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
09:30 121.52 122.15 121.50 121.50 13.3K
09:33 121.37 121.37 121.20 121.20 3.1K
09:34 121.20 121.20 120.27 120.27 12.9K
09:35 120.22 120.22 120.22 120.22 0.9K
09:39 120.44 120.45 120.44 120.45 1.5K
09:40 120.47 120.47 120.21 120.21 1.5K
09:41 120.47 120.83 120.47 120.83 2.8K
09:42 120.88 121.37 120.88 121.37 1.0K
09:43 121.39 121.53 121.39 121.53 0.5K
09:45 121.53 121.66 121.53 121.66 1.4K
09:46 121.36 121.36 121.36 121.36 0.7K
09:49 121.51 121.51 121.51 121.51 1.5K
09:53 121.28 121.28 121.28 121.28 0.8K
09:54 121.25 121.25 121.25 121.25 0.3K
09:56 121.84 121.84 121.84 121.84 0.4K
09:57 121.26 121.44 121.18 121.42 8.7K
09:58 121.42 121.42 121.22 121.22 2.3K
09:59 121.03 121.46 121.03 121.46 7.1K
10:00 121.96 121.96 121.65 121.65 0.5K
10:01 121.74 121.74 121.66 121.66 0.2K
10:02 121.77 121.77 121.77 121.77 2.5K
10:05 121.71 121.71 121.71 121.71 4.3K
10:07 121.82 121.85 121.64 121.64 1.9K
10:08 121.64 121.64 121.64 121.64 0.2K
10:09 121.64 121.64 121.64 121.64 1.6K
10:13 121.89 121.89 121.89 121.89 0.3K
10:14 122.00 122.08 121.95 121.95 2.4K
10:15 122.10 122.10 122.10 122.10 1.1K
10:16 122.08 122.08 122.08 122.08 1.8K
10:18 121.97 121.97 121.97 121.97 0.5K
10:19 122.16 122.16 122.10 122.10 0.5K
10:20 122.04 122.66 122.04 122.66 3.8K
10:21 122.55 122.55 122.55 122.55 0.4K
10:23 122.41 122.41 122.41 122.41 0.3K
10:24 122.41 122.41 122.41 122.41 1.1K
10:28 122.42 122.42 122.42 122.42 0.3K
10:30 122.42 122.42 122.42 122.42 0.4K
10:31 122.48 122.48 122.48 122.48 0.9K
10:32 122.59 122.60 122.50 122.60 0.6K
10:33 122.60 122.60 122.59 122.59 1.1K
10:34 122.37 122.37 122.37 122.37 0.2K
10:35 122.41 122.64 122.41 122.63 2.5K
10:36 122.70 122.75 122.70 122.75 1.1K
10:37 122.97 122.97 122.97 122.97 1.7K
10:39 122.96 122.96 122.96 122.96 0.3K
10:40 122.90 122.91 122.90 122.91 0.7K
10:41 122.64 122.64 122.64 122.64 2.5K
10:43 122.65 122.89 122.65 122.89 0.5K
10:44 122.68 122.98 122.68 122.98 1.1K
10:45 123.20 123.20 123.20 123.20 0.5K
10:46 123.30 123.30 123.30 123.30 1.2K
10:48 123.08 123.08 123.02 123.02 1.5K
10:49 123.30 123.30 123.30 123.30 2.0K
10:52 123.34 123.34 123.34 123.34 0.5K
10:53 123.36 123.52 123.36 123.43 2.7K
10:55 123.86 123.86 123.66 123.70 0.9K
10:56 123.92 123.95 123.71 123.71 1.0K
10:57 123.76 123.77 123.76 123.77 0.9K
10:58 123.43 123.43 123.42 123.42 2.7K
11:01 123.42 123.50 123.42 123.50 1.2K
11:03 123.62 123.85 123.62 123.85 1.4K
11:04 124.12 124.12 123.93 123.93 0.4K
11:05 123.93 124.05 123.93 124.05 2.1K
11:06 123.87 123.87 123.87 123.87 0.3K
11:07 124.01 124.01 123.97 123.97 0.7K
11:08 124.02 124.02 124.02 124.02 0.5K
11:09 124.03 124.03 124.00 124.00 0.8K
11:10 124.22 124.24 124.22 124.24 1.0K
11:11 124.05 124.05 124.00 124.00 1.3K
11:12 123.92 124.04 123.92 124.04 0.3K
11:13 124.06 124.06 123.98 123.98 1.1K
11:14 123.98 123.98 123.98 123.98 0.5K
11:15 123.98 123.98 123.98 123.98 0.1K
11:16 123.90 123.90 123.82 123.82 2.4K
11:17 123.72 123.72 123.72 123.72 0.9K
11:18 123.88 123.88 123.60 123.60 6.6K
11:19 123.66 123.66 123.46 123.47 7.4K
11:20 123.37 123.37 123.14 123.14 1.8K
11:21 123.30 123.30 123.30 123.30 1.3K
11:22 123.39 123.39 123.39 123.39 1.1K
11:23 123.74 123.74 123.57 123.57 1.9K
11:24 123.58 123.58 123.58 123.58 0.8K
11:27 123.75 123.75 123.75 123.75 0.6K
11:29 123.75 123.75 123.75 123.75 0.5K
11:30 123.60 123.60 123.52 123.52 3.0K
11:32 123.51 123.51 123.51 123.51 0.1K
11:33 123.51 123.51 123.51 123.51 0.7K
11:35 123.51 123.51 123.51 123.51 0.8K
11:37 123.51 123.51 123.51 123.51 0.2K
11:38 123.51 123.51 123.51 123.51 0.1K
11:39 123.51 123.51 123.51 123.51 0.6K
11:40 123.51 123.52 123.51 123.52 1.1K
11:41 123.51 123.51 123.51 123.51 0.1K
11:42 123.52 123.52 123.52 123.52 0.1K
11:43 123.52 123.52 123.52 123.52 0.3K
11:44 123.52 123.52 123.52 123.52 0.4K
11:45 123.40 123.55 123.27 123.46 10.9K
11:46 123.62 123.62 123.62 123.62 1.5K
11:47 123.54 123.54 123.54 123.54 0.2K
11:48 123.58 123.58 123.31 123.31 2.6K
11:49 123.28 123.28 123.28 123.28 0.3K
11:50 123.23 123.25 123.23 123.25 2.6K
11:53 123.57 123.77 123.57 123.77 1.2K
11:55 123.80 123.80 123.80 123.80 0.3K
11:56 123.79 123.79 123.55 123.55 1.4K
11:57 123.55 123.55 123.55 123.55 0.4K
11:58 123.81 123.81 123.62 123.62 1.0K
12:02 123.50 123.50 123.50 123.50 0.2K
12:03 123.50 123.50 123.50 123.50 0.2K
12:04 123.50 123.50 123.50 123.50 0.2K
12:05 123.35 123.41 123.35 123.41 1.7K
12:07 123.22 123.22 123.22 123.22 1.7K
12:08 122.91 122.91 122.91 122.91 3.3K
12:15 123.07 123.07 122.99 122.99 1.1K
12:16 123.08 123.08 123.08 123.08 1.4K
12:17 123.06 123.07 123.06 123.07 2.9K
12:18 123.06 123.06 123.06 123.06 0.6K
12:19 123.06 123.06 123.06 123.06 0.5K
12:20 123.06 123.06 123.06 123.06 0.5K
12:21 123.07 123.07 123.05 123.05 2.2K
12:22 123.05 123.05 123.05 123.05 0.3K
12:23 122.92 123.05 122.92 123.05 0.4K
12:24 122.91 122.91 122.91 122.91 2.8K
12:28 122.80 122.80 122.80 122.80 0.1K
12:29 122.83 122.83 122.83 122.83 0.7K
12:31 123.00 123.00 123.00 123.00 1.4K
12:32 122.99 123.00 122.99 123.00 0.9K
12:33 122.98 122.98 122.98 122.98 0.1K
12:34 122.98 122.98 122.98 122.98 0.3K
12:35 122.98 122.98 122.98 122.98 1.2K
12:38 122.97 122.97 122.97 122.97 0.4K
12:39 123.00 123.00 123.00 123.00 0.5K
12:40 123.08 123.08 122.97 122.97 0.9K
12:41 122.87 122.87 122.87 122.87 0.8K
12:42 123.03 123.03 123.03 123.03 0.9K
12:43 123.03 123.03 123.03 123.03 0.3K
12:44 122.86 122.99 122.86 122.99 2.0K
12:45 123.00 123.00 123.00 123.00 0.6K
12:46 123.00 123.00 123.00 123.00 0.3K
12:47 123.10 123.10 123.10 123.10 0.2K
12:48 123.10 123.10 123.00 123.06 1.0K
12:49 123.05 123.05 123.05 123.05 0.2K
12:50 123.05 123.05 123.05 123.05 0.2K
12:51 123.05 123.11 123.02 123.02 8.1K
12:52 122.95 122.95 122.95 122.95 1.9K
12:57 122.96 122.96 122.96 122.96 0.5K
13:00 123.00 123.00 123.00 123.00 0.7K
13:01 123.00 123.00 123.00 123.00 0.1K
13:02 122.93 122.98 122.93 122.98 2.9K
13:03 123.02 123.02 123.02 123.02 0.7K
13:06 122.98 123.08 122.98 122.98 2.8K
13:07 122.98 122.98 122.98 122.98 0.5K
13:08 123.00 123.00 122.90 122.90 3.5K
13:09 123.05 123.05 123.05 123.05 0.2K
13:10 123.05 123.05 123.05 123.05 0.8K
13:11 123.05 123.07 123.05 123.06 1.3K
13:13 123.10 123.10 123.10 123.10 0.7K
13:15 123.09 123.12 123.09 123.12 0.7K
13:16 122.99 122.99 122.99 122.99 2.4K
13:17 122.97 122.97 122.97 122.97 0.2K
13:19 123.00 123.00 123.00 123.00 1.0K
13:22 122.89 122.89 122.89 122.89 0.1K
13:23 123.02 123.02 123.02 123.02 2.6K
13:29 122.74 122.87 122.74 122.87 1.0K
13:33 122.96 123.00 122.96 123.00 1.4K
13:34 123.05 123.05 123.05 123.05 0.5K
13:35 123.16 123.26 123.16 123.26 2.1K
13:37 123.26 123.26 123.26 123.26 0.5K
13:38 123.14 123.23 123.14 123.23 0.6K
13:39 123.23 123.24 123.23 123.24 0.4K
13:40 123.24 123.24 123.24 123.24 0.6K
13:41 123.23 123.23 123.23 123.23 0.1K
13:42 123.23 123.23 123.23 123.23 0.3K
13:43 123.24 123.24 123.24 123.24 0.3K
13:44 123.23 123.24 123.23 123.24 0.5K
13:45 123.25 123.25 123.25 123.25 0.2K
13:46 123.25 123.25 123.25 123.25 0.2K
13:47 123.25 123.25 123.25 123.25 0.4K
13:48 123.26 123.26 123.26 123.26 0.3K
13:49 123.26 123.27 123.26 123.27 1.1K
13:51 123.21 123.29 123.21 123.29 0.4K
13:52 123.29 123.29 123.28 123.28 0.3K
13:53 123.15 123.15 123.15 123.15 1.6K
13:54 123.23 123.58 123.22 123.58 6.2K
13:55 123.50 123.50 123.50 123.50 0.9K
13:56 123.53 123.54 123.53 123.54 0.2K
13:57 123.45 123.54 123.45 123.54 0.4K
13:58 123.54 123.54 123.42 123.42 1.4K
13:59 123.36 123.36 123.29 123.29 7.3K
14:00 122.96 122.96 122.96 122.96 0.8K
14:02 122.96 122.96 122.96 122.96 0.9K
14:03 123.00 123.00 123.00 123.00 0.8K
14:04 123.01 123.01 123.01 123.01 0.3K
14:05 123.02 123.02 123.02 123.02 0.9K
14:06 123.05 123.05 123.05 123.05 0.3K
14:07 123.06 123.06 123.06 123.06 1.0K
14:10 123.05 123.05 123.05 123.05 0.2K
14:11 123.05 123.05 122.99 122.99 0.6K
14:12 123.08 123.08 123.08 123.08 0.1K
14:13 122.99 123.08 122.99 123.00 1.1K
14:14 123.04 123.04 123.04 123.04 0.4K
14:15 123.07 123.07 123.07 123.07 0.5K
14:16 123.10 123.10 123.10 123.10 0.2K
14:17 123.08 123.08 123.08 123.08 0.6K
14:18 123.08 123.08 123.08 123.08 0.6K
14:19 123.02 123.02 123.02 123.02 0.2K
14:20 122.91 122.93 122.91 122.93 2.7K
14:21 122.82 122.82 122.82 122.82 0.8K
14:23 122.77 122.77 122.77 122.77 0.3K
14:24 123.00 123.00 123.00 123.00 1.5K
14:25 123.02 123.02 122.94 122.94 0.5K
14:26 123.02 123.02 122.94 123.02 0.9K
14:27 122.93 122.94 122.93 122.94 0.9K
14:28 122.90 123.01 122.90 123.01 1.5K
14:30 122.89 122.89 122.89 122.89 0.5K
14:31 123.01 123.01 123.01 123.01 0.4K
14:32 123.02 123.02 123.02 123.02 0.5K
14:33 123.02 123.02 123.02 123.02 0.1K
14:34 123.02 123.02 122.84 122.83 0.7K
14:35 123.02 123.02 122.86 122.86 2.8K
14:39 122.91 123.00 122.91 123.00 0.6K
14:41 122.90 122.90 122.90 122.90 0.9K
14:42 122.82 122.82 122.82 122.82 0.4K
14:43 122.87 122.90 122.87 122.89 1.5K
14:44 122.71 122.84 122.71 122.84 4.3K
14:47 123.00 123.00 122.90 122.90 0.9K
14:49 122.90 122.90 122.90 122.90 0.2K
14:50 123.02 123.02 123.02 123.02 0.3K
14:51 123.02 123.02 123.02 123.02 0.2K
14:52 123.02 123.02 122.90 122.90 1.6K
14:53 122.90 122.90 122.90 122.90 0.2K
14:54 123.02 123.02 123.02 123.02 0.2K
14:55 123.02 123.02 123.02 123.02 0.4K
14:56 123.01 123.01 123.01 123.01 0.3K
14:57 123.02 123.02 122.97 122.97 1.8K
14:58 122.97 122.97 122.97 122.97 0.1K
14:59 122.94 122.94 122.94 122.94 0.7K
15:00 122.97 122.97 122.97 122.97 0.7K
15:01 122.99 123.02 122.99 123.02 0.8K
15:02 123.00 123.02 123.00 123.00 0.5K
15:03 123.02 123.02 122.96 122.96 4.4K
15:05 123.00 123.07 123.00 123.07 13.3K
15:07 123.13 123.34 123.13 123.31 3.2K
15:08 123.38 123.38 123.38 123.38 0.5K
15:10 123.40 123.42 123.38 123.38 1.3K
15:11 123.50 123.50 123.50 123.50 1.0K
15:12 123.49 123.61 123.49 123.61 1.9K
15:13 123.60 123.60 123.60 123.60 0.6K
15:14 123.61 123.64 123.61 123.64 1.0K
15:15 123.64 123.70 123.64 123.70 1.0K
15:16 123.70 123.70 123.70 123.70 0.2K
15:17 123.70 123.70 123.70 123.70 24.5K
15:18 123.94 124.04 123.94 124.04 0.3K
15:19 124.00 124.00 123.84 123.84 23.5K
15:20 123.85 123.94 123.85 123.92 6.5K
15:21 123.89 123.90 123.59 123.59 14.5K
15:22 123.53 123.61 123.48 123.48 5.0K
15:23 123.56 123.56 123.47 123.47 6.1K
15:24 123.47 123.54 123.47 123.47 0.9K
15:25 123.47 123.89 123.47 123.89 21.4K
15:26 124.08 124.46 124.08 124.46 1.5K
15:28 124.29 124.29 124.13 124.25 3.5K
15:29 123.93 123.93 123.61 123.61 10.6K
15:31 123.54 123.54 123.35 123.35 2.7K
15:32 123.36 123.44 123.30 123.33 7.4K
15:33 123.19 123.20 123.19 123.20 5.2K
15:34 123.19 123.20 123.15 123.15 2.3K
15:35 123.16 123.16 123.16 123.16 4.5K
15:36 123.11 123.14 123.00 123.14 22.6K
15:37 123.19 123.19 123.06 123.06 9.2K
15:39 123.20 123.20 123.11 123.11 1.9K
15:40 123.10 123.17 123.10 123.17 0.4K
15:41 123.07 123.07 123.02 123.02 0.8K
15:42 123.19 123.19 123.19 123.19 0.4K
15:43 123.17 123.17 123.03 123.03 2.2K
15:44 122.93 123.14 122.93 123.14 1.4K
15:45 123.15 123.15 123.15 123.15 1.7K
15:46 123.19 123.19 122.99 122.99 0.4K
15:47 123.15 123.15 122.91 122.91 4.3K
15:49 123.19 123.19 123.19 123.19 0.5K
15:50 123.03 123.03 122.89 122.89 5.6K
15:51 122.87 122.98 122.87 122.98 1.5K
15:52 123.03 123.03 122.97 123.03 1.8K
15:53 123.03 123.03 122.96 123.00 6.3K
15:54 122.97 123.04 122.93 123.04 14.2K
15:55 122.86 123.00 122.86 122.96 7.4K
15:56 122.96 122.96 122.96 122.96 3.5K
15:57 122.96 123.03 122.96 123.00 56.9K
15:58 122.97 123.00 122.97 123.00 28.3K
15:59 123.00 123.05 122.93 123.05 35.2K
16:00 123.12 123.12 123.12 123.12 85.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし