.52 130.52 130.52 0.3K
13:40 130.56 130.56 130.45 130.45 0.6K
13:41 130.65 130.65 130.65 130.65 3.3K
13:42 130.77 130.90 130.77 130.90 0.6K
13:43 130.79 130.79 130.74 130.74 5.0K
13:44 130.73 130.73 130.73 130.73 1.0K
13:45 130.86 130.86 130.86 130.85 0.7K
13:46 130.88 131.01 130.88 131.01 1.3K
13:50 130.90 130.90 130.90 130.90 0.7K
13:51 131.01 131.01 130.96 130.96 1.3K
13:52 130.91 130.91 130.91 130.91 0.1K
13:53 130.76 130.76 130.76 130.76 0.8K
13:55 130.69 130.77 130.69 130.77 1.4K
13:57 130.82 130.99 130.82 130.99 1.9K
13:58 131.18 131.18 131.18 131.18 0.4K
13:59 131.28 131.28 131.28 131.28 0.4K
14:00 131.14 131.15 131.14 131.15 1.1K
14:01 131.20 131.20 131.20 131.20 0.2K
14:02 131.15 131.20 131.15 131.15 0.5K
14:03 131.20 131.20 131.20 131.20 0.5K
14:04 131.16 131.22 131.16 131.22 0.9K
14:06 131.16 131.16 131.16 131.16 1.7K
14:07 131.16 131.16 131.16 131.16 0.2K
14:08 131.25 131.25 131.17 131.17 7.9K
14:10 131.17 131.17 131.17 131.17 2.2K
14:11 131.17 131.17 131.17 131.17 0.1K
14:12 131.17 131.17 131.17 131.17 0.6K
14:13 131.29 131.38 131.29 131.38 2.7K
14:14 131.38 131.38 131.30 131.30 1.1K
14:15 131.40 131.40 131.40 131.40 0.1K
14:16 131.34 131.39 131.34 131.39 2.4K
14:18 131.40 131.40 131.40 131.40 0.5K
14:19 131.45 131.46 131.45 131.46 1.1K
14:20 131.70 131.70 131.70 131.70 1.6K
14:21 131.69 131.87 131.69 131.87 1.2K
14:24 131.80 131.95 131.80 131.95 1.0K
14:25 131.95 131.95 131.95 131.95 0.2K
14:26 131.95 131.95 131.93 131.93 0.9K
14:28 131.93 131.93 131.93 131.93 0.4K
14:29 131.96 131.96 131.88 131.90 1.2K
14:30 131.79 131.81 131.74 131.74 4.7K
14:31 131.73 131.73 131.62 131.62 2.2K
14:33 131.64 131.64 131.64 131.64 0.8K
14:35 131.60 131.60 131.60 131.60 1.0K
14:37 131.77 131.90 131.77 131.90 0.9K
14:38 131.70 131.70 131.70 131.70 1.3K
14:39 131.71 131.71 131.71 131.71 0.6K
14:41 131.64 131.64 131.63 131.63 1.9K
14:42 131.49 131.49 131.42 131.42 2.4K
14:43 131.34 131.43 131.34 131.43 4.8K
14:45 131.32 131.32 131.32 131.32 0.8K
14:46 131.35 131.55 131.35 131.54 2.6K
14:48 131.56 131.56 131.56 131.56 0.5K
14:50 131.45 131.45 131.38 131.38 1.8K
14:51 131.17 131.29 131.12 131.12 2.2K
14:52 131.15 131.15 131.15 131.15 0.2K
14:53 131.10 131.10 131.10 131.10 0.2K
14:54 131.15 131.17 131.15 131.17 0.7K
14:55 131.23 131.23 131.21 131.21 0.7K
14:56 131.21 131.21 131.21 131.21 0.4K
14:57 131.21 131.21 131.21 131.21 0.5K
14:58 131.36 131.36 131.36 131.36 0.2K
14:59 131.35 131.35 131.35 131.35 0.9K
15:00 131.29 131.29 131.29 131.29 0.5K
15:01 131.29 131.29 131.28 131.28 0.7K
15:02 131.28 131.28 131.28 131.28 1.1K
15:04 131.24 131.24 131.24 131.24 0.3K
15:05 131.38 131.38 131.38 131.38 2.2K
15:07 131.43 131.43 131.43 131.43 0.3K
15:08 131.37 131.48 131.37 131.48 1.1K
15:10 131.47 131.47 131.47 131.47 0.8K
15:12 131.68 131.68 131.57 131.57 6.5K
15:13 131.58 131.58 131.58 131.57 0.5K
15:14 131.58 131.58 131.58 131.58 0.6K
15:15 131.60 131.64 131.60 131.64 1.4K
15:19 131.56 131.56 131.56 131.56 0.4K
15:20 131.56 131.56 131.56 131.56 1.2K
15:21 131.72 131.72 131.72 131.72 0.5K
15:23 131.62 131.62 131.61 131.61 2.4K
15:24 131.60 131.60 131.60 131.60 0.6K
15:25 131.62 131.67 131.49 131.49 4.6K
15:26 131.55 131.55 131.55 131.55 1.0K
15:27 131.66 131.66 131.63 131.63 1.0K
15:28 131.62 131.68 131.62 131.68 0.5K
15:29 131.62 131.62 131.62 131.62 0.5K
15:30 131.63 131.63 131.62 131.63 0.4K
15:31 131.68 131.68 131.61 131.61 2.2K
15:33 131.55 131.55 131.55 131.54 3.6K
15:34 131.62 131.66 131.62 131.66 1.5K
15:35 131.62 131.62 131.62 131.62 0.4K
15:36 131.67 131.70 131.46 131.46 4.9K
15:37 131.53 131.53 131.41 131.41 2.8K
15:38 131.25 131.26 131.18 131.18 4.2K
15:39 130.95 130.95 130.95 130.95 1.4K
15:40 130.87 130.87 130.77 130.77 0.8K
15:41 130.76 130.76 130.65 130.67 3.5K
15:42 130.60 130.74 130.60 130.74 2.7K
15:43 130.64 130.65 130.55 130.55 2.9K
15:44 130.33 130.33 130.26 130.26 0.5K
15:45 130.28 130.30 130.12 130.30 4.5K
15:47 130.31 130.36 130.30 130.31 1.4K
15:48 130.33 130.33 130.23 130.23 6.5K
15:49 130.30 130.33 130.30 130.33 5.8K
15:50 130.42 130.42 130.21 130.31 8.0K
15:51 130.39 130.44 130.37 130.43 4.5K
15:52 130.49 130.50 130.44 130.50 4.9K
15:53 130.56 130.56 130.42 130.42 6.4K
15:54 130.53 130.77 130.53 130.77 4.0K
15:55 130.83 130.98 130.83 130.89 3.2K
15:56 130.89 130.90 130.83 130.86 6.4K
15:57 130.94 131.00 130.84 130.90 7.0K
15:58 130.86 130.94 130.80 130.94 8.8K
15:59 130.95 131.01 130.89 130.92 13.5K
16:00 130.86 130.86 130.86 130.86 45.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし