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
09:30 107.60 107.60 107.60 107.60 7.5K
09:31 108.09 108.09 106.90 106.90 1.4K
09:36 106.64 107.29 106.64 107.29 0.8K
09:37 107.93 108.00 107.29 108.00 1.2K
09:39 108.12 108.12 108.12 108.12 0.8K
09:40 108.02 108.77 108.02 108.77 0.5K
09:41 108.29 108.29 107.81 107.81 0.5K
09:42 108.29 108.57 108.29 108.56 0.6K
09:43 108.07 108.07 107.79 107.90 2.2K
09:44 107.69 107.69 107.69 107.69 0.1K
09:45 107.68 107.94 107.68 107.69 1.5K
09:46 107.69 107.69 107.69 107.69 1.0K
09:47 107.69 107.69 107.69 107.69 0.7K
09:48 107.69 107.69 107.69 107.69 0.6K
09:49 107.69 108.10 107.69 108.10 3.2K
09:50 108.41 108.41 108.32 108.32 0.6K
09:51 108.32 108.32 108.32 108.32 1.3K
09:52 108.32 108.32 108.32 108.32 0.2K
09:53 108.32 108.32 108.32 108.32 0.1K
09:54 108.33 108.33 108.09 108.09 1.3K
09:55 108.20 108.36 108.20 108.36 1.3K
09:56 108.36 108.37 108.36 108.37 4.0K
09:57 108.00 108.28 108.00 108.24 13.6K
09:58 108.33 108.33 108.02 108.02 6.0K
09:59 108.27 108.27 108.27 108.27 1.1K
10:00 108.16 108.43 107.95 108.43 7.6K
10:01 108.51 108.51 108.51 108.51 1.0K
10:03 108.34 108.77 108.30 108.77 2.5K
10:04 109.02 109.04 109.02 109.04 0.5K
10:05 109.05 109.05 109.05 109.05 0.6K
10:06 109.09 109.16 109.07 109.07 1.0K
10:07 109.47 109.47 109.47 109.47 0.8K
10:08 109.41 109.41 109.41 109.41 0.2K
10:09 109.27 109.27 109.27 109.27 0.8K
10:10 109.09 109.37 109.07 109.37 1.6K
10:11 109.17 109.17 109.17 109.17 0.3K
10:12 109.38 109.38 109.38 109.38 0.1K
10:13 109.24 109.24 109.02 109.02 0.2K
10:14 109.28 109.28 109.28 109.28 0.2K
10:15 109.36 109.36 109.23 109.23 0.5K
10:16 109.37 109.37 109.37 109.37 0.1K
10:17 109.37 109.86 109.37 109.62 3.4K
10:18 110.00 110.00 109.77 109.87 3.0K
10:19 109.66 109.73 109.66 109.73 0.5K
10:20 109.60 109.60 109.60 109.60 0.9K
10:23 110.15 110.15 109.79 109.79 1.8K
10:24 109.75 109.75 109.75 109.75 0.7K
10:26 109.60 109.60 109.57 109.57 0.9K
10:27 109.28 109.28 109.28 109.28 1.6K
10:28 109.69 109.92 109.69 109.92 1.3K
10:31 109.98 109.98 109.75 109.75 2.6K
10:32 109.62 109.62 109.62 109.62 0.4K
10:33 109.66 109.66 109.66 109.66 0.3K
10:34 109.34 109.62 109.28 109.62 1.3K
10:35 109.67 109.67 109.67 109.67 0.7K
10:36 109.58 109.58 109.58 109.58 0.7K
10:38 109.54 109.54 109.54 109.54 0.3K
10:39 109.66 109.79 109.66 109.79 1.2K
10:40 109.90 109.90 109.90 109.90 0.6K
10:41 109.82 109.82 109.82 109.82 0.3K
10:42 109.82 109.82 109.82 109.82 1.1K
10:44 109.99 109.99 109.99 109.99 0.1K
10:45 109.84 109.84 109.84 109.84 0.4K
10:46 110.03 110.03 109.77 109.77 4.8K
10:51 109.17 109.17 109.17 109.17 2.2K
10:55 108.90 108.90 108.88 108.88 1.1K
10:56 108.79 108.79 108.79 108.79 0.3K
10:57 108.84 108.84 108.84 108.84 0.8K
10:58 109.05 109.05 109.05 109.05 0.9K
11:00 109.18 109.18 109.18 109.18 0.3K
11:01 109.24 109.24 109.22 109.22 0.3K
11:02 109.32 109.32 109.32 109.32 0.5K
11:04 109.53 109.53 109.52 109.52 1.1K
11:06 109.35 109.35 109.35 109.35 1.4K
11:07 109.10 109.10 109.10 109.10 0.8K
11:08 109.22 109.22 109.22 109.22 1.1K
11:11 109.54 109.54 109.54 109.54 0.6K
11:13 109.49 109.49 109.49 109.49 0.7K
11:16 109.46 109.46 109.25 109.25 0.3K
11:17 109.35 109.35 109.35 109.35 0.2K
11:19 109.28 109.43 109.20 109.43 2.7K
11:20 109.10 109.10 109.03 109.03 1.6K
11:21 108.92 108.92 108.92 108.92 0.3K
11:22 108.83 108.83 108.83 108.83 1.0K
11:23 108.91 108.91 108.91 108.91 0.8K
11:26 108.66 108.70 108.66 108.70 0.7K
11:29 108.46 108.77 108.46 108.77 3.4K
11:30 109.14 109.14 109.14 109.14 1.1K
11:32 108.77 108.77 108.77 108.77 0.9K
11:33 108.59 108.64 108.57 108.64 1.8K
11:34 108.64 108.64 108.64 108.64 0.9K
11:37 108.41 108.41 108.32 108.32 1.2K
11:38 108.40 108.40 108.40 108.40 0.4K
11:39 108.11 108.11 108.11 108.11 0.8K
11:40 108.00 108.00 107.85 107.85 0.8K
11:41 107.99 107.99 107.73 107.73 0.7K
11:42 107.79 107.79 107.79 107.79 0.3K
11:44 107.73 107.73 107.73 107.73 0.2K
11:46 107.75 108.04 107.75 108.04 1.0K
11:48 108.01 108.01 107.78 107.78 0.3K
11:49 107.67 107.71 107.67 107.71 2.5K
11:51 107.74 107.74 107.74 107.74 0.7K
11:52 107.49 107.49 107.22 107.22 3.0K
11:53 107.40 107.40 107.40 107.40 0.6K
11:54 107.40 107.40 107.40 107.40 1.7K
11:56 107.51 107.53 107.51 107.53 3.3K
11:58 107.56 107.56 107.56 107.56 0.9K
11:59 107.44 107.44 107.44 107.44 0.9K
12:02 107.38 107.38 107.34 107.34 2.3K
12:03 107.27 107.27 107.13 107.19 2.1K
12:04 107.09 107.09 106.99 107.00 1.5K
12:05 107.03 107.04 107.03 107.04 1.1K
12:08 107.06 107.06 107.06 107.06 1.0K
12:09 107.22 107.22 107.06 107.17 2.4K
12:10 107.17 107.17 107.17 107.17 1.2K
12:12 106.98 106.98 106.98 106.98 1.1K
12:14 106.84 106.84 106.84 106.84 0.5K
12:15 106.87 106.87 106.86 106.86 0.9K
12:16 106.89 106.89 106.89 106.89 1.1K
12:17 106.79 106.79 106.64 106.64 0.8K
12:18 106.79 106.82 106.74 106.78 3.0K
12:19 106.85 106.91 106.85 106.91 1.7K
12:20 107.03 107.03 107.03 107.03 1.2K
12:23 107.27 107.27 107.27 107.27 0.4K
12:24 106.99 106.99 106.98 106.98 0.7K
12:25 106.79 106.79 106.79 106.79 1.5K
12:26 106.79 106.79 106.79 106.79 0.5K
12:27 106.66 106.66 106.59 106.59 1.0K
12:28 106.60 106.63 106.60 106.63 1.3K
12:30 106.83 107.02 106.83 107.02 1.3K
12:31 107.02 107.02 107.02 107.02 0.7K
12:32 107.03 107.03 107.03 107.03 0.3K
12:33 107.03 107.03 106.88 107.03 1.7K
12:34 106.81 106.81 106.81 106.81 0.9K
12:35 106.97 106.97 106.67 106.67 2.4K
12:37 106.59 106.59 106.59 106.59 0.6K
12:38 106.69 106.69 106.69 106.69 0.5K
12:39 106.54 106.54 106.54 106.54 0.7K
12:40 106.44 106.62 106.44 106.62 0.8K
12:41 106.62 106.62 106.62 106.62 2.1K
12:43 106.39 106.56 106.39 106.56 1.4K
12:44 106.32 106.32 106.32 106.32 0.2K
12:45 106.33 106.42 106.33 106.42 1.9K
12:48 106.02 106.02 106.02 106.02 0.1K
12:49 106.31 106.31 106.04 106.10 2.2K
12:50 106.13 106.13 106.13 106.13 0.8K
12:51 106.05 106.05 106.05 106.05 9.6K
12:52 106.04 106.04 105.94 105.94 1.4K
12:54 106.14 106.14 106.14 106.14 0.6K
12:55 106.14 106.14 106.02 106.02 0.9K
12:56 106.14 106.14 106.13 106.13 1.1K
12:57 106.14 106.14 106.14 106.14 0.9K
12:58 106.14 106.39 106.14 106.25 12.3K
12:59 106.18 106.18 106.16 106.16 3.5K
13:00 106.20 106.20 106.20 106.20 0.4K
13:01 105.97 106.03 105.91 106.01 9.0K
13:02 106.01 106.16 106.01 106.05 4.8K
13:03 105.95 105.95 105.95 105.95 2.1K
13:05 105.97 106.09 105.97 106.09 1.9K
13:06 106.02 106.02 106.02 106.02 0.9K
13:09 105.98 105.98 105.98 105.98 0.6K
13:10 105.94 105.94 105.94 105.94 0.9K
13:11 106.01 106.06 106.01 106.06 1.3K
13:12 106.02 106.02 106.02 106.02 1.0K
13:13 106.01 106.01 106.01 106.01 0.5K
13:14 106.01 106.01 106.01 106.01 0.9K
13:15 105.98 106.04 105.96 106.04 10.3K
13:16 106.05 106.05 106.05 106.05 0.8K
13:17 106.15 106.36 106.15 106.32 3.8K
13:18 106.40 106.47 106.40 106.47 1.2K
13:19 106.56 106.56 106.56 106.56 0.5K
13:20 106.57 106.57 106.57 106.57 0.8K
13:21 106.60 106.60 106.53 106.53 1.2K
13:22 106.62 106.67 106.62 106.62 2.1K
13:23 106.63 106.63 106.63 106.63 0.3K
13:24 106.63 106.63 106.63 106.63 0.9K
13:25 106.53 106.65 106.53 106.65 1.2K
13:27 106.46 106.46 106.32 106.32 2.0K
13:29 106.16 106.16 106.15 106.15 0.6K
13:30 106.25 106.25 106.25 106.25 1.0K
13:31 106.14 106.14 106.14 106.14 0.9K
13:32 106.43 106.43 106.40 106.40 1.5K
13:35 106.35 106.35 106.35 106.35 1.1K
13:36 106.25 106.25 106.25 106.25 0.7K
13:37 106.05 106.19 106.05 106.19 0.5K
13:38 106.07 106.09 106.07 106.09 1.1K
13:39 105.84 105.84 105.73 105.73 2.4K
13:41 105.86 105.86 105.86 105.86 0.6K
13:42 105.67 105.67 105.54 105.54 1.2K
13:43 105.42 105.42 105.42 105.42 1.6K
13:46 105.66 105.85 105.66 105.85 1.2K
13:47 105.70 105.70 105.70 105.70 2.3K
13:50 105.61 105.61 105.61 105.61 0.5K
13:51 105.82 105.82 105.82 105.82 0.2K
13:52 105.82 105.83 105.82 105.83 1.9K
13:53 106.00 106.00 105.67 105.67 2.4K
13:56 105.76 105.76 105.50 105.50 3.1K
13:57 105.70 105.70 105.70 105.70 0.7K
13:59 105.52 105.62 105.50 105.62 1.2K
14:00 105.54 105.56 105.48 105.47 0.8K
14:01 105.56 105.56 105.45 105.45 0.9K
14:02 105.43 105.43 105.33 105.33 1.4K
14:03 105.33 105.41 105.33 105.41 0.7K
14:04 105.27 105.27 105.27 105.27 1.0K
14:05 105.23 105.23 105.23 105.23 0.8K
14:06 105.20 105.24 105.20 105.24 0.3K
14:07 105.25 105.25 105.25 105.25 1.2K
14:09 105.24 105.24 105.01 105.24 1.0K
14:10 105.24 105.44 105.24 105.44 2.4K
14:11 105.46 105.46 105.03 105.15 4.1K
14:12 104.95 104.95 104.95 104.95 0.5K
14:13 104.96 104.96 104.96 104.96 0.6K
14:14 104.94 104.94 104.94 104.94 0.6K
14:15 104.96 104.96 104.96 104.96 1.4K
14:16 105.03 105.03 104.91 104.91 1.4K
14:17 104.89 104.89 104.89 104.89 1.1K
14:18 104.69 104.69 104.69 104.69 0.5K
14:19 104.68 104.68 104.61 104.61 1.2K
14:21 104.65 104.65 104.65 104.65 0.3K
14:22 104.71 104.77 104.59 104.77 2.7K
14:23 104.71 104.71 104.62 104.62 5.1K
14:27 104.39 104.39 104.39 104.39 0.8K
14:28 104.52 104.52 104.52 104.52 0.5K
14:29 104.27 104.27 104.27 104.27 0.3K
14:31 104.49 104.49 104.30 104.30 2.1K
14:32 104.50 104.50 104.31 104.31 2.3K
14:34 104.33 104.33 104.30 104.30 1.2K
14:35 104.29 104.29 104.29 104.29 1.1K
14:36 104.47 104.47 104.41 104.41 2.0K
14:37 104.37 104.40 104.37 104.40 0.8K
14:38 104.40 104.40 104.40 104.40 1.2K
14:39 104.40 104.45 104.40 104.45 1.3K
14:40 104.31 104.32 104.30 104.30 1.0K
14:41 104.40 104.40 104.40 104.40 0.9K
14:42 104.54 104.70 104.54 104.64 4.7K
14:45 104.70 104.81 104.70 104.81 0.9K
14:46 104.89 105.01 104.79 105.01 5.1K
14:47 104.74 104.74 104.62 104.62 1.4K
14:48 104.96 105.38 104.96 105.34 8.4K
14:50 105.43 105.43 105.39 105.39 1.9K
14:51 105.67 105.67 105.67 105.67 1.5K
14:53 105.71 105.71 105.59 105.59 1.7K
14:54 105.60 105.60 105.53 105.53 1.2K
14:55 105.60 105.70 105.39 105.39 10.4K
14:56 105.47 105.47 105.45 105.45 3.2K
14:58 105.03 105.03 104.75 104.75 2.0K
14:59 104.83 104.83 104.57 104.57 1.6K
15:00 104.61 104.61 104.61 104.61 0.4K
15:01 104.61 104.77 104.61 104.77 4.9K
15:02 104.77 104.77 104.75 104.75 1.7K
15:03 104.78 104.83 104.78 104.83 5.3K
15:06 105.09 105.09 105.09 105.09 3.0K
15:07 105.11 105.11 105.10 105.11 2.3K
15:08 105.10 105.12 105.10 105.12 1.0K
15:09 105.13 105.13 105.13 105.13 0.7K
15:10 105.14 105.14 105.02 105.02 2.4K
15:11 105.15 105.15 104.91 104.91 5.2K
15:13 104.65 104.65 104.65 104.65 0.1K
15:14 104.67 104.68 104.67 104.68 1.6K
15:15 104.96 104.96 104.85 104.85 0.7K
15:16 104.85 104.89 104.66 104.67 3.2K
15:17 104.44 104.44 104.44 104.44 0.7K
15:18 104.44 104.49 104.37 104.49 1.9K
15:19 104.62 104.62 104.62 104.62 2.5K
15:20 104.57 104.69 104.53 104.53 6.4K
15:22 104.56 104.56 104.34 104.34 2.2K
15:23 104.26 104.26 104.26 104.26 0.6K
15:24 104.15 104.15 104.00 104.00 2.2K
15:25 104.08 104.25 104.02 104.25 3.7K
15:26 104.26 104.27 104.21 104.25 5.6K
15:27 104.25 104.27 104.25 104.27 10.8K
15:28 104.25 104.37 104.24 104.37 6.1K
15:29 104.46 104.65 104.46 104.65 3.5K
15:31 104.51 104.76 104.51 104.76 1.0K
15:33 104.81 104.81 104.59 104.59 2.0K
15:34 104.70 104.70 104.70 104.70 1.0K
15:35 104.60 104.68 104.57 104.61 5.0K
15:36 104.72 104.72 104.72 104.72 1.4K
15:37 104.59 104.59 104.59 104.59 0.6K
15:38 104.75 104.76 104.75 104.76 1.3K
15:39 104.56 104.80 104.56 104.80 1.1K
15:40 104.50 104.67 104.50 104.62 2.0K
15:41 104.51 104.73 104.51 104.73 2.1K
15:42 104.50 104.66 104.37 104.50 4.0K
15:43 104.26 104.26 104.18 104.21 1.9K
15:44 104.12 104.23 104.09 104.09 1.4K
15:45 104.00 104.01 103.97 104.01 2.4K
15:46 103.94 104.00 103.94 104.00 2.1K
15:47 104.01 104.01 103.97 104.00 2.6K
15:48 104.10 104.10 104.00 104.10 2.0K
15:49 104.14 104.14 104.13 104.14 2.5K
15:50 104.15 104.37 104.05 104.26 7.2K
15:51 104.27 104.41 104.26 104.37 5.7K
15:52 104.25 104.28 104.16 104.21 5.7K
15:53 104.25 104.30 104.19 104.30 2.9K
15:54 104.21 104.23 104.05 104.07 10.6K
15:55 104.05 104.26 104.05 104.16 12.9K
15:56 104.14 104.21 104.11 104.20 13.3K
15:57 104.20 104.20 103.94 104.04 7.8K
15:58 104.04 104.04 103.96 104.02 22.0K
15:59 103.99 104.01 103.93 103.94 21.1K
16:00 104.00 104.00 104.00 104.00 82.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし