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
09:30 104.52 105.26 104.52 105.26 4.8K
09:32 104.59 104.59 103.72 103.72 1.9K
09:35 103.51 103.51 103.51 103.51 0.9K
09:36 103.02 103.20 103.02 103.20 1.0K
09:37 103.12 103.12 103.12 103.12 1.2K
09:39 103.12 103.20 103.12 103.20 0.7K
09:40 103.12 103.12 103.12 103.12 0.9K
09:41 103.12 103.12 103.12 103.12 0.3K
09:42 103.12 103.20 103.12 103.20 2.5K
09:44 103.21 103.29 103.11 103.27 0.9K
09:45 103.67 103.67 103.67 103.67 1.0K
09:46 103.88 103.95 103.41 103.95 1.2K
09:47 103.93 103.93 103.93 103.93 0.9K
09:49 104.14 104.14 104.14 104.14 0.6K
09:50 104.29 104.61 104.15 104.15 2.3K
09:51 104.43 104.43 104.43 104.43 0.7K
09:53 103.61 103.61 103.61 103.61 3.5K
09:54 104.35 104.73 104.35 104.73 2.1K
09:59 104.39 104.39 104.39 104.39 0.6K
10:00 104.59 104.59 104.59 104.59 1.1K
10:02 104.33 104.49 104.16 104.49 5.3K
10:04 104.34 104.34 104.34 104.34 1.4K
10:08 103.98 103.98 103.98 103.98 3.1K
10:18 104.51 104.51 104.46 104.46 1.8K
10:20 104.55 104.55 104.24 104.24 0.8K
10:22 104.39 104.39 104.39 104.39 0.4K
10:24 103.96 103.96 103.96 103.96 2.5K
10:29 104.41 104.41 104.41 104.41 1.8K
10:33 104.58 104.58 104.44 104.44 0.5K
10:34 104.60 104.60 104.60 104.60 2.5K
10:38 104.86 104.86 104.86 104.86 0.7K
10:39 104.86 104.86 104.70 104.70 1.4K
10:40 104.50 104.56 104.50 104.50 3.5K
10:42 104.84 104.84 104.84 104.84 1.6K
10:47 104.68 104.68 104.68 104.68 13.2K
10:48 104.84 104.84 104.84 104.84 2.8K
10:49 104.96 104.96 104.83 104.83 3.8K
10:50 105.01 105.01 104.73 104.73 2.8K
10:51 104.60 104.60 104.58 104.58 1.4K
10:52 104.64 104.64 104.64 104.64 1.4K
10:53 104.68 104.68 104.68 104.68 1.3K
10:55 104.90 104.90 104.90 104.90 1.5K
10:56 105.01 105.01 105.01 105.01 1.2K
10:58 104.88 104.88 104.88 104.88 0.2K
10:59 104.88 104.88 104.88 104.88 0.5K
11:00 104.85 104.85 104.85 104.85 0.7K
11:03 104.84 104.84 104.84 104.84 1.4K
11:06 104.81 104.81 104.81 104.81 0.8K
11:08 104.47 104.47 104.47 104.47 1.0K
11:11 104.27 104.27 104.27 104.27 0.3K
11:12 104.27 104.31 104.24 104.24 1.0K
11:13 104.28 104.32 104.28 104.32 0.4K
11:14 104.29 104.29 104.29 104.29 0.5K
11:16 104.18 104.18 104.06 104.07 2.7K
11:20 104.08 104.08 104.08 104.08 0.4K
11:23 103.86 103.86 103.86 103.86 0.5K
11:25 104.05 104.05 104.05 104.05 0.5K
11:29 103.79 103.79 103.76 103.76 3.5K
11:31 103.63 103.63 103.63 103.63 0.3K
11:33 103.65 103.88 103.65 103.88 2.8K
11:35 103.82 103.82 103.82 103.82 0.2K
11:36 103.74 103.74 103.74 103.74 0.1K
11:37 103.69 103.70 103.54 103.54 2.4K
11:38 103.48 103.48 103.41 103.41 0.7K
11:39 103.23 103.23 103.23 103.23 3.3K
11:40 103.07 103.21 103.07 103.17 2.1K
11:42 103.38 103.38 103.21 103.21 0.7K
11:44 103.08 103.08 103.08 103.08 0.3K
11:45 103.22 103.22 103.22 103.22 0.5K
11:50 103.10 103.10 103.10 103.10 0.8K
11:51 103.19 103.20 103.18 103.18 0.5K
11:52 103.20 103.20 103.01 103.01 0.5K
11:53 103.10 103.10 103.10 103.10 0.8K
11:55 103.24 103.24 103.24 103.24 0.2K
11:56 103.14 103.14 103.14 103.14 1.6K
12:03 103.20 103.20 103.20 103.20 1.7K
12:06 103.07 103.49 103.07 103.49 7.8K
12:07 103.48 103.48 103.48 103.48 0.6K
12:08 103.27 103.27 103.27 103.27 0.8K
12:09 103.49 103.49 103.49 103.49 6.0K
12:10 103.61 103.62 103.55 103.55 1.2K
12:12 103.73 103.73 103.73 103.73 1.3K
12:17 104.02 104.02 104.02 104.02 0.8K
12:18 104.09 104.09 104.09 104.09 0.9K
12:22 104.23 104.23 104.01 104.01 1.6K
12:23 104.01 104.01 104.01 104.01 0.4K
12:24 103.97 103.97 103.93 103.93 2.3K
12:25 103.79 103.79 103.79 103.79 0.5K
12:29 103.60 103.60 103.60 103.60 1.5K
12:30 103.75 103.75 103.75 103.75 0.3K
12:31 103.74 103.74 103.72 103.72 2.0K
12:32 103.72 103.72 103.72 103.72 1.2K
12:35 103.51 103.51 103.40 103.40 1.7K
12:37 103.27 103.27 103.27 103.27 0.4K
12:39 103.25 103.25 103.25 103.25 0.1K
12:40 103.16 103.25 103.16 103.25 0.8K
12:43 103.25 103.25 103.25 103.25 0.3K
12:44 103.24 103.24 103.07 103.11 7.9K
12:45 103.18 103.18 103.10 103.10 0.4K
12:46 103.15 103.15 103.07 103.07 1.4K
12:49 102.90 102.90 102.90 102.90 1.0K
12:51 102.77 102.77 102.77 102.77 0.3K
12:52 102.86 102.86 102.86 102.86 0.5K
12:53 102.81 102.81 102.77 102.77 0.6K
12:54 102.84 102.84 102.77 102.77 1.1K
12:56 102.72 102.72 102.72 102.72 0.6K
12:57 102.60 102.60 102.60 102.60 0.8K
12:58 102.43 102.43 102.43 102.43 0.4K
13:00 102.51 102.51 102.51 102.51 0.1K
13:01 102.74 102.74 102.74 102.74 1.3K
13:05 102.55 102.73 102.55 102.73 0.6K
13:06 102.70 102.70 102.70 102.70 0.6K
13:09 102.82 102.82 102.80 102.80 0.6K
13:11 102.83 102.83 102.83 102.83 1.3K
13:12 102.93 102.93 102.92 102.92 1.7K
13:13 102.88 102.91 102.88 102.91 2.8K
13:16 103.05 103.14 103.05 103.14 1.1K
13:17 103.25 103.25 103.21 103.21 29.8K
13:19 103.11 103.11 103.11 103.11 1.0K
13:22 103.08 103.11 103.08 103.11 1.4K
13:23 102.91 102.91 102.91 102.91 0.5K
13:24 102.84 102.91 102.84 102.91 0.7K
13:26 102.94 102.94 102.94 102.94 0.5K
13:27 102.89 102.89 102.89 102.89 1.1K
13:28 102.79 102.79 102.79 102.79 1.1K
13:32 102.78 102.78 102.78 102.78 0.2K
13:33 102.89 102.89 102.89 102.89 0.7K
13:38 102.64 102.64 102.58 102.58 1.6K
13:39 102.44 102.44 102.44 102.44 0.7K
13:41 102.56 102.56 102.51 102.51 1.7K
13:43 102.38 102.38 102.38 102.38 2.3K
13:44 102.26 102.26 102.26 102.26 0.1K
13:45 102.19 102.19 102.19 102.19 0.2K
13:46 102.12 102.12 102.12 102.12 0.7K
13:47 102.45 102.57 102.45 102.57 2.2K
13:48 102.46 102.46 102.45 102.45 1.2K
13:50 102.56 102.66 102.56 102.66 4.2K
13:52 102.29 102.29 102.29 102.29 0.5K
13:53 102.15 102.18 102.00 102.03 4.3K
13:56 102.03 102.24 102.03 102.24 0.8K
13:58 102.44 102.44 102.44 102.44 1.9K
14:02 102.51 102.51 102.51 102.51 0.9K
14:03 102.65 102.65 102.65 102.65 0.7K
14:05 102.79 102.79 102.79 102.79 0.9K
14:06 102.98 102.98 102.98 102.98 0.5K
14:07 103.01 103.01 103.01 103.01 1.3K
14:08 102.98 102.98 102.93 102.93 4.2K
14:17 102.92 102.92 102.79 102.79 0.4K
14:18 102.77 102.77 102.77 102.77 0.9K
14:21 103.00 103.00 103.00 103.00 0.8K
14:24 102.87 102.87 102.87 102.87 0.2K
14:25 102.73 102.73 102.73 102.73 1.4K
14:27 102.99 103.00 102.99 103.00 1.1K
14:29 102.99 102.99 102.99 102.99 0.1K
14:30 102.95 102.95 102.95 102.95 0.2K
14:31 102.94 102.94 102.94 102.94 0.4K
14:33 102.86 102.86 102.86 102.86 1.4K
14:34 102.94 102.94 102.94 102.94 0.5K
14:35 102.95 103.03 102.95 103.03 6.1K
14:36 102.99 102.99 102.81 102.87 5.8K
14:38 102.89 102.89 102.85 102.85 1.6K
14:39 102.85 102.85 102.85 102.85 2.1K
14:40 102.87 102.87 102.87 102.87 0.6K
14:41 102.87 102.89 102.87 102.87 9.3K
14:42 102.88 102.97 102.88 102.88 6.9K
14:43 102.89 102.89 102.89 102.89 1.5K
14:44 102.76 102.76 102.76 102.76 0.8K
14:48 102.90 102.91 102.90 102.90 1.2K
14:50 102.99 102.99 102.99 102.99 6.1K
14:51 103.06 103.07 103.06 103.07 5.6K
14:52 103.07 103.07 103.07 103.07 2.2K
14:53 103.01 103.01 103.01 103.01 3.9K
14:54 102.99 102.99 102.99 102.99 0.6K
14:55 103.00 103.00 102.84 102.84 1.9K
14:58 102.75 102.75 102.75 102.75 1.8K
15:00 102.66 102.66 102.66 102.66 0.1K
15:01 102.65 102.66 102.65 102.66 3.3K
15:02 102.72 102.75 102.70 102.75 7.0K
15:03 102.71 102.71 102.71 102.71 1.1K
15:05 102.67 102.67 102.65 102.65 1.1K
15:06 102.73 102.73 102.73 102.73 0.6K
15:07 102.73 102.77 102.70 102.70 3.0K
15:08 102.69 102.69 102.68 102.68 0.5K
15:09 102.75 102.75 102.75 102.75 0.4K
15:10 102.67 102.71 102.67 102.71 2.0K
15:11 102.77 102.79 102.77 102.79 6.9K
15:12 102.85 102.87 102.84 102.84 5.5K
15:13 102.84 102.84 102.84 102.84 0.7K
15:14 103.06 103.12 103.06 103.12 6.3K
15:15 103.17 103.17 103.17 103.17 0.6K
15:16 103.19 103.19 103.19 103.19 0.5K
15:18 103.19 103.19 103.19 103.19 0.8K
15:19 103.19 103.19 103.19 103.19 0.9K
15:20 103.23 103.23 103.23 103.23 0.8K
15:21 103.17 103.22 103.14 103.21 5.1K
15:22 103.21 103.40 103.21 103.40 14.3K
15:23 103.36 103.36 103.31 103.34 3.0K
15:25 103.22 103.22 103.07 103.07 10.4K
15:26 103.05 103.05 102.99 102.99 3.7K
15:28 102.99 102.99 102.99 102.99 2.0K
15:31 102.88 102.88 102.88 102.88 1.2K
15:32 103.02 103.07 102.99 103.07 2.5K
15:33 103.03 103.07 103.03 103.07 1.4K
15:34 103.07 103.11 103.04 103.11 4.3K
15:35 103.03 103.03 102.97 102.97 2.1K
15:36 102.97 102.97 102.92 102.92 2.2K
15:38 102.83 102.90 102.83 102.90 3.3K
15:40 102.77 102.85 102.72 102.85 4.1K
15:41 102.87 102.87 102.87 102.87 1.1K
15:42 102.76 102.76 102.68 102.72 2.7K
15:43 102.76 102.76 102.76 102.76 4.2K
15:44 102.75 102.76 102.75 102.76 2.0K
15:45 102.76 102.76 102.76 102.76 1.1K
15:46 102.78 102.78 102.66 102.66 4.2K
15:47 102.64 102.64 102.64 102.64 0.7K
15:48 102.64 102.66 102.64 102.66 1.2K
15:49 102.66 102.66 102.66 102.66 2.0K
15:50 102.66 102.66 102.29 102.29 7.1K
15:51 102.28 102.28 102.17 102.17 3.4K
15:52 102.08 102.11 102.00 102.11 5.0K
15:53 102.00 102.00 101.97 101.97 5.2K
15:54 101.91 102.11 101.91 102.08 8.9K
15:55 102.10 102.12 102.01 102.01 8.1K
15:56 101.95 102.01 101.95 102.00 6.6K
15:57 102.00 102.03 101.95 102.00 6.0K
15:58 102.02 102.02 101.91 101.95 16.4K
15:59 101.93 101.99 101.84 101.90 95.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし