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
09:30 127.51 127.51 127.51 127.51 4.0K
09:31 127.00 127.00 127.00 127.00 0.2K
09:32 127.39 127.39 127.02 127.02 0.4K
09:33 127.56 128.70 127.56 128.70 2.6K
09:34 129.00 129.00 128.50 128.50 0.7K
09:36 128.83 128.83 128.83 128.83 0.5K
09:37 128.33 128.99 127.72 128.99 0.8K
09:38 128.88 128.88 128.88 128.88 1.1K
09:40 129.32 129.32 129.32 129.32 0.4K
09:42 128.81 129.04 128.81 129.04 1.0K
09:43 129.50 129.50 129.45 129.45 0.8K
09:44 128.94 129.40 128.94 129.40 0.8K
09:45 128.90 128.90 128.81 128.81 3.8K
09:46 128.79 128.79 128.79 128.79 0.3K
09:47 128.33 128.79 128.33 128.79 0.5K
09:48 128.72 128.72 128.72 128.72 7.0K
09:49 128.72 129.34 128.72 128.90 4.6K
09:51 129.00 129.40 129.00 129.38 1.2K
09:52 129.40 129.40 128.97 128.97 1.8K
09:53 129.04 129.06 129.04 129.06 2.6K
09:56 129.60 129.63 129.60 129.63 0.4K
09:57 129.73 129.73 129.59 129.59 0.9K
09:59 130.32 130.32 130.32 130.32 0.3K
10:00 130.25 130.43 130.25 130.43 2.6K
10:01 130.37 130.37 130.37 130.37 0.2K
10:02 130.07 130.07 130.07 130.07 3.0K
10:03 129.90 129.90 129.51 129.51 2.0K
10:04 129.93 130.03 129.93 130.03 1.3K
10:06 129.95 129.95 129.95 129.95 1.0K
10:07 129.76 129.76 129.76 129.76 0.5K
10:08 129.99 129.99 129.99 129.99 1.7K
10:10 130.09 130.32 130.09 130.10 2.3K
10:11 129.66 130.09 129.66 130.09 2.5K
10:14 129.64 129.85 129.64 129.85 1.8K
10:15 129.85 129.99 129.85 129.99 0.8K
10:16 129.98 129.98 129.98 129.98 0.4K
10:17 129.67 129.67 129.48 129.48 3.6K
10:18 129.73 129.73 129.73 129.73 5.4K
10:21 129.83 129.83 129.83 129.83 0.4K
10:22 129.84 130.04 129.84 130.04 2.6K
10:24 130.39 130.97 130.39 130.97 1.0K
10:25 131.63 131.63 131.63 131.63 1.3K
10:26 131.21 131.21 131.21 131.21 0.5K
10:28 131.52 131.52 131.52 131.51 0.7K
10:31 131.62 131.98 131.62 131.98 0.8K
10:32 131.62 131.62 131.62 131.62 0.8K
10:35 131.63 132.06 131.63 132.00 1.9K
10:36 132.00 132.00 131.77 131.77 2.6K
10:37 131.32 131.32 131.32 131.32 2.8K
10:40 131.48 131.48 131.48 131.48 0.2K
10:41 131.71 131.71 131.71 131.71 2.3K
10:43 131.96 131.96 131.96 131.96 0.2K
10:44 131.96 132.35 131.96 132.35 3.9K
10:46 132.14 132.14 132.14 132.14 0.5K
10:49 131.74 131.74 131.74 131.74 0.4K
10:50 132.06 132.06 132.06 132.06 0.8K
10:52 132.06 132.06 132.06 132.06 0.6K
10:53 132.08 132.08 132.08 132.07 0.4K
10:54 131.81 131.81 131.81 131.81 0.6K
10:55 131.65 131.65 131.65 131.65 1.1K
10:57 132.16 132.16 132.04 132.04 2.2K
10:59 132.05 132.05 131.94 131.94 0.5K
11:00 131.86 132.16 131.86 132.16 3.2K
11:03 132.08 132.08 132.08 132.08 1.9K
11:05 131.65 131.65 131.58 131.57 1.5K
11:06 132.01 132.01 132.01 132.01 1.3K
11:08 131.42 131.42 131.42 131.42 1.5K
11:10 132.56 132.56 132.56 132.56 0.4K
11:11 132.22 132.22 132.22 132.22 4.6K
11:16 132.73 132.73 132.53 132.53 1.4K
11:17 132.53 132.53 132.53 132.53 0.4K
11:19 132.72 132.72 132.72 132.72 0.2K
11:20 132.72 132.75 132.72 132.75 1.0K
11:22 132.77 132.77 132.77 132.77 1.0K
11:24 132.57 132.57 132.57 132.57 0.3K
11:25 132.58 132.58 132.58 132.58 1.0K
11:26 132.73 132.73 132.73 132.73 0.5K
11:28 132.36 132.48 132.36 132.48 1.4K
11:29 132.29 132.29 132.29 132.29 1.7K
11:32 132.43 132.43 132.43 132.43 0.8K
11:33 132.03 132.03 132.03 132.03 0.6K
11:34 132.57 132.57 132.57 132.57 0.4K
11:35 132.61 132.72 132.61 132.72 2.3K
11:39 132.09 132.09 132.09 132.09 1.0K
11:40 132.28 132.28 132.28 132.28 1.4K
11:41 132.27 132.27 132.02 132.02 1.0K
11:42 132.02 132.02 132.02 132.02 1.2K
11:46 132.36 132.36 132.36 132.36 1.2K
11:47 132.50 132.52 132.50 132.52 0.9K
11:48 132.72 132.72 132.72 132.72 0.2K
11:49 132.44 132.44 132.43 132.43 0.9K
11:50 132.50 132.50 132.50 132.50 1.0K
11:53 132.85 132.85 132.85 132.85 1.0K
11:55 132.67 132.67 132.42 132.42 1.7K
11:57 132.18 132.18 132.18 132.18 0.2K
11:58 132.01 132.01 132.01 132.01 0.9K
12:00 131.90 131.90 131.90 131.90 0.9K
12:04 132.08 132.08 132.08 132.08 1.0K
12:07 131.98 131.98 131.98 131.98 0.2K
12:08 131.79 132.01 131.79 132.01 1.5K
12:11 131.83 131.83 131.83 131.82 0.2K
12:13 132.01 132.01 131.95 131.95 1.9K
12:15 131.96 131.96 131.96 131.96 0.3K
12:16 132.02 132.02 132.02 132.02 0.5K
12:18 131.98 131.98 131.98 131.98 0.6K
12:20 131.93 131.93 131.93 131.93 0.5K
12:23 132.01 132.11 132.01 132.11 1.3K
12:25 131.89 131.89 131.89 131.88 0.7K
12:26 132.02 132.02 132.02 132.02 0.6K
12:27 131.89 131.89 131.89 131.89 0.3K
12:28 131.84 131.90 131.84 131.90 1.2K
12:30 131.77 131.77 131.77 131.77 0.8K
12:32 131.60 131.60 131.60 131.60 0.6K
12:34 131.52 131.52 131.52 131.51 0.9K
12:37 131.40 131.40 131.40 131.40 0.2K
12:38 131.39 131.39 131.39 131.39 0.9K
12:43 131.40 131.40 131.40 131.40 0.5K
12:44 131.40 131.40 131.40 131.40 1.0K
12:46 131.29 131.39 131.29 131.39 0.7K
12:47 131.34 131.34 131.34 131.34 0.8K
12:48 131.30 131.30 131.30 131.30 0.6K
12:50 131.44 131.44 131.44 131.44 1.9K
12:51 131.46 131.46 131.46 131.46 2.4K
12:55 131.41 131.41 131.20 131.20 2.1K
12:56 131.40 131.62 131.40 131.43 2.7K
12:59 131.47 131.71 131.47 131.71 1.0K
13:02 131.67 131.67 131.67 131.67 1.2K
13:04 131.99 132.11 131.99 132.11 0.6K
13:07 132.10 132.10 131.98 131.98 1.0K
13:08 132.05 132.05 132.05 132.04 0.2K
13:09 131.92 131.92 131.92 131.92 0.9K
13:12 131.96 132.03 131.82 131.82 1.9K
13:13 132.14 132.14 132.14 132.14 1.0K
13:15 132.08 132.08 132.08 132.08 0.2K
13:16 132.28 132.28 132.28 132.28 0.9K
13:18 132.09 132.09 132.09 132.09 0.4K
13:19 132.07 132.07 131.85 131.85 1.3K
13:20 131.87 131.87 131.83 131.83 0.6K
13:21 131.85 131.85 131.85 131.85 0.2K
13:23 131.86 131.86 131.86 131.85 0.9K
13:26 132.02 132.21 132.02 132.21 3.4K
13:28 132.21 132.21 132.09 132.09 1.7K
13:33 132.32 132.32 132.32 132.32 0.8K
13:38 132.28 132.28 132.28 132.28 0.5K
13:39 132.37 132.37 132.37 132.37 1.0K
13:40 132.61 132.76 132.51 132.76 1.6K
13:42 132.56 132.56 132.56 132.56 0.3K
13:43 132.57 132.57 132.57 132.57 0.6K
13:44 132.57 132.57 132.54 132.54 0.8K
13:47 132.58 132.58 132.58 132.57 2.9K
13:51 132.82 132.82 132.82 132.82 0.2K
13:52 132.82 132.82 132.82 132.82 0.9K
13:54 132.90 133.11 132.90 133.11 15.3K
13:55 133.16 133.16 133.16 133.16 3.7K
13:56 133.20 133.20 133.20 133.20 0.6K
13:58 133.17 133.17 133.11 133.11 1.4K
13:59 133.11 133.11 133.11 133.11 0.7K
14:02 132.93 132.93 132.93 132.93 0.5K
14:03 132.93 132.93 132.93 132.93 0.5K
14:04 132.92 132.92 132.92 132.92 0.3K
14:05 132.92 132.92 132.65 132.65 3.3K
14:09 132.76 132.83 132.76 132.83 0.6K
14:10 132.83 132.88 132.83 132.88 2.1K
14:11 132.89 132.89 132.89 132.89 0.5K
14:13 132.83 132.83 132.83 132.83 0.3K
14:14 133.20 133.39 133.20 133.39 1.2K
14:16 133.39 133.39 133.39 133.39 0.8K
14:19 133.26 133.26 133.26 133.26 0.1K
14:20 133.04 133.06 133.04 133.06 0.3K
14:21 133.23 133.23 133.06 133.06 0.6K
14:22 133.21 133.28 133.21 133.28 1.4K
14:25 133.25 133.25 133.25 133.25 0.4K
14:26 133.32 133.32 133.31 133.31 0.6K
14:27 133.33 133.34 133.33 133.34 1.8K
14:28 133.38 133.41 133.38 133.41 1.0K
14:29 133.53 133.57 133.53 133.57 2.3K
14:31 133.56 133.56 133.54 133.54 0.6K
14:32 133.66 133.66 133.66 133.66 1.4K
14:33 133.84 133.84 133.65 133.65 1.3K
14:35 133.77 133.77 133.77 133.77 0.6K
14:36 133.64 133.64 133.60 133.60 1.1K
14:37 133.66 133.66 133.66 133.66 0.8K
14:39 133.42 133.62 133.42 133.62 0.4K
14:40 133.61 133.61 133.60 133.60 0.6K
14:42 133.54 133.73 133.54 133.73 4.4K
14:44 133.68 133.68 133.68 133.68 0.7K
14:45 133.53 133.60 133.53 133.60 0.8K
14:46 133.62 133.62 133.62 133.62 1.0K
14:49 133.63 133.64 133.63 133.64 1.1K
14:51 133.49 133.49 133.39 133.45 1.9K
14:52 133.42 133.42 133.42 133.42 1.3K
14:54 133.42 133.42 133.42 133.42 0.6K
14:55 133.39 133.39 133.39 133.39 1.1K
14:57 133.34 133.34 133.26 133.26 1.0K
14:59 133.30 133.30 133.30 133.30 1.4K
15:00 133.33 133.33 133.33 133.33 0.9K
15:01 133.17 133.17 133.17 133.17 0.4K
15:03 133.35 133.35 133.35 133.35 0.7K
15:04 133.38 133.40 133.38 133.40 2.3K
15:05 133.45 133.45 133.45 133.45 0.3K
15:06 133.46 133.46 133.45 133.45 1.4K
15:07 133.34 133.34 133.34 133.34 0.4K
15:08 133.36 133.36 133.28 133.28 1.1K
15:10 133.29 133.29 133.29 133.29 2.8K
15:11 133.21 133.29 133.21 133.29 1.2K
15:12 133.36 133.36 133.25 133.25 1.0K
15:13 133.36 133.36 133.36 133.36 0.4K
15:14 133.32 133.34 133.32 133.34 0.6K
15:15 133.34 133.34 133.25 133.29 2.3K
15:16 133.31 133.31 133.21 133.24 6.4K
15:17 133.08 133.28 133.08 133.28 1.7K
15:18 133.37 133.37 133.37 133.37 1.6K
15:19 133.40 133.40 133.40 133.40 1.6K
15:21 133.30 133.52 133.30 133.51 1.0K
15:22 133.51 133.51 133.51 133.51 0.7K
15:23 133.47 133.47 133.37 133.37 0.7K
15:24 133.50 133.50 133.49 133.49 0.5K
15:25 133.36 133.36 133.29 133.29 2.4K
15:26 133.29 133.29 133.19 133.19 6.2K
15:27 133.04 133.04 132.99 132.99 2.6K
15:29 133.14 133.14 133.14 133.14 0.3K
15:30 133.03 133.03 133.03 133.03 0.9K
15:31 133.05 133.05 133.05 133.05 0.2K
15:32 133.05 133.14 133.05 133.14 2.2K
15:33 133.19 133.23 133.19 133.23 1.2K
15:34 133.22 133.22 133.22 133.22 1.1K
15:36 133.18 133.18 133.10 133.10 0.7K
15:37 133.14 133.14 133.14 133.14 0.8K
15:38 132.99 132.99 132.81 132.81 2.0K
15:39 132.76 132.76 132.76 132.76 0.5K
15:40 132.77 132.77 132.77 132.77 0.5K
15:41 132.77 132.77 132.63 132.63 4.3K
15:42 132.47 132.67 132.47 132.67 3.2K
15:43 132.60 132.69 132.60 132.69 1.1K
15:44 132.61 132.69 132.61 132.69 1.9K
15:45 132.63 132.63 132.63 132.63 1.2K
15:46 132.56 132.56 132.55 132.55 2.5K
15:47 132.61 132.64 132.45 132.45 1.1K
15:48 132.56 132.56 132.40 132.45 11.0K
15:49 132.44 132.60 132.44 132.59 4.7K
15:50 132.59 132.81 132.58 132.81 4.6K
15:51 132.68 132.82 132.68 132.71 3.2K
15:52 132.76 132.78 132.63 132.73 5.1K
15:53 132.68 132.81 132.63 132.81 3.6K
15:54 132.65 132.74 132.65 132.74 4.5K
15:55 132.66 132.66 132.48 132.48 4.4K
15:56 132.48 132.53 132.48 132.51 2.7K
15:57 132.50 132.56 132.36 132.35 6.3K
15:58 132.34 132.39 132.29 132.39 7.6K
15:59 132.38 132.38 132.22 132.27 10.2K
16:00 132.34 132.34 132.34 132.34 75.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし