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
09:30 124.12 124.12 123.77 123.77 4.2K
09:31 124.30 124.39 124.30 124.39 2.7K
09:33 124.09 124.09 124.02 124.03 1.7K
09:34 124.06 124.06 124.06 124.06 0.8K
09:35 124.06 124.06 124.06 124.06 0.7K
09:36 124.07 124.07 124.07 124.07 0.7K
09:38 124.12 124.12 124.12 124.12 0.8K
09:42 124.34 124.34 124.34 124.34 0.1K
09:44 124.33 124.33 124.33 124.33 0.1K
09:46 124.33 124.33 124.33 124.33 0.1K
09:48 124.31 124.31 123.89 123.89 0.5K
09:49 123.74 123.74 123.60 123.60 1.9K
09:50 123.62 123.62 123.62 123.62 0.7K
09:52 123.39 123.39 123.39 123.39 3.4K
09:53 123.34 123.34 123.34 123.34 0.3K
09:55 123.46 123.46 123.46 123.46 1.5K
09:58 123.38 123.38 123.35 123.35 1.3K
10:00 123.29 123.29 123.29 123.29 3.0K
10:02 123.44 123.52 123.44 123.52 2.7K
10:04 123.38 123.38 123.27 123.27 1.6K
10:05 123.12 123.12 123.12 123.12 0.3K
10:06 123.24 123.28 123.24 123.28 1.0K
10:07 123.52 123.52 123.52 123.52 0.3K
10:08 123.57 123.57 123.57 123.57 0.6K
10:10 123.49 123.49 123.49 123.49 2.8K
10:11 123.33 123.34 123.32 123.32 1.2K
10:14 123.34 123.34 123.34 123.34 0.3K
10:15 123.35 123.36 123.35 123.36 0.7K
10:16 123.72 123.72 123.72 123.72 2.4K
10:17 123.91 123.91 123.91 123.91 0.6K
10:18 124.00 124.00 123.89 123.89 1.4K
10:20 124.03 124.03 124.03 124.03 2.0K
10:24 124.12 124.12 124.12 124.12 1.8K
10:27 124.04 124.04 124.04 124.04 2.6K
10:28 124.03 124.04 124.03 124.04 0.4K
10:29 124.05 124.05 123.96 123.96 0.5K
10:30 124.03 124.04 124.03 124.04 1.0K
10:31 124.06 124.06 124.06 124.06 1.8K
10:32 124.10 124.10 124.02 124.02 2.1K
10:33 123.87 123.87 123.87 123.87 0.7K
10:36 123.91 123.91 123.91 123.91 0.8K
10:37 123.93 123.93 123.93 123.93 0.6K
10:39 123.91 123.91 123.91 123.91 0.7K
10:40 123.94 123.94 123.83 123.83 2.6K
10:41 123.89 123.89 123.79 123.79 0.5K
10:42 123.78 123.78 123.75 123.75 2.0K
10:44 123.75 123.75 123.75 123.75 0.4K
10:45 123.82 123.82 123.80 123.80 0.6K
10:47 123.83 123.95 123.83 123.95 0.8K
10:48 123.95 123.95 123.95 123.95 0.5K
10:49 123.95 123.95 123.95 123.95 1.4K
10:50 123.95 124.10 123.95 124.10 4.2K
10:51 124.03 124.03 124.03 124.03 1.1K
10:53 124.10 124.10 124.10 124.10 0.3K
10:56 123.79 123.79 123.79 123.79 1.7K
10:59 123.63 123.63 123.63 123.63 2.6K
11:01 123.77 123.77 123.67 123.67 6.3K
11:02 123.80 123.80 123.80 123.80 4.5K
11:03 123.87 123.87 123.87 123.87 4.7K
11:06 123.93 123.93 123.93 123.93 0.8K
11:07 123.91 123.91 123.87 123.87 1.7K
11:08 123.85 123.85 123.80 123.80 1.1K
11:10 123.89 123.89 123.89 123.89 0.4K
11:11 124.01 124.06 124.01 124.06 1.8K
11:13 123.86 123.86 123.82 123.82 2.4K
11:18 123.79 123.79 123.78 123.78 0.8K
11:20 123.67 123.67 123.67 123.67 3.0K
11:25 123.86 123.86 123.86 123.86 0.5K
11:26 124.01 124.01 124.01 124.01 1.3K
11:27 124.01 124.08 124.01 124.08 5.5K
11:29 124.04 124.04 124.04 124.04 0.9K
11:31 124.08 124.08 124.08 124.08 1.3K
11:33 124.10 124.10 124.10 124.10 2.7K
11:39 123.97 124.01 123.97 124.01 2.5K
11:42 124.09 124.10 124.09 124.10 0.8K
11:43 124.10 124.10 124.10 124.10 0.5K
11:44 124.13 124.13 124.13 124.13 0.6K
11:45 124.10 124.10 124.10 124.10 1.1K
11:46 124.05 124.05 124.05 124.05 0.7K
11:49 123.99 124.01 123.99 124.01 2.8K
11:50 124.06 124.06 124.06 124.06 1.7K
11:58 124.13 124.13 124.13 124.13 0.1K
11:59 124.08 124.13 124.08 124.08 3.5K
12:00 124.10 124.10 124.10 124.10 1.9K
12:01 124.10 124.10 124.10 124.10 0.4K
12:02 124.00 124.00 124.00 124.00 0.8K
12:06 123.94 123.94 123.94 123.94 1.1K
12:09 123.92 123.92 123.92 123.92 0.4K
12:10 123.86 123.86 123.86 123.86 1.7K
12:12 123.95 123.95 123.95 123.95 1.7K
12:18 123.98 123.98 123.98 123.98 0.7K
12:19 123.88 123.88 123.79 123.79 3.0K
12:25 123.82 123.82 123.82 123.82 0.1K
12:26 123.61 123.61 123.61 123.61 1.0K
12:27 123.52 123.52 123.52 123.52 0.6K
12:28 123.66 123.66 123.66 123.66 0.7K
12:31 123.68 123.68 123.68 123.68 0.5K
12:34 123.82 123.82 123.82 123.82 1.8K
12:37 123.99 124.01 123.99 124.01 1.3K
12:40 124.02 124.02 124.02 124.02 0.4K
12:42 124.01 124.01 124.01 124.01 0.3K
12:43 124.02 124.02 124.02 124.02 0.2K
12:44 124.00 124.00 124.00 124.00 0.8K
12:45 123.94 123.94 123.94 123.94 0.7K
12:48 123.97 124.09 123.97 124.09 0.8K
12:49 124.02 124.02 124.02 124.02 0.2K
12:50 124.00 124.00 124.00 124.00 0.3K
12:51 124.02 124.02 124.02 124.02 0.7K
12:52 124.03 124.03 124.03 124.03 1.0K
12:54 124.04 124.04 124.04 124.04 1.1K
12:55 124.04 124.04 123.96 124.04 3.9K
12:57 124.07 124.12 124.07 124.12 2.0K
12:58 124.00 124.00 124.00 124.00 1.8K
12:59 124.00 124.04 124.00 124.04 1.4K
13:01 123.89 123.89 123.89 123.89 0.6K
13:02 123.85 123.85 123.79 123.79 1.2K
13:05 123.79 123.79 123.61 123.61 2.5K
13:06 123.62 123.70 123.62 123.70 1.2K
13:08 123.48 123.48 123.48 123.48 0.4K
13:09 123.43 123.43 123.43 123.43 0.6K
13:10 123.48 123.48 123.48 123.48 0.4K
13:13 123.56 123.56 123.47 123.47 0.3K
13:14 123.42 123.42 123.42 123.42 0.8K
13:16 123.73 123.73 123.73 123.73 1.3K
13:17 123.76 123.76 123.76 123.76 1.4K
13:19 123.78 123.78 123.78 123.78 0.6K
13:21 123.77 123.77 123.77 123.77 0.3K
13:22 123.77 123.77 123.77 123.77 0.7K
13:25 123.89 123.89 123.89 123.89 0.9K
13:26 123.99 123.99 123.99 123.99 0.6K
13:27 124.06 124.06 124.06 124.06 1.5K
13:32 124.05 124.09 123.97 123.97 3.1K
13:35 124.05 124.05 124.05 124.05 0.6K
13:37 123.95 123.95 123.95 123.95 4.2K
13:42 123.95 124.00 123.95 124.00 2.2K
13:43 123.99 123.99 123.99 123.99 0.2K
13:44 124.00 124.00 124.00 124.00 1.7K
13:46 124.00 124.00 124.00 124.00 0.7K
13:47 123.99 123.99 123.99 123.99 6.1K
13:48 124.00 124.00 124.00 124.00 0.3K
13:50 123.94 123.94 123.94 123.94 2.1K
13:52 123.99 123.99 123.99 123.99 0.7K
13:54 123.90 123.90 123.90 123.90 0.3K
13:55 123.89 123.91 123.89 123.91 0.9K
13:57 123.92 123.92 123.87 123.87 2.2K
13:58 123.78 123.78 123.78 123.78 1.0K
13:59 123.64 123.64 123.64 123.64 0.4K
14:01 123.80 123.80 123.80 123.80 0.4K
14:02 123.77 123.85 123.77 123.81 1.3K
14:03 123.87 123.90 123.87 123.90 0.6K
14:05 123.83 123.91 123.83 123.91 1.0K
14:06 123.96 123.96 123.96 123.96 0.5K
14:07 123.91 123.91 123.91 123.91 1.8K
14:09 123.81 123.81 123.81 123.81 0.6K
14:10 123.86 123.86 123.86 123.86 1.3K
14:15 124.00 124.02 124.00 124.02 1.5K
14:17 124.14 124.14 124.14 124.14 1.2K
14:20 124.03 124.03 124.03 124.03 2.7K
14:22 124.05 124.05 124.05 124.05 0.4K
14:23 123.98 123.98 123.98 123.98 0.3K
14:24 123.94 123.94 123.92 123.92 1.6K
14:27 123.97 123.97 123.93 123.93 0.7K
14:29 124.02 124.02 123.96 123.96 1.8K
14:33 124.03 124.04 124.02 124.02 2.0K
14:35 124.06 124.13 124.06 124.13 9.1K
14:36 124.15 124.15 124.15 124.15 1.5K
14:40 124.19 124.19 124.19 124.19 0.8K
14:41 124.11 124.11 124.07 124.07 2.1K
14:42 124.05 124.05 124.05 124.05 0.6K
14:44 123.97 123.97 123.97 123.97 7.7K
14:45 124.00 124.07 124.00 124.07 1.5K
14:46 124.02 124.02 124.02 124.02 0.6K
14:47 123.99 123.99 123.93 123.93 0.6K
14:48 123.94 123.95 123.94 123.95 0.3K
14:49 124.05 124.05 123.91 123.91 1.5K
14:50 123.94 123.94 123.87 123.87 1.8K
14:51 123.86 123.94 123.86 123.90 1.1K
14:52 123.92 123.92 123.87 123.87 0.7K
14:53 123.92 123.92 123.81 123.81 1.8K
14:55 123.95 123.95 123.90 123.90 0.8K
14:56 123.96 123.96 123.94 123.94 1.9K
14:58 123.91 123.91 123.75 123.75 1.9K
14:59 123.73 123.73 123.72 123.73 2.7K
15:00 123.66 123.66 123.59 123.59 2.0K
15:01 123.59 123.59 123.59 123.59 2.1K
15:04 123.57 123.57 123.46 123.47 2.8K
15:05 123.51 123.51 123.48 123.48 3.6K
15:06 123.57 123.60 123.57 123.60 1.3K
15:07 123.60 123.60 123.60 123.60 0.3K
15:08 123.60 123.60 123.60 123.60 0.8K
15:09 123.60 123.60 123.60 123.60 0.2K
15:10 123.52 123.52 123.46 123.46 3.3K
15:11 123.43 123.43 123.37 123.37 0.9K
15:12 123.40 123.50 123.40 123.50 2.5K
15:13 123.44 123.44 123.44 123.44 0.8K
15:15 123.51 123.51 123.35 123.35 1.7K
15:16 123.39 123.46 123.39 123.43 3.8K
15:17 123.41 123.57 123.41 123.57 1.7K
15:18 123.56 123.62 123.56 123.58 1.3K
15:19 123.61 123.61 123.45 123.45 7.2K
15:20 123.55 123.55 123.55 123.55 0.2K
15:21 123.56 123.57 123.40 123.40 5.8K
15:22 123.51 123.51 123.51 123.51 1.2K
15:23 123.39 123.39 123.39 123.39 1.1K
15:24 123.35 123.52 123.31 123.40 1.7K
15:25 123.40 123.40 123.34 123.34 2.1K
15:26 123.17 123.20 123.12 123.12 4.9K
15:27 123.13 123.13 123.01 123.03 5.1K
15:28 123.00 123.00 122.87 122.87 2.4K
15:29 122.95 122.95 122.88 122.88 1.8K
15:30 122.95 123.11 122.88 123.07 7.5K
15:31 123.08 123.08 123.08 123.08 0.5K
15:32 123.08 123.24 123.08 123.24 2.9K
15:33 123.21 123.35 123.21 123.30 3.8K
15:34 123.30 123.33 123.30 123.33 0.8K
15:35 123.22 123.31 123.16 123.16 3.8K
15:37 123.07 123.19 122.98 122.98 1.4K
15:38 123.16 123.16 122.84 122.84 3.9K
15:39 122.88 122.99 122.85 122.99 2.4K
15:40 123.07 123.27 123.06 123.27 5.4K
15:41 123.27 123.27 123.15 123.15 2.4K
15:42 123.09 123.10 123.09 123.10 2.3K
15:43 123.20 123.21 123.12 123.12 2.2K
15:44 123.11 123.20 122.97 122.97 2.9K
15:45 122.97 123.02 122.85 123.02 3.2K
15:46 122.86 122.98 122.85 122.98 1.9K
15:47 122.86 122.93 122.85 122.85 2.5K
15:48 122.86 122.97 122.85 122.97 1.9K
15:49 122.87 122.90 122.87 122.90 2.8K
15:50 123.04 123.21 123.04 123.21 9.6K
15:51 123.22 123.24 123.17 123.24 2.0K
15:52 123.22 123.31 123.15 123.31 11.2K
15:53 123.31 123.34 123.26 123.29 6.7K
15:54 123.30 123.34 123.24 123.34 5.0K
15:55 123.37 123.37 123.24 123.24 8.7K
15:56 123.31 123.31 123.25 123.29 12.3K
15:57 123.31 123.60 123.31 123.59 22.4K
15:58 123.61 123.65 123.60 123.61 10.6K
15:59 123.67 123.73 123.65 123.66 32.4K
16:00 123.74 123.74 123.74 123.74 307.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし