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 →
128.05
最終更新: 2025-10-02
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 93.68 93.90 93.35 93.90 7.0K
09:32 92.78 93.60 92.78 93.60 1.5K
09:33 92.55 92.55 92.55 92.55 2.3K
09:34 92.63 92.63 92.63 92.63 2.5K
09:35 93.28 93.28 93.28 93.28 0.6K
09:36 92.59 92.59 92.59 92.59 2.2K
09:37 92.74 92.74 91.73 91.73 1.4K
09:40 92.34 92.34 92.34 92.34 0.8K
09:42 92.95 93.10 92.95 93.10 2.5K
09:43 93.33 93.33 93.33 93.33 1.6K
09:46 93.43 93.50 93.32 93.32 2.1K
09:47 93.76 93.76 93.54 93.54 3.0K
09:48 93.31 93.43 93.11 93.11 4.3K
09:49 93.00 93.01 92.66 92.66 3.4K
09:50 92.71 92.71 92.71 92.71 7.4K
09:51 93.18 93.18 93.18 93.18 0.4K
09:53 93.84 93.84 93.62 93.76 1.2K
09:56 93.50 93.50 93.50 93.50 0.6K
09:57 93.13 93.26 93.13 93.26 3.1K
10:00 93.90 93.90 93.68 93.69 4.5K
10:02 94.14 94.14 94.14 94.14 2.3K
10:03 94.29 94.42 94.29 94.42 2.7K
10:04 94.19 94.19 94.19 94.19 0.2K
10:05 94.06 94.06 94.06 94.06 0.2K
10:06 94.16 94.16 94.06 94.16 0.6K
10:07 94.11 94.15 93.94 94.15 11.9K
10:08 94.31 94.31 94.31 94.31 1.8K
10:09 94.65 94.65 94.65 94.65 2.0K
10:10 94.70 94.70 94.39 94.39 3.2K
10:11 94.08 94.39 93.90 94.33 4.5K
10:12 94.20 94.20 94.20 94.20 0.5K
10:13 94.48 94.48 94.34 94.34 0.8K
10:14 94.61 94.61 94.47 94.59 0.9K
10:15 94.46 94.46 94.46 94.46 0.2K
10:16 94.54 94.54 94.54 94.54 1.9K
10:17 94.23 94.23 94.19 94.19 2.9K
10:18 94.08 94.08 94.08 94.08 1.6K
10:20 94.01 94.01 94.00 94.00 2.5K
10:22 94.37 94.37 94.37 94.37 0.2K
10:23 94.22 94.44 94.22 94.44 3.1K
10:25 94.28 94.28 94.18 94.18 0.6K
10:26 94.28 94.28 94.28 94.28 0.1K
10:27 94.34 94.34 94.19 94.19 0.8K
10:28 94.26 94.26 94.26 94.26 0.5K
10:29 94.30 94.50 94.30 94.50 0.8K
10:30 94.24 94.27 94.18 94.18 5.6K
10:32 94.06 94.06 93.94 93.94 5.2K
10:33 94.11 94.11 94.00 94.00 1.5K
10:34 94.29 94.29 94.29 94.29 0.5K
10:35 94.25 94.25 93.94 93.94 1.1K
10:36 94.11 94.11 94.11 94.11 0.9K
10:37 94.05 94.05 94.05 94.05 0.7K
10:38 94.04 94.25 94.04 94.25 2.3K
10:40 93.98 94.06 93.98 94.06 1.6K
10:41 93.67 93.67 93.67 93.67 1.0K
10:43 93.68 93.68 93.68 93.68 0.9K
10:44 93.48 93.51 93.48 93.51 0.9K
10:45 93.43 93.62 93.43 93.62 2.8K
10:47 93.26 93.39 93.26 93.39 5.4K
10:48 93.49 93.49 93.49 93.49 0.6K
10:49 93.49 93.62 93.49 93.61 2.4K
10:50 93.41 93.60 93.41 93.60 1.6K
10:51 93.39 93.39 93.39 93.39 0.7K
10:52 93.45 93.45 93.34 93.34 1.7K
10:53 93.21 93.21 93.21 93.21 0.4K
10:54 93.13 93.13 92.97 92.97 1.5K
10:55 93.01 93.01 92.99 92.99 0.7K
10:56 92.88 92.99 92.88 92.99 0.8K
10:57 92.88 92.88 92.74 92.74 1.0K
10:58 92.65 92.88 92.65 92.88 2.8K
10:59 92.84 92.84 92.80 92.80 0.8K
11:00 92.99 92.99 92.99 92.99 0.5K
11:01 93.10 93.30 93.10 93.30 1.8K
11:02 93.48 93.72 93.48 93.72 1.5K
11:03 93.60 93.65 93.60 93.65 0.5K
11:04 93.79 93.79 93.79 93.79 0.7K
11:06 93.52 93.52 93.52 93.52 2.0K
11:07 93.41 93.54 93.41 93.54 2.3K
11:09 93.25 93.25 93.01 93.01 0.4K
11:10 93.43 93.43 93.26 93.41 4.1K
11:11 93.30 93.30 93.30 93.30 0.7K
11:12 93.10 93.10 93.10 93.10 1.3K
11:13 92.78 92.78 92.78 92.78 0.5K
11:14 92.77 92.77 92.77 92.77 0.5K
11:15 93.07 93.18 93.07 93.18 2.1K
11:17 92.85 92.85 92.64 92.64 1.0K
11:19 92.66 92.66 92.66 92.66 0.7K
11:20 92.90 92.90 92.61 92.61 1.8K
11:22 93.12 93.12 92.76 92.76 0.5K
11:23 92.77 92.77 92.50 92.53 3.6K
11:24 92.40 92.40 92.40 92.40 2.3K
11:25 92.43 92.43 92.43 92.43 0.5K
11:27 92.61 92.61 92.43 92.43 1.7K
11:30 92.12 92.12 92.11 92.11 0.3K
11:31 92.38 92.38 92.38 92.38 0.7K
11:32 92.27 92.27 92.27 92.27 1.1K
11:33 92.27 92.27 92.27 92.27 0.3K
11:34 92.29 92.35 92.29 92.35 0.5K
11:35 92.17 92.44 92.17 92.44 1.4K
11:37 92.49 92.62 92.49 92.51 3.8K
11:38 92.63 92.84 92.63 92.84 2.1K
11:39 92.83 92.83 92.69 92.72 2.3K
11:41 93.11 93.11 93.00 93.00 1.8K
11:43 92.85 92.99 92.85 92.99 3.0K
11:44 92.78 92.78 92.78 92.78 1.5K
11:45 92.91 92.91 92.91 92.91 1.2K
11:46 92.70 92.70 92.70 92.70 0.2K
11:47 92.76 92.76 92.76 92.76 0.7K
11:48 92.52 92.68 92.52 92.68 1.8K
11:49 92.68 92.68 92.43 92.43 1.5K
11:50 92.39 92.39 92.28 92.28 0.4K
11:51 92.17 92.17 92.17 92.17 1.0K
11:52 92.06 92.06 91.81 91.83 3.8K
11:53 91.65 91.65 91.65 91.65 0.2K
11:54 91.76 92.02 91.76 92.02 2.1K
11:56 92.08 92.35 92.06 92.35 3.1K
11:57 92.48 92.48 92.43 92.43 3.3K
11:58 92.60 92.64 92.60 92.64 0.5K
11:59 92.59 92.59 92.59 92.59 0.4K
12:00 92.48 92.50 92.48 92.50 2.0K
12:01 92.50 92.50 92.36 92.36 0.5K
12:02 92.50 92.54 92.40 92.54 0.8K
12:03 92.54 92.54 92.54 92.54 0.8K
12:04 92.54 92.54 92.53 92.53 5.1K
12:05 92.55 92.68 92.55 92.67 3.2K
12:06 92.49 92.50 92.21 92.21 1.7K
12:09 92.45 92.66 92.45 92.66 0.8K
12:10 92.47 92.72 92.47 92.72 1.0K
12:11 92.80 92.80 92.80 92.80 1.1K
12:12 92.82 92.82 92.82 92.82 1.8K
12:13 92.77 92.77 92.77 92.77 0.5K
12:14 92.73 92.73 92.33 92.33 4.3K
12:16 92.06 92.06 92.06 92.06 0.5K
12:17 91.91 91.91 91.76 91.79 1.5K
12:18 91.79 91.81 91.77 91.77 0.6K
12:19 91.73 91.73 91.73 91.73 0.8K
12:20 91.45 91.62 91.45 91.52 2.4K
12:22 91.21 91.21 90.99 90.99 0.4K
12:23 90.98 90.98 90.72 90.72 0.4K
12:24 90.68 90.92 90.68 90.92 1.4K
12:25 91.09 91.09 91.00 91.00 1.7K
12:26 90.77 91.00 90.77 91.00 1.2K
12:27 91.18 91.19 90.89 90.89 3.2K
12:28 90.84 90.84 90.84 90.84 0.4K
12:29 90.96 90.96 90.96 90.96 1.8K
12:30 91.14 91.14 91.14 91.14 0.7K
12:31 91.14 91.14 90.27 90.27 9.3K
12:32 90.27 90.27 90.27 90.27 0.9K
12:33 90.63 90.71 90.53 90.71 2.6K
12:34 90.73 90.73 90.73 90.73 0.7K
12:35 90.74 90.74 90.74 90.74 2.2K
12:36 90.56 90.56 90.17 90.17 10.8K
12:37 90.00 90.00 90.00 90.00 0.5K
12:38 89.79 89.83 89.79 89.83 0.5K
12:40 89.77 89.77 89.70 89.77 0.7K
12:42 89.35 89.35 89.35 89.35 0.5K
12:43 89.20 89.20 89.20 89.20 3.3K
12:44 89.46 89.46 89.46 89.46 1.1K
12:45 89.46 89.70 89.46 89.70 1.5K
12:46 89.71 89.78 89.71 89.78 0.9K
12:47 89.70 89.70 89.08 89.08 2.1K
12:48 89.83 90.14 89.78 89.78 17.7K
12:49 89.80 89.80 89.80 89.80 0.6K
12:51 89.56 89.56 89.56 89.56 0.2K
12:52 89.64 89.64 89.64 89.64 0.2K
12:53 89.64 89.64 89.27 89.27 1.9K
12:55 89.31 89.45 89.31 89.45 2.4K
12:56 89.24 89.24 89.24 89.24 2.2K
12:57 89.12 89.17 88.92 88.93 5.3K
12:58 88.93 89.17 88.93 89.00 2.8K
12:59 89.00 89.05 88.91 89.05 1.6K
13:00 89.04 89.30 88.81 88.81 1.4K
13:01 88.94 89.10 88.92 88.92 2.5K
13:02 88.92 89.21 88.92 89.21 4.1K
13:03 89.04 89.20 89.01 89.20 1.6K
13:04 89.19 89.25 89.19 89.19 1.7K
13:05 89.42 89.42 88.84 88.84 16.7K
13:06 88.67 88.87 88.64 88.64 2.4K
13:08 88.35 88.35 88.35 88.35 1.2K
13:09 88.24 88.25 88.24 88.25 1.0K
13:10 88.03 88.18 88.03 88.18 0.5K
13:11 88.19 88.19 88.05 88.05 1.5K
13:13 88.03 88.04 87.84 87.84 2.2K
13:14 88.03 88.05 87.96 88.05 4.8K
13:15 88.03 88.40 88.03 88.40 3.7K
13:17 88.58 88.68 88.45 88.45 3.2K
13:18 88.11 88.11 88.10 88.10 2.5K
13:19 88.47 88.47 88.24 88.24 4.9K
13:22 88.02 88.02 87.54 87.72 7.6K
13:23 87.68 88.01 87.68 88.01 3.3K
13:24 88.01 88.01 88.01 88.01 0.5K
13:25 88.05 88.10 88.05 88.10 3.0K
13:26 87.93 87.93 87.93 87.93 1.7K
13:27 87.80 87.87 87.80 87.87 3.3K
13:28 87.87 87.87 87.64 87.65 4.6K
13:29 87.65 87.97 87.65 87.76 5.8K
13:30 87.73 87.73 87.49 87.49 0.8K
13:31 87.56 87.73 87.52 87.73 1.9K
13:32 87.74 88.00 87.74 88.00 4.3K
13:33 88.03 88.06 88.03 88.06 0.7K
13:34 88.06 88.12 88.06 88.12 2.9K
13:35 87.85 88.88 87.85 88.88 8.0K
13:36 88.65 88.91 88.57 88.57 6.5K
13:37 88.50 88.50 88.50 88.50 0.8K
13:38 89.22 89.22 89.22 89.22 4.9K
13:39 88.86 89.00 88.86 89.00 2.7K
13:40 88.92 88.92 88.92 88.92 2.2K
13:42 89.19 89.19 89.19 89.19 0.1K
13:43 89.57 89.74 89.57 89.74 6.9K
13:44 89.94 89.94 89.49 89.49 1.8K
13:45 89.59 89.59 89.41 89.50 2.2K
13:47 88.99 88.99 88.99 88.99 4.2K
13:48 89.08 89.25 89.08 89.25 3.6K
13:49 89.35 89.35 89.35 89.35 1.6K
13:53 89.64 89.64 89.64 89.64 1.5K
13:54 89.52 89.52 89.52 89.52 0.2K
13:55 89.51 89.51 89.45 89.51 1.9K
13:57 89.52 89.52 89.52 89.52 0.8K
13:58 89.69 89.69 89.44 89.44 5.1K
14:00 89.55 89.55 89.55 89.55 1.5K
14:01 89.54 89.54 89.54 89.54 3.2K
14:03 89.69 89.69 89.69 89.69 1.0K
14:04 89.69 89.69 89.56 89.56 3.3K
14:07 89.18 89.18 89.18 89.18 0.9K
14:09 89.03 89.16 89.03 89.16 1.6K
14:10 89.40 89.40 89.40 89.40 0.9K
14:11 89.35 89.35 89.35 89.35 0.9K
14:12 89.34 89.34 89.34 89.34 0.1K
14:13 89.34 89.34 89.21 89.34 1.4K
14:15 89.37 89.37 89.37 89.37 0.5K
14:16 89.53 89.53 89.53 89.53 1.5K
14:17 89.69 89.87 89.69 89.86 10.8K
14:19 89.97 90.05 89.97 90.05 0.9K
14:20 90.04 90.04 90.04 90.04 1.5K
14:21 90.04 90.04 89.79 89.79 7.2K
14:23 89.62 89.62 89.42 89.42 1.4K
14:25 89.43 89.43 89.43 89.43 0.7K
14:26 89.17 89.17 89.17 89.17 0.7K
14:27 89.00 89.00 89.00 89.00 1.6K
14:28 88.82 88.82 88.82 88.82 2.0K
14:30 88.84 89.83 88.84 89.53 7.9K
14:31 89.50 89.50 89.33 89.33 2.4K
14:32 89.34 89.34 89.34 89.34 0.7K
14:33 89.35 89.35 88.97 88.97 1.7K
14:34 89.00 89.00 89.00 89.00 1.6K
14:35 89.01 89.01 88.47 88.47 5.8K
14:36 88.48 88.62 88.48 88.62 1.6K
14:37 88.67 88.67 88.67 88.67 1.2K
14:39 88.67 88.68 88.60 88.68 8.0K
14:40 88.50 88.50 88.10 88.10 5.6K
14:41 88.35 88.35 88.35 88.35 2.3K
14:42 88.14 88.14 88.14 88.14 1.3K
14:45 88.49 88.49 88.49 88.49 0.7K
14:46 88.60 88.66 88.59 88.66 3.0K
14:47 88.49 88.49 88.46 88.47 3.2K
14:48 88.47 88.48 88.47 88.48 0.9K
14:50 88.51 88.51 88.51 88.51 1.5K
14:51 88.51 88.51 88.51 88.51 0.3K
14:52 88.49 88.49 88.25 88.38 1.7K
14:54 88.44 88.44 88.26 88.33 3.1K
14:55 88.01 88.08 88.01 88.08 3.8K
14:56 88.09 88.09 87.77 87.77 3.4K
14:57 87.96 87.96 87.96 87.96 0.3K
14:58 87.95 87.95 87.95 87.95 1.0K
15:00 87.84 87.84 87.84 87.84 0.8K
15:01 87.79 87.83 87.67 87.83 2.0K
15:02 87.70 87.70 87.70 87.70 1.8K
15:03 87.37 87.37 87.37 87.37 0.3K
15:04 87.27 87.27 87.26 87.26 1.6K
15:05 87.52 87.52 87.52 87.52 0.7K
15:07 86.79 86.92 86.61 86.92 2.5K
15:08 86.68 86.68 86.65 86.65 5.2K
15:09 86.65 86.69 86.65 86.69 3.0K
15:11 86.70 86.70 86.70 86.70 0.3K
15:12 86.68 86.68 86.68 86.68 1.6K
15:13 86.65 86.65 86.57 86.57 9.2K
15:14 86.32 86.32 86.07 86.08 4.2K
15:15 85.98 86.08 85.98 86.00 0.7K
15:16 86.21 86.21 85.73 85.75 2.6K
15:17 85.71 85.71 85.27 85.27 1.2K
15:18 85.50 85.54 85.50 85.54 0.8K
15:19 85.50 85.50 85.50 85.50 0.6K
15:20 85.46 85.79 85.46 85.72 9.2K
15:21 85.88 86.20 85.88 86.11 4.8K
15:22 86.14 86.14 86.14 86.14 0.8K
15:23 86.16 86.28 86.16 86.28 2.5K
15:24 86.18 86.26 86.18 86.26 2.1K
15:25 86.41 86.63 86.41 86.63 1.4K
15:26 86.61 86.61 86.45 86.54 3.4K
15:27 86.55 86.70 86.55 86.70 3.1K
15:29 86.81 86.81 86.65 86.65 2.6K
15:30 86.48 86.48 86.48 86.48 1.2K
15:31 86.50 86.58 86.50 86.58 3.5K
15:32 86.48 86.48 86.44 86.44 2.3K
15:33 86.35 86.39 86.35 86.39 0.9K
15:34 86.37 86.53 86.37 86.53 3.2K
15:35 86.21 86.21 86.08 86.08 2.3K
15:36 85.94 85.94 85.94 85.94 1.1K
15:37 85.84 85.84 85.59 85.59 4.8K
15:38 85.78 85.78 85.67 85.67 3.2K
15:39 85.69 85.69 85.43 85.64 3.2K
15:40 85.88 86.27 85.88 86.27 4.9K
15:41 86.25 86.63 86.25 86.63 7.7K
15:42 86.66 86.78 86.38 86.38 14.2K
15:43 86.51 86.61 86.42 86.42 10.0K
15:44 86.26 86.37 86.12 86.12 9.6K
15:45 86.23 86.30 86.18 86.18 3.4K
15:46 86.18 86.18 85.93 86.04 8.2K
15:47 86.08 86.13 86.08 86.13 4.7K
15:48 86.10 86.24 86.10 86.11 7.9K
15:49 86.19 86.26 86.17 86.24 4.8K
15:50 86.33 86.67 86.24 86.65 9.7K
15:51 86.65 87.02 86.58 87.02 4.5K
15:52 86.91 87.00 86.91 87.00 7.2K
15:53 87.14 87.28 87.13 87.13 11.7K
15:54 87.27 87.60 87.27 87.34 16.3K
15:55 87.29 87.29 86.78 87.20 19.7K
15:56 87.28 87.29 87.28 87.29 5.9K
15:57 87.28 87.35 87.27 87.29 19.3K
15:58 87.35 87.41 87.31 87.41 28.0K
15:59 87.41 87.82 87.41 87.64 145.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし