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 99.93 100.07 99.93 100.07 8.6K
09:31 100.03 100.03 100.03 100.03 0.4K
09:35 99.68 99.68 99.68 99.68 0.5K
09:37 98.97 98.97 98.97 98.97 0.4K
09:40 99.24 99.24 99.24 99.24 0.3K
09:43 99.24 99.80 99.24 99.40 1.8K
09:44 99.40 99.80 99.40 99.80 0.8K
09:46 99.81 99.81 99.40 99.40 0.8K
09:47 99.40 99.41 99.40 99.41 1.6K
09:48 99.41 99.85 99.41 99.85 5.1K
09:51 99.60 99.60 99.60 99.60 1.5K
09:52 99.30 99.30 99.30 99.30 1.1K
09:54 99.32 99.32 99.32 99.32 0.5K
09:55 98.95 99.01 98.93 98.93 2.3K
09:58 98.95 98.95 98.95 98.95 0.5K
10:00 98.57 98.73 98.57 98.73 2.1K
10:05 98.57 98.57 98.57 98.57 0.1K
10:06 98.58 98.58 98.58 98.58 0.8K
10:07 98.51 98.51 98.51 98.51 0.6K
10:08 98.48 98.48 98.48 98.48 1.4K
10:10 98.29 98.29 98.14 98.14 2.2K
10:14 98.21 98.23 98.21 98.23 0.6K
10:15 98.00 98.00 98.00 98.00 1.0K
10:16 98.09 98.09 98.09 98.09 0.8K
10:17 97.76 97.76 97.76 97.76 0.1K
10:18 98.02 98.02 98.02 98.02 0.3K
10:19 98.09 98.09 97.81 97.81 2.9K
10:20 97.69 97.69 97.69 97.69 0.1K
10:21 97.34 97.34 97.34 97.34 0.7K
10:22 97.29 97.52 97.29 97.52 1.8K
10:23 97.50 97.63 97.49 97.49 1.2K
10:24 97.55 97.55 97.55 97.55 0.1K
10:25 97.74 97.74 97.74 97.74 3.0K
10:27 97.62 97.62 97.41 97.41 0.5K
10:28 97.31 97.50 97.31 97.50 2.1K
10:30 97.69 97.71 97.69 97.71 0.6K
10:31 97.87 97.87 97.87 97.87 1.6K
10:32 98.04 98.04 98.04 98.04 0.8K
10:33 98.03 98.03 98.03 98.03 1.4K
10:34 98.25 98.25 98.25 98.25 2.7K
10:39 98.69 98.69 98.66 98.66 5.8K
10:40 98.67 98.69 98.67 98.69 4.2K
10:41 98.69 98.69 98.69 98.69 1.1K
10:42 98.69 98.69 98.63 98.63 7.5K
10:43 98.76 98.88 98.76 98.88 2.1K
10:47 98.98 98.98 98.98 98.98 3.2K
10:51 98.83 98.83 98.83 98.83 0.4K
10:52 98.85 99.54 98.85 99.54 8.6K
10:54 99.71 99.79 99.71 99.79 3.7K
10:56 100.11 100.11 99.82 99.82 8.2K
10:58 99.76 99.83 99.76 99.83 1.2K
10:59 99.93 100.10 99.93 100.01 2.4K
11:03 100.24 100.24 100.24 100.24 0.8K
11:05 100.43 100.68 100.43 100.68 0.9K
11:06 100.50 100.50 100.50 100.50 1.0K
11:07 100.50 100.50 100.50 100.50 0.4K
11:08 100.50 100.50 100.50 100.50 0.2K
11:09 100.69 100.70 100.69 100.70 3.7K
11:10 100.60 100.60 100.60 100.60 1.0K
11:12 100.82 101.07 100.82 101.07 0.9K
11:13 100.93 100.93 100.93 100.93 0.6K
11:14 100.97 100.97 100.97 100.97 1.1K
11:15 101.10 101.10 101.07 101.07 0.9K
11:16 101.15 101.32 101.15 101.32 0.8K
11:17 101.37 101.37 101.37 101.37 0.3K
11:18 101.56 101.56 101.56 101.56 0.7K
11:19 101.54 101.54 101.53 101.53 0.2K
11:20 101.37 101.49 101.29 101.29 3.5K
11:21 101.37 101.37 101.37 101.37 1.5K
11:22 101.34 101.38 101.34 101.38 1.9K
11:28 101.43 101.43 101.33 101.33 1.7K
11:29 101.39 101.39 101.37 101.37 1.0K
11:30 101.38 101.38 101.33 101.33 2.4K
11:33 101.07 101.16 101.07 101.16 2.3K
11:34 101.16 101.16 101.16 101.16 0.1K
11:35 101.04 101.09 101.04 101.09 2.2K
11:37 100.97 100.97 100.97 100.97 0.2K
11:38 101.09 101.09 101.09 101.09 1.0K
11:40 101.15 101.15 101.15 101.15 0.8K
11:41 101.03 101.15 101.03 101.15 2.0K
11:42 101.10 101.10 101.10 101.10 0.8K
11:44 101.29 101.29 101.29 101.29 0.8K
11:45 101.35 101.35 101.35 101.35 1.3K
11:46 101.52 101.58 101.52 101.58 1.0K
11:47 101.49 101.49 101.49 101.49 0.1K
11:48 101.39 101.43 101.39 101.40 1.1K
11:50 101.48 101.53 101.48 101.53 2.0K
11:51 101.43 101.43 101.26 101.26 1.9K
11:53 101.33 101.33 101.33 101.33 0.5K
11:54 101.30 101.30 101.30 101.30 0.6K
11:55 101.17 101.17 101.14 101.14 1.0K
11:56 101.21 101.30 101.21 101.30 0.7K
11:57 101.30 101.30 101.30 101.30 0.5K
12:00 101.37 101.37 101.37 101.37 0.3K
12:01 101.28 101.28 101.28 101.28 0.3K
12:02 101.49 101.49 101.44 101.44 1.5K
12:03 101.39 101.42 101.18 101.42 5.6K
12:04 101.34 101.34 101.34 101.34 0.4K
12:06 101.11 101.11 101.11 101.11 0.5K
12:08 101.28 101.28 101.28 101.28 0.6K
12:09 101.34 101.34 101.34 101.34 0.8K
12:12 101.26 101.28 101.26 101.28 1.2K
12:14 101.27 101.27 101.21 101.21 0.8K
12:15 101.28 101.28 101.28 101.28 0.3K
12:16 101.32 101.32 101.32 101.32 0.4K
12:17 101.25 101.25 101.25 101.25 0.1K
12:18 101.31 101.31 101.25 101.25 0.4K
12:19 101.34 101.34 101.34 101.34 0.8K
12:22 101.09 101.09 101.09 101.09 1.9K
12:23 101.05 101.05 101.05 101.05 0.9K
12:25 100.99 100.99 100.98 100.99 1.1K
12:26 101.04 101.04 101.02 101.02 4.9K
12:27 100.91 100.91 100.90 100.90 1.2K
12:28 100.80 100.80 100.80 100.80 2.1K
12:30 100.91 100.91 100.88 100.88 2.4K
12:31 100.73 100.73 100.73 100.73 2.0K
12:33 101.11 101.11 101.11 101.11 0.9K
12:34 100.99 101.10 100.99 101.10 1.4K
12:35 101.08 101.08 101.08 101.08 1.1K
12:36 101.00 101.08 100.88 100.93 3.2K
12:37 100.86 100.86 100.85 100.85 0.9K
12:39 100.77 100.77 100.77 100.77 0.1K
12:40 100.86 100.86 100.73 100.73 1.3K
12:41 100.76 100.78 100.76 100.78 1.7K
12:42 100.73 100.73 100.73 100.73 0.9K
12:43 100.65 100.65 100.53 100.53 1.2K
12:45 100.46 100.55 100.46 100.55 0.9K
12:46 100.55 100.55 100.55 100.55 1.5K
12:48 100.61 100.61 100.61 100.61 1.8K
12:49 100.77 100.81 100.77 100.81 3.6K
12:50 100.73 100.73 100.67 100.67 0.7K
12:51 100.72 100.72 100.68 100.68 4.4K
12:52 100.73 100.73 100.73 100.73 3.4K
12:55 100.95 100.95 100.95 100.95 1.3K
12:59 100.96 100.96 100.86 100.86 0.4K
13:00 100.93 101.00 100.87 101.00 1.6K
13:02 101.14 101.14 101.14 101.14 0.4K
13:03 101.04 101.04 101.04 101.04 1.0K
13:04 100.99 101.07 100.99 101.07 1.5K
13:07 100.85 101.02 100.85 101.02 2.6K
13:12 101.02 101.02 101.02 101.02 0.8K
13:13 101.12 101.12 101.12 101.12 0.4K
13:14 101.19 101.27 101.19 101.27 2.0K
13:17 101.30 101.30 101.18 101.18 2.1K
13:19 101.20 101.20 101.20 101.20 2.4K
13:20 101.20 101.20 101.20 101.20 2.1K
13:25 101.20 101.20 101.20 101.20 0.6K
13:27 101.20 101.20 101.20 101.20 0.6K
13:29 101.17 101.17 101.17 101.17 1.7K
13:30 101.11 101.11 101.11 101.11 0.4K
13:31 101.19 101.19 101.16 101.16 1.2K
13:32 101.16 101.16 101.16 101.16 0.5K
13:33 101.16 101.16 101.16 101.16 0.3K
13:34 101.16 101.16 100.94 100.94 4.1K
13:35 100.94 101.00 100.94 101.00 1.4K
13:36 101.08 101.08 101.08 101.08 0.8K
13:38 101.32 101.32 101.22 101.22 1.9K
13:40 101.50 101.50 101.50 101.50 1.2K
13:41 101.57 101.57 101.57 101.57 0.5K
13:42 101.50 101.50 101.50 101.50 0.4K
13:43 101.50 101.50 101.41 101.41 1.8K
13:44 101.48 101.48 101.46 101.46 0.9K
13:45 101.47 101.47 101.47 101.47 0.7K
13:48 101.48 101.48 101.48 101.48 1.5K
13:49 101.34 101.34 101.34 101.34 2.2K
13:50 101.36 101.53 101.36 101.53 4.4K
13:52 101.51 101.51 101.45 101.45 4.4K
13:53 101.42 101.42 101.37 101.37 1.1K
13:54 101.26 101.26 101.26 101.26 0.5K
13:55 101.27 101.27 101.08 101.08 1.7K
13:56 101.11 101.11 101.11 101.11 0.8K
13:58 101.13 101.13 101.04 101.04 1.2K
13:59 101.06 101.06 101.06 101.06 0.6K
14:00 101.01 101.01 101.00 101.00 0.4K
14:01 100.92 100.92 100.92 100.92 0.7K
14:02 100.88 100.88 100.78 100.78 4.3K
14:03 100.76 100.76 100.76 100.76 0.6K
14:04 100.76 100.76 100.76 100.76 3.0K
14:05 100.87 101.09 100.87 101.05 4.5K
14:06 101.03 101.03 100.72 100.72 4.1K
14:07 100.72 100.79 100.72 100.73 3.8K
14:09 100.59 100.59 100.59 100.59 1.1K
14:11 100.56 100.56 100.56 100.56 1.0K
14:12 100.56 100.65 100.56 100.65 1.7K
14:13 100.65 100.65 100.65 100.65 1.1K
14:14 100.72 100.72 100.72 100.72 0.1K
14:15 100.72 100.72 100.68 100.69 0.6K
14:16 100.68 100.68 100.35 100.35 2.8K
14:18 100.36 100.36 100.36 100.36 0.6K
14:19 100.34 100.34 100.34 100.34 0.7K
14:22 100.20 100.20 100.20 100.20 1.6K
14:26 100.11 100.11 100.10 100.10 2.4K
14:27 100.11 100.11 99.91 99.91 3.6K
14:28 99.86 99.88 99.86 99.88 0.6K
14:29 100.03 100.03 100.03 100.03 1.3K
14:31 100.09 100.27 100.09 100.23 2.1K
14:32 100.14 100.28 100.14 100.28 0.3K
14:33 100.32 100.36 100.32 100.36 0.9K
14:34 100.30 100.30 100.20 100.20 1.3K
14:35 100.26 100.26 100.23 100.26 0.4K
14:36 100.26 100.26 100.26 100.26 0.1K
14:37 100.34 100.34 100.34 100.34 0.2K
14:38 100.22 100.22 100.22 100.22 0.4K
14:39 100.27 100.27 100.17 100.17 1.2K
14:40 100.18 100.18 100.18 100.18 0.9K
14:41 100.33 100.33 100.32 100.32 1.0K
14:43 100.28 100.28 100.28 100.28 0.2K
14:44 100.36 100.36 100.31 100.31 1.0K
14:47 100.22 100.31 100.22 100.31 1.1K
14:48 100.30 100.30 100.30 100.30 1.7K
14:49 100.14 100.14 100.07 100.07 2.2K
14:50 100.00 100.06 100.00 100.06 1.5K
14:51 100.05 100.05 100.05 100.05 0.3K
14:52 100.00 100.00 100.00 100.00 0.2K
14:53 100.11 100.11 99.96 99.96 0.7K
14:54 100.04 100.04 100.04 100.04 1.3K
14:55 100.22 100.37 100.22 100.37 2.1K
14:56 100.30 100.30 100.30 100.30 0.2K
14:57 100.30 100.30 100.23 100.29 2.1K
14:58 100.21 100.24 100.20 100.24 1.0K
15:00 100.17 100.37 100.17 100.37 1.5K
15:01 100.39 100.39 100.39 100.39 0.5K
15:02 100.41 100.41 100.41 100.41 0.7K
15:03 100.37 100.37 100.37 100.37 0.4K
15:05 100.38 100.38 100.38 100.38 1.0K
15:08 100.56 100.56 100.50 100.50 0.7K
15:09 100.50 100.50 100.35 100.35 1.8K
15:10 100.44 100.44 100.44 100.44 1.7K
15:14 100.55 100.55 100.55 100.55 1.5K
15:16 100.67 100.67 100.59 100.59 1.9K
15:17 100.62 100.63 100.62 100.63 0.4K
15:18 100.62 100.67 100.62 100.63 2.0K
15:19 100.63 100.63 100.57 100.57 2.6K
15:20 100.60 100.60 100.60 100.60 0.6K
15:21 100.61 100.61 100.61 100.61 0.6K
15:22 100.64 100.64 100.49 100.49 2.2K
15:23 100.51 100.54 100.49 100.54 1.5K
15:24 100.58 100.58 100.54 100.54 1.0K
15:25 100.54 100.54 100.54 100.54 1.6K
15:26 100.54 100.54 100.54 100.54 1.2K
15:27 100.56 100.56 100.56 100.56 0.6K
15:28 100.54 100.59 100.54 100.59 1.1K
15:29 100.54 100.54 100.38 100.38 2.6K
15:30 100.28 100.32 100.28 100.31 1.5K
15:31 100.35 100.46 100.35 100.46 3.2K
15:32 100.81 100.81 100.81 100.81 0.8K
15:34 100.87 100.89 100.87 100.87 1.9K
15:35 100.87 100.87 100.81 100.81 3.0K
15:36 101.02 101.02 101.02 101.02 1.4K
15:37 100.94 100.95 100.94 100.95 1.1K
15:38 100.93 101.02 100.92 101.02 3.4K
15:39 101.04 101.04 101.04 101.04 0.2K
15:40 101.00 101.10 101.00 101.05 2.6K
15:41 101.14 101.14 101.14 101.14 1.7K
15:42 101.13 101.13 101.13 101.13 0.4K
15:43 101.13 101.13 101.13 101.13 0.9K
15:44 101.19 101.19 101.11 101.15 2.1K
15:45 101.13 101.26 101.11 101.26 4.1K
15:46 101.29 101.29 101.13 101.13 3.5K
15:47 101.28 101.28 101.28 101.28 0.5K
15:48 101.15 101.15 101.15 101.15 0.4K
15:49 101.24 101.24 101.22 101.22 1.8K
15:50 101.18 101.27 101.18 101.27 4.3K
15:51 101.12 101.17 101.12 101.16 2.6K
15:52 101.08 101.08 101.04 101.05 4.7K
15:53 100.98 101.11 100.98 101.11 4.9K
15:54 101.13 101.53 101.13 101.36 10.3K
15:55 101.46 101.48 101.21 101.21 7.2K
15:56 101.15 101.28 101.15 101.20 6.3K
15:57 101.25 101.33 101.23 101.29 9.7K
15:58 101.34 101.42 101.28 101.36 13.7K
15:59 101.35 101.38 101.25 101.33 152.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし