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 99.31 99.31 98.63 98.63 4.1K
09:32 98.64 100.83 98.64 100.83 2.9K
09:35 99.25 99.25 99.25 99.25 1.8K
09:41 99.61 99.61 99.00 99.00 0.3K
09:42 99.00 99.62 99.00 99.62 1.4K
09:44 99.62 99.62 99.62 99.62 0.9K
09:46 99.73 99.73 99.73 99.73 0.3K
09:47 99.79 99.79 99.79 99.79 0.8K
09:49 99.75 99.75 99.75 99.75 0.3K
09:51 99.88 99.94 99.35 99.35 1.2K
09:52 99.39 99.40 99.39 99.40 0.6K
09:54 99.86 99.86 99.86 99.86 1.7K
09:59 99.33 99.33 99.33 99.33 9.6K
10:00 99.80 100.42 99.80 100.42 2.5K
10:01 100.17 100.42 100.17 100.42 7.6K
10:03 100.18 100.18 100.18 100.18 0.9K
10:04 100.26 100.26 100.26 100.26 1.1K
10:05 99.94 99.94 99.94 99.94 1.0K
10:07 100.21 100.21 100.21 100.21 0.7K
10:08 100.29 100.49 100.29 100.49 1.5K
10:09 100.49 100.49 100.49 100.49 1.9K
10:10 100.58 100.86 100.58 100.86 1.5K
10:11 100.85 100.85 100.85 100.85 0.1K
10:12 100.96 101.88 100.96 101.88 13.3K
10:13 101.63 101.94 101.63 101.94 2.7K
10:14 101.05 101.05 101.05 101.05 1.3K
10:16 100.77 101.14 100.77 101.14 0.9K
10:17 100.90 101.02 100.87 100.88 4.0K
10:18 100.90 101.11 100.53 100.53 2.0K
10:19 100.18 100.28 100.18 100.28 0.7K
10:20 100.26 100.26 99.93 100.23 2.3K
10:21 100.24 100.24 100.24 100.24 0.5K
10:22 100.49 100.55 100.49 100.55 2.2K
10:23 100.52 100.60 100.52 100.60 1.5K
10:24 100.39 100.39 100.03 100.03 0.9K
10:26 100.05 100.06 100.05 100.06 2.9K
10:28 100.27 100.43 100.27 100.43 2.8K
10:29 100.35 100.35 100.35 100.35 0.6K
10:30 100.36 100.36 100.36 100.36 4.4K
10:32 100.38 100.38 100.38 100.38 1.9K
10:34 100.55 100.55 100.53 100.53 6.4K
10:35 100.43 100.43 100.43 100.43 0.6K
10:37 100.10 100.10 100.10 100.10 2.4K
10:39 99.95 99.95 99.89 99.89 10.3K
10:40 99.74 100.00 99.74 100.00 2.9K
10:41 100.10 100.10 100.10 100.10 1.8K
10:42 100.26 100.26 100.08 100.26 2.2K
10:43 100.33 100.37 100.33 100.37 1.6K
10:44 100.17 100.17 100.17 100.17 2.0K
10:46 100.25 100.25 99.85 99.96 5.4K
10:49 100.07 100.14 100.07 100.14 1.3K
10:50 100.14 100.14 100.14 100.14 0.3K
10:51 100.07 100.07 100.07 100.07 1.7K
10:57 100.25 100.25 100.25 100.25 0.4K
10:58 100.09 100.09 100.05 100.05 2.3K
11:01 100.08 100.08 100.08 100.08 0.6K
11:02 100.10 100.10 100.10 100.10 1.0K
11:04 100.33 100.33 100.32 100.32 2.1K
11:05 100.33 100.45 100.29 100.29 5.7K
11:10 100.20 100.20 100.20 100.20 0.4K
11:11 100.45 100.56 100.41 100.41 1.0K
11:12 100.62 100.62 100.62 100.62 0.9K
11:14 100.70 100.82 100.70 100.82 1.7K
11:15 100.86 100.86 100.59 100.59 0.8K
11:17 100.54 100.54 100.54 100.54 0.9K
11:21 100.60 100.66 100.60 100.66 1.2K
11:22 100.82 100.82 100.82 100.82 1.3K
11:23 100.83 100.83 100.60 100.60 3.7K
11:25 100.59 100.60 100.59 100.59 1.1K
11:26 100.60 100.60 100.60 100.60 2.0K
11:30 100.87 100.87 100.87 100.87 0.8K
11:31 100.91 101.02 100.91 101.02 1.1K
11:32 101.15 101.15 101.15 101.15 0.7K
11:36 100.99 100.99 100.99 100.99 0.2K
11:37 100.81 100.81 100.80 100.80 3.9K
11:43 101.01 101.01 101.01 101.01 1.4K
11:49 100.94 100.94 100.87 100.87 2.0K
11:50 100.84 100.84 100.84 100.84 1.2K
11:51 100.82 100.82 100.67 100.67 1.2K
11:52 100.73 101.00 100.73 101.00 4.7K
11:55 100.83 100.83 100.83 100.83 0.6K
11:56 100.74 100.74 100.74 100.74 0.9K
11:58 100.78 100.78 100.78 100.78 0.3K
12:01 100.95 100.99 100.95 100.99 1.8K
12:03 101.15 101.15 101.15 101.15 0.7K
12:07 100.98 100.98 100.98 100.98 0.9K
12:08 100.93 100.93 100.87 100.87 2.6K
12:09 100.98 100.98 100.98 100.98 1.7K
12:15 100.98 100.98 100.98 100.98 0.5K
12:16 101.15 101.15 101.15 101.15 2.1K
12:17 101.05 101.05 101.05 101.05 0.8K
12:18 100.99 100.99 100.93 100.93 0.8K
12:19 100.92 100.93 100.92 100.93 1.4K
12:21 100.93 100.93 100.93 100.93 0.4K
12:22 101.10 101.10 101.01 101.01 3.5K
12:23 101.01 101.05 100.91 100.91 6.8K
12:24 100.99 101.18 100.99 101.07 7.9K
12:28 101.10 101.10 100.97 100.97 0.7K
12:29 100.78 100.78 100.75 100.75 1.8K
12:31 100.98 100.98 100.98 100.98 0.7K
12:32 100.76 100.76 100.67 100.67 2.9K
12:33 100.67 100.71 100.67 100.71 2.3K
12:34 100.68 100.68 100.68 100.68 0.5K
12:35 100.67 100.67 100.67 100.67 0.7K
12:37 100.54 100.54 100.48 100.48 1.2K
12:38 100.53 100.63 100.53 100.63 1.5K
12:39 100.43 100.45 100.28 100.28 3.4K
12:40 100.08 100.08 100.08 100.08 0.4K
12:41 100.22 100.22 100.22 100.22 2.5K
12:43 100.24 100.24 100.24 100.24 4.0K
12:44 100.36 100.40 100.32 100.40 4.9K
12:45 100.29 100.35 100.29 100.35 2.7K
12:47 100.23 100.23 100.23 100.23 1.3K
12:48 100.22 100.22 100.22 100.22 0.6K
12:49 100.15 100.15 100.15 100.15 0.8K
12:50 100.15 100.15 100.15 100.15 2.2K
12:52 99.96 100.00 99.96 100.00 1.0K
12:54 99.81 99.81 99.81 99.81 1.9K
12:56 99.62 99.63 99.62 99.63 2.2K
12:57 99.67 99.67 99.47 99.47 2.1K
12:58 99.47 99.58 99.47 99.58 4.1K
13:03 99.73 99.80 99.73 99.76 2.9K
13:04 99.80 99.80 99.73 99.77 4.8K
13:05 99.77 99.82 99.72 99.82 0.7K
13:06 99.89 99.89 99.89 99.89 1.1K
13:07 99.82 99.88 99.82 99.88 0.8K
13:08 99.85 99.85 99.85 99.85 0.4K
13:09 99.65 99.65 99.65 99.65 0.5K
13:10 99.66 99.66 99.32 99.49 3.4K
13:12 99.46 99.46 99.46 99.46 0.5K
13:14 99.49 99.58 99.49 99.54 2.1K
13:15 99.45 99.45 99.36 99.36 1.0K
13:16 99.35 99.35 99.11 99.11 2.3K
13:17 99.45 99.45 99.45 99.45 0.9K
13:18 99.49 99.49 99.49 99.49 0.2K
13:19 99.40 99.40 99.40 99.40 0.8K
13:22 99.25 99.25 99.25 99.25 0.4K
13:23 99.18 99.18 99.04 99.04 1.3K
13:24 99.06 99.06 99.06 99.06 0.7K
13:25 99.12 99.12 99.12 99.12 0.1K
13:26 99.24 99.24 99.18 99.18 1.6K
13:29 99.34 99.34 99.34 99.34 0.4K
13:30 99.38 99.38 99.38 99.38 0.5K
13:31 99.41 99.41 99.34 99.34 0.5K
13:32 99.34 99.34 99.34 99.34 0.3K
13:33 99.34 99.34 99.34 99.34 0.5K
13:34 99.33 99.33 99.21 99.21 1.5K
13:35 99.27 99.27 99.27 99.27 0.9K
13:37 99.34 99.34 99.34 99.34 0.3K
13:38 99.55 99.66 99.55 99.66 2.8K
13:47 99.65 99.65 99.49 99.49 0.7K
13:48 99.41 99.41 99.40 99.40 0.2K
13:49 99.41 99.41 99.41 99.41 0.2K
13:50 99.45 99.45 99.45 99.45 0.1K
13:51 99.48 99.48 99.48 99.48 0.1K
13:52 99.48 99.48 99.48 99.48 1.4K
13:53 99.25 99.25 99.22 99.22 0.3K
13:54 99.22 99.22 99.17 99.17 2.5K
13:57 99.40 99.40 99.40 99.40 1.3K
13:58 99.64 99.64 99.64 99.64 0.7K
13:59 99.66 99.66 99.66 99.66 0.5K
14:01 99.45 99.59 99.45 99.59 0.4K
14:03 99.44 99.52 99.44 99.52 0.7K
14:04 99.68 99.68 99.68 99.68 0.6K
14:05 99.75 99.75 99.75 99.75 0.3K
14:06 99.60 99.60 99.32 99.32 0.4K
14:07 99.57 99.57 99.57 99.57 0.6K
14:08 99.60 99.60 99.60 99.60 1.4K
14:11 99.50 99.50 99.48 99.48 3.5K
14:13 99.39 99.39 99.39 99.39 0.6K
14:16 99.20 99.42 99.20 99.42 1.7K
14:18 99.45 99.45 99.43 99.43 0.6K
14:19 99.43 99.43 99.43 99.43 0.3K
14:21 99.43 99.43 99.43 99.43 0.7K
14:22 99.55 99.55 99.55 99.55 0.7K
14:23 99.66 99.66 99.66 99.66 0.5K
14:24 99.58 99.58 99.56 99.56 2.2K
14:25 99.77 99.86 99.77 99.86 0.8K
14:27 99.81 99.81 99.81 99.81 0.9K
14:29 99.84 99.84 99.84 99.84 1.7K
14:30 99.80 99.80 99.80 99.80 0.4K
14:31 99.62 99.62 99.62 99.62 0.9K
14:33 100.00 100.00 99.93 99.93 2.2K
14:37 99.92 99.92 99.92 99.92 1.0K
14:41 100.02 100.16 100.02 100.16 2.2K
14:44 100.14 100.14 100.07 100.07 3.3K
14:46 100.13 100.21 100.13 100.21 3.0K
14:47 100.03 100.03 99.92 99.92 3.4K
14:51 99.75 99.75 99.75 99.75 0.7K
14:52 99.68 99.68 99.68 99.68 0.9K
14:55 99.81 99.81 99.66 99.66 1.0K
14:56 99.65 99.68 99.65 99.68 0.6K
14:57 99.65 99.65 99.58 99.63 2.4K
14:58 99.62 99.65 99.56 99.56 1.6K
14:59 99.56 99.56 99.56 99.56 0.4K
15:00 99.58 99.71 99.57 99.71 4.0K
15:02 99.64 99.64 99.64 99.64 4.1K
15:03 99.35 99.41 99.35 99.41 0.5K
15:04 99.35 99.35 99.35 99.35 0.9K
15:06 99.44 99.44 99.40 99.42 3.1K
15:07 99.36 99.36 99.36 99.36 0.9K
15:08 99.43 99.45 99.43 99.45 1.6K
15:11 99.32 99.32 99.30 99.30 0.8K
15:12 99.20 99.20 99.20 99.20 1.0K
15:13 99.24 99.24 99.24 99.24 0.8K
15:14 99.38 99.43 99.38 99.43 3.7K
15:15 99.32 99.32 99.32 99.32 0.7K
15:16 99.27 99.27 99.17 99.17 1.6K
15:17 99.07 99.17 99.06 99.17 1.9K
15:18 99.20 99.22 99.20 99.22 3.3K
15:19 99.16 99.16 99.15 99.15 0.5K
15:20 99.06 99.06 99.04 99.04 2.0K
15:21 99.04 99.04 99.04 99.04 0.5K
15:22 99.00 99.00 99.00 99.00 0.4K
15:23 98.97 98.97 98.97 98.97 1.4K
15:25 98.95 98.95 98.84 98.84 2.3K
15:26 98.80 98.80 98.80 98.80 1.0K
15:28 98.92 98.92 98.92 98.92 0.4K
15:29 99.00 99.02 98.80 98.80 8.4K
15:30 99.00 99.00 99.00 99.00 1.5K
15:31 98.82 98.82 98.82 98.82 1.7K
15:32 98.94 99.02 98.94 99.02 2.7K
15:33 99.05 99.06 99.05 99.06 3.1K
15:34 99.02 99.02 99.02 99.02 2.4K
15:35 99.04 99.04 99.04 99.04 0.5K
15:36 99.06 99.15 99.00 99.09 9.6K
15:37 99.28 99.40 99.28 99.40 3.8K
15:38 99.39 99.43 99.33 99.43 6.9K
15:39 99.41 99.41 99.40 99.40 2.5K
15:40 99.50 99.59 99.33 99.49 5.0K
15:41 99.54 99.62 99.46 99.62 6.8K
15:42 99.50 99.50 99.45 99.45 1.9K
15:43 99.77 99.84 99.77 99.80 4.1K
15:45 99.80 99.80 99.68 99.68 5.0K
15:46 99.70 99.70 99.70 99.70 2.5K
15:47 99.52 99.52 99.33 99.33 4.6K
15:48 99.23 99.23 99.15 99.15 1.8K
15:49 99.18 99.18 99.18 99.18 3.5K
15:50 99.26 99.26 99.02 99.17 11.4K
15:51 99.15 99.29 99.15 99.28 11.1K
15:52 99.28 99.28 99.17 99.17 4.6K
15:53 99.18 99.34 99.16 99.34 7.5K
15:54 99.34 99.37 99.29 99.29 9.7K
15:55 99.17 99.22 99.07 99.18 15.9K
15:56 99.38 99.54 99.38 99.52 10.2K
15:57 99.57 99.57 99.42 99.51 10.6K
15:58 99.54 99.57 99.49 99.57 9.2K
15:59 99.59 99.61 99.29 99.49 138.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし