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
09:30 122.25 122.87 122.24 122.87 6.6K
09:31 123.77 123.77 123.77 123.77 0.7K
09:32 123.78 123.78 123.39 123.39 0.8K
09:33 123.39 123.39 123.26 123.26 0.5K
09:34 122.73 122.73 122.73 122.73 0.2K
09:35 123.03 123.24 122.95 123.24 2.4K
09:36 123.76 124.35 123.42 124.32 25.3K
09:37 124.50 124.50 123.79 123.79 1.8K
09:38 124.10 124.10 124.10 124.10 0.1K
09:39 124.10 124.10 124.10 124.10 11.6K
09:40 124.03 124.03 123.44 123.44 0.6K
09:41 123.16 123.40 123.16 123.40 1.8K
09:43 123.38 123.38 123.38 123.38 0.9K
09:44 123.40 123.40 123.27 123.27 1.8K
09:45 123.22 123.22 123.22 123.22 0.2K
09:46 123.22 123.22 123.20 123.20 0.6K
09:47 123.19 123.62 123.19 123.62 5.6K
09:48 123.62 123.62 123.50 123.56 2.7K
09:49 123.56 123.56 123.56 123.56 0.3K
09:50 123.56 123.56 122.92 122.92 5.8K
09:51 123.34 123.34 123.34 123.34 0.3K
09:52 123.21 123.21 123.21 123.21 1.3K
09:53 123.44 123.44 123.26 123.26 1.0K
09:54 123.68 123.68 123.68 123.68 6.3K
09:55 123.68 123.68 123.68 123.68 1.1K
09:56 123.67 123.67 123.41 123.67 2.0K
09:57 123.66 123.66 123.66 123.66 1.3K
09:58 123.60 123.65 123.60 123.65 1.1K
09:59 123.65 123.65 123.32 123.31 11.5K
10:00 123.40 123.42 123.23 123.40 6.3K
10:01 123.22 123.44 123.22 123.44 6.1K
10:02 123.38 123.38 123.16 123.16 5.4K
10:03 123.12 123.20 123.01 123.05 4.2K
10:04 122.99 123.07 122.99 123.07 2.6K
10:05 123.05 123.05 122.86 122.86 1.2K
10:06 122.74 122.74 122.74 122.74 1.3K
10:09 122.87 123.01 122.87 123.01 0.7K
10:10 123.01 123.01 122.39 122.39 0.8K
10:11 123.00 123.00 122.98 122.98 0.5K
10:12 123.00 123.00 123.00 123.00 0.9K
10:13 123.01 123.01 123.01 123.01 0.5K
10:14 123.16 123.16 123.01 123.01 0.4K
10:15 123.05 123.14 123.05 123.05 0.4K
10:17 123.14 123.14 123.00 123.00 0.5K
10:18 122.92 123.10 122.92 123.00 0.9K
10:20 122.97 122.97 122.65 122.65 0.8K
10:21 122.37 122.37 122.19 122.19 3.6K
10:23 122.52 122.52 122.43 122.43 1.1K
10:24 122.40 122.40 122.40 122.40 0.5K
10:25 122.32 122.32 122.13 122.14 1.1K
10:26 122.37 122.37 122.37 122.37 0.5K
10:27 122.36 122.36 122.36 122.36 0.1K
10:28 122.36 122.36 122.36 122.36 1.3K
10:30 122.09 122.09 121.91 121.91 4.2K
10:33 121.91 122.10 121.91 122.10 0.4K
10:34 121.89 121.89 121.89 121.89 1.7K
10:35 121.91 121.93 121.91 121.93 0.5K
10:36 121.92 121.92 121.92 121.92 0.8K
10:38 122.04 122.04 122.04 122.04 0.3K
10:39 122.06 122.06 121.90 121.98 1.3K
10:40 121.97 121.97 121.97 121.97 2.4K
10:41 122.44 122.49 122.44 122.49 11.3K
10:42 122.44 122.47 122.44 122.47 1.6K
10:44 122.58 122.58 122.46 122.46 0.5K
10:45 122.46 122.46 122.46 122.46 0.5K
10:46 122.67 123.07 122.64 123.07 10.5K
10:47 122.92 123.00 122.92 123.00 2.4K
10:48 123.10 123.10 122.99 122.99 0.8K
10:50 123.08 123.08 122.82 123.08 0.8K
10:51 122.98 123.08 122.98 123.08 0.7K
10:52 123.08 123.08 122.98 123.08 0.7K
10:53 123.08 123.08 123.08 123.08 0.3K
10:54 123.08 123.14 122.99 123.08 0.6K
10:55 123.08 123.08 123.08 123.08 0.3K
10:56 123.08 123.13 123.07 123.07 0.9K
10:57 123.06 123.06 123.06 123.06 0.2K
10:58 123.06 123.06 123.04 123.05 0.5K
10:59 122.82 123.03 122.79 123.03 3.0K
11:00 122.91 122.91 122.91 122.91 1.2K
11:01 122.96 122.96 122.96 122.96 0.2K
11:02 122.98 123.00 122.98 122.99 1.0K
11:03 123.00 123.00 122.89 122.90 1.0K
11:04 122.85 122.85 122.76 122.85 5.4K
11:05 122.87 122.87 122.87 122.87 0.1K
11:06 122.96 123.00 122.88 122.88 1.2K
11:07 122.89 122.89 122.83 122.83 0.9K
11:08 122.97 122.97 122.89 122.89 0.7K
11:09 122.97 122.97 122.97 122.97 0.1K
11:10 122.97 123.05 122.93 122.93 1.1K
11:11 122.95 122.95 122.94 122.95 0.5K
11:12 122.94 122.94 122.94 122.94 0.7K
11:13 122.96 122.96 122.75 122.92 3.6K
11:14 122.74 122.74 122.67 122.67 2.3K
11:15 122.63 122.66 122.63 122.66 1.2K
11:16 122.57 122.57 122.57 122.57 1.5K
11:18 122.51 122.51 122.40 122.40 1.3K
11:19 122.57 122.57 122.57 122.57 0.3K
11:20 122.59 122.59 122.59 122.59 0.6K
11:21 122.67 122.67 122.67 122.67 0.2K
11:22 122.69 122.69 122.58 122.58 1.9K
11:23 122.69 122.69 122.58 122.58 0.3K
11:24 122.57 122.67 122.57 122.67 0.2K
11:25 122.65 122.65 122.65 122.65 0.9K
11:27 122.55 122.55 122.36 122.45 4.4K
11:28 122.30 122.39 122.30 122.39 1.9K
11:29 122.39 122.39 122.39 122.39 0.8K
11:31 122.41 122.41 122.41 122.41 0.2K
11:32 122.41 122.41 122.20 122.20 1.4K
11:33 122.28 122.28 122.21 122.27 3.2K
11:34 122.24 122.30 122.24 122.30 1.2K
11:36 122.30 122.31 122.28 122.28 0.5K
11:37 122.30 122.30 122.29 122.29 0.9K
11:38 122.39 122.48 122.37 122.39 1.2K
11:39 122.48 122.48 122.48 122.48 0.7K
11:40 122.45 122.45 122.45 122.45 0.8K
11:41 122.42 122.42 122.42 122.42 0.1K
11:42 122.41 122.41 122.23 122.23 1.9K
11:43 122.12 122.12 122.07 122.07 5.4K
11:44 122.07 122.07 122.07 122.07 0.6K
11:47 122.15 122.15 122.15 122.15 0.3K
11:48 122.15 122.19 121.91 122.13 4.0K
11:50 122.07 122.07 122.07 122.07 0.7K
11:52 121.89 121.89 121.89 121.89 1.8K
11:53 121.99 121.99 121.99 121.99 0.8K
11:55 122.03 122.03 122.03 122.03 0.3K
11:56 122.03 122.03 121.87 121.96 1.2K
11:57 121.91 121.91 121.91 121.91 0.2K
11:58 121.87 121.87 121.82 121.82 0.8K
11:59 121.98 121.98 121.98 121.98 1.1K
12:00 122.00 122.00 121.96 121.96 1.2K
12:02 122.05 122.05 121.99 121.99 0.4K
12:03 121.88 121.88 121.88 121.88 1.5K
12:04 121.84 121.84 121.84 121.84 0.2K
12:06 121.85 121.85 121.85 121.85 0.4K
12:07 121.95 121.97 121.86 121.86 2.8K
12:08 121.94 121.94 121.94 121.94 0.7K
12:09 121.78 121.78 121.67 121.67 4.0K
12:11 122.00 122.00 122.00 122.00 0.4K
12:14 121.84 121.87 121.84 121.87 0.5K
12:15 121.77 121.77 121.70 121.70 2.0K
12:16 121.78 121.78 121.78 121.78 0.2K
12:17 121.85 122.00 121.84 121.84 1.3K
12:18 122.02 122.02 122.02 122.02 0.5K
12:19 122.03 122.03 122.03 122.03 0.8K
12:20 122.03 122.03 122.03 122.03 1.3K
12:23 122.00 122.17 122.00 122.17 1.7K
12:25 122.23 122.23 122.23 122.23 0.3K
12:26 122.16 122.16 122.16 122.16 0.8K
12:28 122.20 122.20 122.20 122.20 0.1K
12:29 122.16 122.16 122.16 122.16 1.5K
12:30 122.16 122.16 122.16 122.16 0.5K
12:31 122.09 122.09 122.09 122.09 0.1K
12:32 122.16 122.16 122.16 122.16 1.3K
12:36 122.09 122.09 122.03 122.03 2.5K
12:37 122.05 122.05 122.05 122.05 0.2K
12:38 122.05 122.05 122.05 122.05 0.4K
12:40 122.04 122.04 122.04 122.04 0.3K
12:41 121.96 121.96 121.93 121.93 2.6K
12:42 121.88 122.01 121.88 122.01 1.5K
12:44 121.99 121.99 121.93 121.93 0.3K
12:45 121.89 121.89 121.89 121.89 0.8K
12:49 122.01 122.01 122.01 122.01 0.2K
12:50 122.01 122.01 122.01 122.01 0.2K
12:51 122.01 122.01 121.88 121.88 2.7K
12:52 121.82 121.89 121.82 121.89 0.5K
12:53 121.86 121.86 121.86 121.86 0.8K
12:55 121.87 121.87 121.87 121.87 0.6K
12:56 121.83 121.83 121.68 121.68 1.9K
12:58 121.79 121.79 121.70 121.70 2.8K
12:59 121.69 121.69 121.56 121.56 1.3K
13:02 121.78 121.78 121.77 121.77 0.8K
13:04 121.78 121.78 121.78 121.78 0.1K
13:05 121.67 121.78 121.67 121.78 0.6K
13:07 121.69 121.70 121.57 121.57 3.8K
13:08 121.42 121.55 121.42 121.55 4.4K
13:09 121.54 121.54 121.54 121.54 0.3K
13:10 121.54 121.54 121.40 121.40 1.9K
13:11 121.33 121.33 121.26 121.26 2.1K
13:12 121.33 121.33 121.31 121.31 1.4K
13:13 121.23 121.31 121.23 121.31 0.7K
13:15 121.31 121.31 121.31 121.31 0.2K
13:16 121.31 121.31 121.31 121.31 0.6K
13:17 121.44 121.50 121.44 121.50 2.1K
13:18 121.35 121.35 121.35 121.35 1.0K
13:22 121.65 121.65 121.55 121.55 0.4K
13:24 121.49 121.49 121.49 121.49 0.4K
13:25 121.55 121.55 121.55 121.55 0.6K
13:26 121.56 121.56 121.56 121.56 0.5K
13:27 121.65 121.75 121.58 121.75 1.3K
13:28 121.75 121.75 121.75 121.75 0.5K
13:29 121.83 121.83 121.83 121.83 0.3K
13:30 121.84 121.84 121.84 121.84 0.2K
13:31 121.96 121.97 121.96 121.97 0.4K
13:32 121.80 121.97 121.80 121.97 0.6K
13:33 122.05 122.05 122.05 122.05 1.2K
13:34 122.01 122.01 121.96 121.96 0.6K
13:35 121.95 121.95 121.95 121.95 0.2K
13:36 122.06 122.15 122.06 122.13 1.8K
13:37 122.21 122.22 122.17 122.22 1.1K
13:38 122.32 122.32 122.29 122.29 0.9K
13:40 122.33 122.33 122.16 122.17 3.7K
13:42 122.25 122.25 122.25 122.25 0.9K
13:43 122.14 122.14 122.06 122.06 1.7K
13:44 122.10 122.10 122.06 122.06 0.6K
13:45 122.08 122.08 122.03 122.03 0.7K
13:47 122.03 122.03 121.98 121.98 1.4K
13:49 122.03 122.03 122.03 122.03 0.2K
13:51 122.08 122.08 122.08 122.08 0.3K
13:52 122.11 122.15 122.08 122.15 1.3K
13:54 122.08 122.11 121.99 122.06 1.5K
13:55 122.08 122.21 121.98 122.21 5.1K
13:56 122.21 122.21 122.21 122.21 1.1K
13:57 122.27 122.27 122.27 122.27 0.6K
13:59 122.27 122.28 122.15 122.15 0.9K
14:00 122.24 122.24 122.13 122.13 1.7K
14:01 122.25 122.25 122.12 122.25 1.5K
14:02 122.37 122.37 122.25 122.29 2.2K
14:04 122.41 122.42 122.30 122.42 1.5K
14:06 122.55 122.55 122.55 122.55 0.7K
14:07 122.55 122.55 122.55 122.55 0.9K
14:08 122.46 122.57 122.41 122.57 1.2K
14:09 122.45 122.58 122.45 122.58 1.8K
14:10 122.54 122.54 122.54 122.54 0.4K
14:11 122.48 122.48 122.48 122.48 0.3K
14:12 122.56 122.56 122.56 122.56 1.9K
14:16 122.56 122.56 122.35 122.42 5.1K
14:17 122.42 122.42 122.42 122.42 0.8K
14:18 122.42 122.42 122.42 122.42 0.4K
14:19 122.45 122.45 122.45 122.45 0.6K
14:20 122.49 122.49 122.47 122.47 1.1K
14:22 122.47 122.49 122.47 122.49 0.5K
14:23 122.48 122.48 122.48 122.48 0.8K
14:25 122.38 122.38 122.38 122.38 2.5K
14:26 122.45 122.45 122.45 122.45 0.6K
14:27 122.37 122.45 122.37 122.45 1.0K
14:29 122.30 122.35 122.29 122.35 5.7K
14:30 122.45 122.45 122.45 122.45 0.4K
14:31 122.53 122.53 122.53 122.53 0.6K
14:32 122.42 122.42 122.40 122.40 1.7K
14:34 122.41 122.41 122.41 122.41 0.3K
14:36 122.36 122.41 122.31 122.41 4.8K
14:37 122.31 122.31 122.31 122.31 1.0K
14:38 122.40 122.40 122.21 122.21 2.6K
14:39 122.31 122.31 122.21 122.21 0.8K
14:40 122.31 122.43 122.31 122.43 4.4K
14:42 122.41 122.48 122.35 122.35 11.9K
14:43 122.31 122.31 122.09 122.09 5.3K
14:44 122.03 122.03 121.97 121.97 4.3K
14:45 121.96 122.00 121.96 122.00 0.7K
14:47 122.00 122.00 122.00 122.00 1.2K
14:49 122.00 122.00 122.00 122.00 1.0K
14:51 122.00 122.00 121.92 121.92 1.1K
14:52 121.92 122.00 121.92 122.00 2.5K
14:53 121.95 122.00 121.95 122.00 0.6K
14:54 122.05 122.05 121.93 122.05 0.5K
14:55 121.92 122.01 121.92 121.92 0.7K
14:56 122.01 122.01 121.92 121.96 1.6K
14:57 121.92 122.26 121.92 122.26 5.2K
14:58 122.29 122.38 122.29 122.38 0.8K
14:59 122.39 122.54 122.39 122.54 0.5K
15:00 122.45 122.48 122.43 122.43 4.7K
15:01 122.51 122.51 122.43 122.51 0.9K
15:02 122.57 122.69 122.57 122.69 4.0K
15:03 123.02 123.03 123.00 123.00 0.7K
15:04 122.84 122.84 122.83 122.83 4.3K
15:05 122.79 122.81 122.73 122.81 1.1K
15:06 122.72 122.72 122.72 122.72 0.8K
15:08 122.79 122.79 122.67 122.67 2.9K
15:09 122.66 122.66 122.66 122.66 0.3K
15:10 122.65 122.65 122.65 122.65 2.1K
15:11 122.71 122.71 122.60 122.62 4.1K
15:13 122.62 122.64 122.54 122.64 1.7K
15:14 122.54 122.54 122.54 122.54 0.2K
15:15 122.55 122.56 122.43 122.48 3.1K
15:16 122.51 122.59 122.51 122.59 3.2K
15:18 122.59 122.69 122.53 122.59 1.5K
15:19 122.59 122.59 122.48 122.48 0.9K
15:20 122.58 122.58 122.48 122.58 2.9K
15:21 122.66 122.66 122.58 122.58 1.7K
15:22 122.49 122.49 122.46 122.46 3.3K
15:23 122.51 122.51 122.45 122.51 1.8K
15:24 122.51 122.51 122.47 122.47 0.7K
15:25 122.50 122.56 122.50 122.51 5.0K
15:26 122.56 122.56 122.56 122.56 0.8K
15:27 122.58 122.65 122.58 122.58 2.0K
15:28 122.58 122.65 122.58 122.59 1.1K
15:29 122.59 122.65 122.53 122.60 2.0K
15:30 122.59 122.65 122.59 122.65 0.7K
15:31 122.65 122.89 122.57 122.89 2.9K
15:32 122.89 122.97 122.89 122.97 1.6K
15:33 123.01 123.01 122.90 122.90 7.7K
15:34 122.87 122.90 122.87 122.90 1.1K
15:35 122.86 122.86 122.75 122.75 3.4K
15:36 122.64 122.64 122.61 122.61 1.4K
15:37 122.63 122.65 122.60 122.60 2.5K
15:38 122.65 122.65 122.65 122.65 1.2K
15:39 122.65 122.65 122.43 122.48 7.2K
15:40 122.44 122.44 122.29 122.32 8.9K
15:41 122.36 122.38 122.36 122.38 18.5K
15:42 122.37 122.39 122.37 122.39 1.4K
15:43 122.49 122.49 122.39 122.49 1.6K
15:44 122.39 122.46 122.33 122.46 4.4K
15:45 122.38 122.49 122.30 122.39 3.4K
15:46 122.49 122.49 122.39 122.39 2.3K
15:47 122.39 122.49 122.29 122.38 2.6K
15:48 122.40 122.40 122.30 122.30 2.3K
15:49 122.30 122.33 122.30 122.33 4.2K
15:50 122.30 122.33 122.20 122.20 10.4K
15:51 122.20 122.26 122.20 122.26 2.9K
15:52 122.26 122.36 122.26 122.36 16.4K
15:53 122.33 122.43 122.33 122.43 6.8K
15:54 122.37 122.48 122.37 122.43 6.9K
15:55 122.43 122.49 122.42 122.49 11.0K
15:56 122.49 122.49 122.39 122.39 13.0K
15:57 122.42 122.42 122.29 122.29 11.7K
15:58 122.25 122.27 122.17 122.17 12.8K
15:59 122.18 122.36 122.11 122.36 38.5K
16:00 122.27 122.27 122.27 122.27 329.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし