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
09:30 131.07 131.07 131.07 131.07 3.9K
09:34 131.23 131.23 131.23 131.23 0.7K
09:39 130.82 130.82 130.49 130.49 1.3K
09:43 131.37 131.37 131.20 131.20 1.3K
09:45 131.03 131.11 131.03 131.11 1.7K
09:46 131.58 131.58 131.58 131.58 0.5K
09:48 132.00 132.00 132.00 132.00 3.1K
09:49 131.71 131.71 131.71 131.71 0.2K
09:50 131.71 132.40 131.71 132.40 2.7K
09:51 132.00 132.00 132.00 132.00 0.4K
09:53 132.00 132.00 132.00 132.00 0.2K
09:54 132.14 132.14 132.14 132.14 0.4K
09:55 132.46 132.46 132.15 132.15 1.2K
09:56 132.19 132.31 132.16 132.16 1.7K
09:57 132.05 132.10 132.05 132.10 1.1K
09:58 132.10 132.48 132.10 132.48 3.1K
10:00 132.95 132.98 132.69 132.98 1.1K
10:01 132.89 132.89 132.89 132.89 0.7K
10:02 133.23 133.83 133.23 133.83 2.1K
10:03 133.99 133.99 133.89 133.89 2.6K
10:04 133.96 133.96 133.96 133.96 0.1K
10:05 133.67 134.14 133.67 134.14 1.5K
10:06 134.17 134.29 134.16 134.16 3.9K
10:07 134.38 134.38 134.38 134.38 3.1K
10:08 134.32 134.32 134.32 134.32 2.8K
10:09 134.00 134.20 134.00 134.20 0.4K
10:11 134.18 134.18 134.12 134.12 0.7K
10:12 134.20 134.20 134.20 134.20 0.2K
10:13 134.06 134.06 134.06 134.06 0.6K
10:15 133.83 133.83 133.83 133.83 0.5K
10:16 133.78 133.78 133.71 133.73 4.8K
10:18 133.80 133.80 133.80 133.79 0.6K
10:19 133.65 133.79 133.65 133.68 1.9K
10:23 133.61 133.83 133.61 133.83 1.0K
10:24 134.03 134.03 134.03 134.03 0.6K
10:26 134.08 134.08 134.08 134.08 0.2K
10:27 134.34 134.34 134.34 134.34 1.1K
10:30 134.37 134.37 134.37 134.37 0.3K
10:31 134.42 134.42 134.42 134.42 0.7K
10:35 134.22 134.22 134.21 134.21 2.2K
10:37 134.30 134.30 134.25 134.25 2.0K
10:38 133.98 133.98 133.98 133.98 1.2K
10:40 133.93 133.93 133.93 133.93 0.2K
10:41 133.83 133.83 133.60 133.60 1.6K
10:42 133.50 133.50 133.50 133.50 0.6K
10:43 133.27 133.27 133.27 133.27 1.1K
10:45 133.42 133.42 133.42 133.42 0.3K
10:47 133.60 133.60 133.60 133.60 0.4K
10:49 133.69 133.69 133.69 133.69 0.3K
10:50 133.69 133.79 133.69 133.79 1.3K
10:51 133.72 133.72 133.72 133.72 0.7K
10:53 133.75 133.75 133.75 133.75 0.2K
10:55 133.93 133.98 133.85 133.85 1.7K
10:57 134.26 134.26 134.26 134.26 0.2K
10:58 134.26 134.27 134.26 134.27 0.7K
10:59 134.00 134.00 133.81 133.96 0.8K
11:00 134.00 134.00 134.00 134.00 0.1K
11:01 134.00 134.06 134.00 134.06 1.2K
11:02 134.06 134.06 134.06 134.06 0.2K
11:04 134.06 134.07 133.90 134.07 1.1K
11:08 134.07 134.07 134.05 134.05 0.8K
11:10 133.96 134.04 133.96 134.04 1.8K
11:11 134.07 134.07 134.07 134.07 3.7K
11:12 134.07 134.07 134.07 134.07 2.1K
11:14 134.18 134.18 134.18 134.18 0.7K
11:15 134.02 134.08 134.01 134.01 1.6K
11:17 134.17 134.17 134.17 134.17 0.1K
11:18 134.16 134.17 134.16 134.17 0.7K
11:20 134.22 134.22 134.22 134.22 0.3K
11:21 133.99 133.99 133.99 133.99 1.6K
11:25 133.79 133.79 133.79 133.79 0.9K
11:28 133.94 133.94 133.94 133.94 0.1K
11:29 133.84 133.89 133.77 133.77 1.0K
11:31 133.88 133.88 133.88 133.88 0.9K
11:34 133.69 133.69 133.69 133.69 2.3K
11:36 133.56 133.56 133.56 133.56 0.9K
11:38 133.37 133.37 133.37 133.37 0.6K
11:39 133.58 133.58 133.58 133.58 0.4K
11:40 133.45 133.45 133.18 133.18 1.9K
11:41 133.17 133.17 133.15 133.15 0.5K
11:42 132.95 132.95 132.93 132.93 1.6K
11:47 132.67 132.67 132.66 132.67 2.1K
11:48 132.72 132.72 132.70 132.70 4.5K
11:49 132.70 132.70 132.70 132.70 1.2K
11:51 132.70 132.70 132.70 132.70 0.7K
11:52 132.70 132.70 132.70 132.70 0.3K
11:53 132.71 132.72 132.70 132.72 3.7K
11:54 132.84 132.89 132.80 132.89 4.8K
11:55 132.86 132.86 132.49 132.49 4.5K
11:57 132.53 132.55 132.51 132.55 1.0K
11:58 132.57 132.57 132.54 132.54 1.5K
11:59 132.46 132.46 132.46 132.46 0.3K
12:00 132.42 132.42 132.42 132.42 0.9K
12:01 132.44 132.44 132.44 132.44 0.3K
12:05 132.28 132.28 132.28 132.28 1.8K
12:06 132.36 132.42 132.36 132.42 3.9K
12:07 132.32 132.41 132.32 132.41 1.6K
12:08 132.38 132.38 132.29 132.29 4.0K
12:09 132.27 132.35 132.15 132.35 1.6K
12:10 132.34 132.35 132.28 132.28 3.7K
12:11 132.35 132.35 132.35 132.35 0.9K
12:13 132.36 132.62 132.36 132.59 10.2K
12:14 132.64 132.64 132.64 132.64 1.0K
12:16 132.70 132.70 132.70 132.70 1.3K
12:22 132.70 132.70 132.70 132.70 0.3K
12:23 132.70 132.70 132.70 132.70 0.2K
12:24 132.69 132.69 132.31 132.39 3.4K
12:25 132.45 132.50 132.45 132.50 1.1K
12:28 132.76 132.83 132.76 132.83 1.4K
12:32 132.75 133.10 132.75 133.07 3.4K
12:33 133.08 133.08 133.08 133.07 0.3K
12:34 133.08 133.08 133.00 133.08 1.3K
12:36 133.19 133.19 133.19 133.19 0.2K
12:37 133.39 133.39 133.37 133.37 1.6K
12:38 133.34 133.34 133.34 133.34 0.5K
12:39 133.37 133.37 133.37 133.37 0.5K
12:41 133.37 133.37 133.37 133.37 0.2K
12:42 133.37 133.37 133.26 133.26 2.0K
12:43 133.29 133.29 133.05 133.05 0.9K
12:44 133.27 133.30 133.27 133.30 0.9K
12:47 133.22 133.46 133.22 133.46 5.0K
12:48 133.51 133.69 133.51 133.69 1.3K
12:49 133.77 133.77 133.77 133.77 0.5K
12:50 133.78 133.78 133.78 133.78 0.3K
12:51 133.78 133.78 133.78 133.78 0.2K
12:52 133.96 133.96 133.96 133.96 0.4K
12:53 133.78 133.83 133.78 133.83 0.7K
12:54 133.91 134.09 133.91 134.09 0.7K
12:55 133.95 133.95 133.95 133.95 1.7K
12:57 134.09 134.09 134.09 134.09 1.2K
12:58 134.31 134.49 134.31 134.35 25.6K
12:59 134.51 134.51 134.51 134.51 2.0K
13:01 134.40 134.40 134.40 134.40 1.4K
13:03 134.44 134.44 134.44 134.44 0.1K
13:04 134.41 134.41 134.41 134.41 0.1K
13:05 134.43 134.45 134.35 134.42 3.4K
13:06 134.46 134.55 134.38 134.55 5.1K
13:07 134.78 134.80 134.78 134.80 41.1K
13:09 134.65 134.65 134.65 134.65 2.4K
13:11 134.47 134.47 134.47 134.47 0.2K
13:13 134.43 134.55 134.43 134.54 0.7K
13:14 134.60 134.60 134.43 134.43 0.2K
13:15 134.52 134.52 134.37 134.37 0.8K
13:16 134.29 134.29 134.13 134.13 1.3K
13:17 134.12 134.12 134.12 134.12 0.5K
13:18 134.13 134.13 134.10 134.10 0.4K
13:19 133.85 134.00 133.85 134.00 3.1K
13:20 133.71 133.71 133.71 133.71 1.2K
13:21 133.72 133.72 133.72 133.72 0.5K
13:22 133.72 133.72 133.59 133.59 1.1K
13:23 133.80 133.80 133.57 133.57 2.3K
13:27 133.53 133.53 133.53 133.53 1.4K
13:28 133.40 133.40 133.40 133.40 0.2K
13:29 133.40 133.40 133.40 133.40 0.4K
13:30 133.16 133.16 133.16 133.16 0.3K
13:31 133.40 133.40 133.40 133.40 0.4K
13:32 133.37 133.37 133.37 133.37 0.1K
13:33 133.15 133.15 132.99 132.99 2.1K
13:36 132.34 132.34 132.34 132.34 0.4K
13:37 132.50 132.50 132.50 132.50 1.1K
13:39 132.77 132.77 132.74 132.74 2.3K
13:41 132.93 132.93 132.93 132.93 0.4K
13:42 132.77 132.77 132.77 132.77 0.5K
13:43 132.85 132.85 132.85 132.85 0.8K
13:44 132.63 132.63 132.63 132.63 1.3K
13:47 132.80 132.82 132.80 132.82 0.6K
13:48 132.93 132.93 132.93 132.93 0.8K
13:49 132.71 132.73 132.71 132.73 0.7K
13:51 132.58 132.58 132.58 132.58 2.0K
13:55 132.57 132.57 132.57 132.57 0.4K
13:56 132.76 132.76 132.76 132.76 1.0K
13:57 132.83 132.83 132.75 132.75 0.4K
13:58 132.63 132.63 132.63 132.63 0.2K
13:59 132.59 132.63 132.59 132.63 0.5K
14:00 132.42 132.42 132.42 132.42 1.8K
14:02 132.46 132.46 132.46 132.46 0.5K
14:03 132.53 132.53 132.53 132.53 0.1K
14:04 132.52 132.66 132.52 132.66 2.1K
14:06 132.57 132.57 132.44 132.44 2.8K
14:07 132.58 132.58 132.58 132.58 1.8K
14:09 132.67 132.67 132.67 132.67 1.7K
14:10 132.64 132.64 132.64 132.64 0.4K
14:11 132.83 132.93 132.83 132.93 0.8K
14:12 132.94 132.94 132.90 132.91 1.9K
14:14 133.29 133.37 133.29 133.37 2.3K
14:15 133.46 133.46 133.32 133.32 1.7K
14:16 133.21 133.21 133.21 133.21 0.4K
14:17 133.11 133.11 133.11 133.11 0.3K
14:18 132.87 132.87 132.73 132.73 1.6K
14:22 132.69 132.69 132.69 132.69 1.9K
14:25 132.91 132.91 132.91 132.91 1.7K
14:30 133.01 133.01 133.01 133.01 1.7K
14:35 132.99 132.99 132.99 132.99 1.3K
14:36 132.93 132.93 132.81 132.81 1.2K
14:37 132.71 132.71 132.71 132.71 0.9K
14:38 132.58 132.58 132.57 132.57 0.6K
14:39 132.53 132.53 132.53 132.53 0.2K
14:40 132.45 132.45 132.45 132.45 1.6K
14:43 132.19 132.19 132.19 132.19 1.7K
14:46 131.68 131.68 131.68 131.68 1.4K
14:49 131.81 131.81 131.79 131.79 3.8K
14:50 132.07 132.07 132.07 132.07 0.8K
14:51 132.19 132.32 132.19 132.32 1.6K
14:52 132.27 132.27 132.27 132.26 0.4K
14:53 132.35 132.35 132.07 132.07 2.4K
14:55 132.45 132.59 132.45 132.59 1.6K
14:58 132.58 132.59 132.58 132.59 0.6K
14:59 132.31 132.31 132.31 132.31 1.2K
15:00 132.20 132.20 132.19 132.19 0.5K
15:01 132.13 132.13 132.13 132.13 0.8K
15:02 132.11 132.11 132.11 132.11 0.6K
15:03 131.95 131.95 131.95 131.95 0.6K
15:04 131.84 131.84 131.72 131.72 0.6K
15:06 131.66 131.66 131.66 131.66 0.7K
15:07 131.63 131.63 131.63 131.63 2.3K
15:11 131.85 131.85 131.85 131.85 0.3K
15:12 131.80 131.88 131.76 131.88 1.6K
15:14 131.86 131.86 131.86 131.86 0.2K
15:15 131.90 131.90 131.81 131.81 0.9K
15:17 131.79 131.88 131.79 131.88 1.0K
15:18 131.97 131.97 131.97 131.97 0.4K
15:19 131.81 131.81 131.81 131.81 1.1K
15:21 131.81 131.81 131.81 131.81 0.1K
15:22 131.65 131.72 131.61 131.60 2.5K
15:23 131.69 131.69 131.69 131.69 0.9K
15:24 131.68 131.68 131.66 131.66 1.4K
15:25 131.82 131.82 131.59 131.59 1.3K
15:26 131.58 131.58 131.58 131.58 0.6K
15:27 131.55 131.58 131.47 131.53 2.1K
15:28 131.45 131.45 131.45 131.45 0.4K
15:29 131.61 131.61 131.39 131.39 1.9K
15:30 131.62 131.62 131.38 131.38 2.7K
15:31 131.46 131.46 131.46 131.46 0.8K
15:32 131.54 131.57 131.54 131.56 1.7K
15:34 131.73 131.85 131.73 131.85 1.2K
15:36 131.74 131.76 131.74 131.76 1.4K
15:37 131.81 131.81 131.76 131.76 0.7K
15:38 131.85 131.94 131.85 131.92 3.4K
15:39 131.92 131.92 131.67 131.83 6.9K
15:40 131.90 131.90 131.90 131.90 1.2K
15:41 131.92 131.99 131.92 131.98 1.5K
15:42 131.98 132.05 131.98 132.05 0.8K
15:43 132.03 132.03 132.03 132.03 1.8K
15:44 132.15 132.15 132.15 132.15 3.9K
15:45 132.29 132.29 132.29 132.29 1.9K
15:46 132.19 132.46 132.19 132.42 1.6K
15:47 132.43 132.45 132.43 132.45 1.5K
15:48 132.47 132.64 132.47 132.64 2.3K
15:49 132.53 132.53 132.42 132.42 0.8K
15:50 132.72 132.80 132.52 132.61 5.9K
15:51 132.62 132.62 132.47 132.62 1.8K
15:52 132.61 132.61 132.55 132.55 1.7K
15:53 132.61 132.61 132.35 132.35 7.4K
15:54 132.29 132.29 132.29 132.29 2.0K
15:55 132.22 132.22 132.03 132.13 6.3K
15:56 132.25 132.25 132.20 132.20 1.1K
15:57 132.26 132.44 132.26 132.36 7.6K
15:58 132.38 132.42 132.30 132.30 9.8K
15:59 132.30 132.41 132.27 132.27 15.5K
16:00 132.25 132.25 132.25 132.25 124.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし