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 97.47 97.47 97.47 97.47 8.3K
09:31 98.02 98.02 98.02 98.02 1.6K
09:33 97.83 97.83 97.83 97.83 1.1K
09:36 97.19 98.22 97.19 98.22 1.6K
09:40 96.81 96.81 96.81 96.81 0.5K
09:45 97.60 97.60 97.60 97.60 0.1K
09:46 97.89 97.89 97.89 97.89 0.3K
09:49 98.26 98.37 98.26 98.37 0.7K
09:54 97.99 97.99 97.99 97.99 0.8K
09:56 97.36 97.36 97.36 97.36 2.0K
09:58 96.86 96.86 96.35 96.35 1.5K
10:00 96.78 96.90 96.78 96.90 0.8K
10:01 97.05 97.05 96.77 96.77 0.9K
10:02 97.06 97.18 97.06 97.18 0.8K
10:06 96.92 96.92 96.72 96.72 1.1K
10:07 96.51 96.51 96.51 96.51 0.2K
10:08 96.66 96.69 96.66 96.69 1.0K
10:09 97.25 97.25 97.25 97.25 1.0K
10:12 97.13 97.13 97.13 97.13 0.6K
10:16 96.75 96.81 96.75 96.81 0.4K
10:17 96.91 96.91 96.91 96.91 0.7K
10:19 96.67 96.67 96.67 96.67 0.6K
10:20 96.51 96.51 96.51 96.51 1.3K
10:29 96.02 96.02 96.02 96.02 0.3K
10:30 96.22 96.22 96.22 96.22 1.4K
10:38 96.11 96.11 96.11 96.11 0.3K
10:39 96.11 96.11 96.11 96.11 0.2K
10:40 96.31 96.31 96.31 96.31 1.1K
10:46 96.84 96.84 96.84 96.84 1.5K
10:51 96.69 96.69 96.59 96.59 2.8K
10:56 97.00 97.00 97.00 97.00 0.8K
11:00 96.65 97.00 96.65 97.00 1.0K
11:03 96.46 96.46 96.46 96.46 2.2K
11:05 96.74 96.74 96.74 96.74 2.0K
11:08 97.51 97.51 97.51 97.51 3.4K
11:18 97.31 97.31 97.31 97.31 1.3K
11:21 97.11 97.11 97.11 97.11 1.2K
11:28 96.75 96.75 96.66 96.66 0.8K
11:29 96.66 96.66 96.66 96.66 0.3K
11:30 96.78 96.78 96.78 96.78 0.8K
11:32 97.08 97.08 97.08 97.08 0.2K
11:35 97.15 97.15 97.15 97.15 1.4K
11:42 97.07 97.07 97.07 97.07 1.8K
11:48 96.94 96.94 96.94 96.94 0.5K
11:49 96.69 96.75 96.69 96.72 1.1K
11:50 96.76 96.76 96.76 96.76 0.8K
11:51 96.67 96.81 96.67 96.81 3.8K
11:52 96.78 96.78 96.57 96.57 0.8K
11:54 96.43 96.43 96.43 96.43 1.5K
12:00 96.58 96.58 96.36 96.36 4.3K
12:05 96.36 96.36 96.25 96.25 0.7K
12:06 96.31 96.31 96.31 96.31 0.7K
12:08 96.26 96.32 96.26 96.32 1.2K
12:11 96.26 96.26 96.26 96.26 0.4K
12:12 95.95 95.95 95.95 95.95 0.7K
12:13 96.17 96.17 96.17 96.17 0.8K
12:17 96.20 96.20 96.20 96.20 0.1K
12:19 96.40 96.40 96.40 96.40 0.2K
12:20 96.18 96.18 96.18 96.18 0.9K
12:23 96.44 96.44 96.44 96.44 0.3K
12:24 96.45 96.45 96.40 96.40 1.4K
12:26 96.07 96.07 96.07 96.07 0.5K
12:27 96.91 96.91 96.91 96.91 1.6K
12:41 96.55 96.61 96.55 96.61 1.5K
12:45 96.41 96.41 96.41 96.41 0.1K
12:46 96.78 96.78 96.78 96.78 0.8K
12:47 96.85 96.85 96.85 96.85 0.6K
12:50 96.88 96.88 96.88 96.88 0.3K
12:51 97.06 97.06 97.06 97.06 0.2K
12:52 97.32 97.32 97.32 97.32 0.9K
12:58 96.99 96.99 96.99 96.99 0.4K
13:01 97.28 97.28 97.28 97.28 0.2K
13:02 96.98 96.98 96.98 96.98 1.1K
13:04 97.28 97.28 97.28 97.28 0.9K
13:16 97.23 97.23 97.23 97.23 1.0K
13:19 97.00 97.00 97.00 97.00 0.2K
13:20 96.84 96.84 96.84 96.84 0.9K
13:21 96.68 96.68 96.48 96.48 2.2K
13:25 96.91 96.91 96.91 96.91 0.2K
13:26 96.91 96.91 96.91 96.91 0.2K
13:27 96.52 96.52 96.52 96.52 0.9K
13:29 96.81 96.81 96.81 96.81 0.6K
13:30 96.77 96.80 96.77 96.80 2.0K
13:32 96.91 96.91 96.91 96.91 0.8K
13:33 97.04 97.04 97.04 97.04 1.1K
13:34 97.47 97.47 97.47 97.47 1.3K
13:40 97.14 97.14 97.14 97.14 1.1K
13:43 96.79 96.79 96.79 96.79 0.8K
13:46 97.06 97.06 97.06 97.06 0.7K
13:47 97.49 97.49 97.49 97.49 0.3K
13:49 97.11 97.11 97.11 97.11 0.5K
13:50 96.67 96.67 96.67 96.67 0.7K
13:53 97.31 97.33 97.30 97.33 1.8K
13:55 97.69 97.69 97.69 97.69 0.8K
14:01 97.55 97.55 97.55 97.55 0.3K
14:04 97.43 97.43 97.43 97.43 0.6K
14:05 97.56 97.56 97.56 97.56 0.9K
14:10 97.60 97.60 97.60 97.60 0.6K
14:11 97.64 97.64 97.64 97.64 1.6K
14:15 97.30 97.30 97.30 97.30 0.4K
14:16 97.29 97.29 97.29 97.29 0.9K
14:19 97.57 97.57 97.57 97.57 0.1K
14:20 97.57 97.58 97.57 97.58 0.7K
14:24 97.69 97.69 97.69 97.69 0.4K
14:25 97.73 97.73 97.73 97.73 0.3K
14:26 97.75 97.75 97.75 97.75 0.4K
14:27 97.59 97.59 97.59 97.59 0.6K
14:28 97.41 97.41 97.41 97.41 0.6K
14:29 97.41 97.41 97.38 97.38 1.2K
14:30 97.38 97.38 97.38 97.38 0.1K
14:31 97.48 97.48 97.48 97.48 2.1K
14:32 97.76 97.76 97.76 97.76 0.2K
14:33 97.82 97.82 97.82 97.82 0.5K
14:37 97.59 97.62 97.44 97.62 1.3K
14:41 97.56 97.69 97.48 97.48 3.7K
14:42 97.70 97.70 97.70 97.70 0.6K
14:44 97.75 97.75 97.75 97.75 0.5K
14:46 97.50 97.54 97.50 97.54 2.9K
14:48 97.42 97.42 97.42 97.42 1.3K
14:51 97.37 97.37 97.37 97.37 1.9K
14:54 97.64 97.64 97.64 97.64 0.4K
14:55 97.40 97.40 97.40 97.40 0.9K
14:56 97.24 97.24 97.24 97.24 0.9K
14:57 97.10 97.10 97.10 97.10 0.2K
14:58 97.22 97.22 97.22 97.22 0.4K
14:59 97.20 97.20 97.15 97.15 0.3K
15:00 97.19 97.19 97.19 97.19 0.8K
15:01 97.19 97.19 97.19 97.19 0.5K
15:02 97.27 97.27 97.27 97.27 0.3K
15:04 97.24 97.24 97.24 97.24 0.9K
15:07 97.27 97.27 97.27 97.27 0.2K
15:09 97.13 97.13 97.00 97.00 3.2K
15:12 97.09 97.09 97.09 97.09 0.7K
15:13 97.02 97.02 97.02 97.02 1.2K
15:14 96.91 96.91 96.91 96.91 0.5K
15:15 96.90 96.90 96.90 96.90 0.4K
15:17 96.84 96.84 96.84 96.84 0.7K
15:18 96.95 96.95 96.95 96.95 0.4K
15:20 96.88 96.88 96.88 96.88 0.9K
15:21 96.83 96.83 96.83 96.83 2.5K
15:22 97.17 97.17 97.17 97.17 0.4K
15:23 97.23 97.45 97.23 97.38 2.9K
15:24 97.28 97.28 97.28 97.28 1.0K
15:25 97.19 97.19 97.14 97.14 1.6K
15:26 97.29 97.29 97.29 97.29 0.8K
15:27 97.43 97.43 97.43 97.43 1.4K
15:28 97.34 97.34 97.34 97.34 0.4K
15:29 97.36 97.40 97.27 97.27 1.7K
15:31 97.46 97.65 97.46 97.65 2.4K
15:32 97.56 97.56 97.56 97.56 2.1K
15:33 97.56 97.56 97.56 97.56 0.7K
15:34 97.48 97.48 97.48 97.48 0.8K
15:35 97.56 97.56 97.53 97.53 0.9K
15:36 97.63 97.63 97.63 97.63 0.6K
15:37 97.66 97.66 97.66 97.66 0.8K
15:38 97.69 97.69 97.52 97.57 2.2K
15:39 97.60 97.60 97.40 97.43 11.3K
15:40 97.32 97.32 97.06 97.06 4.3K
15:41 97.19 97.36 97.19 97.36 2.5K
15:42 97.49 97.78 97.49 97.78 0.9K
15:43 97.54 97.65 97.54 97.65 1.7K
15:44 97.55 97.55 97.55 97.55 1.6K
15:45 97.45 97.63 97.45 97.63 1.9K
15:46 97.62 97.62 97.38 97.38 5.4K
15:47 97.38 97.44 97.38 97.44 1.6K
15:48 97.47 97.48 97.36 97.48 4.7K
15:49 97.61 97.61 97.49 97.61 3.1K
15:50 97.40 97.44 97.05 97.05 8.4K
15:51 97.19 97.37 97.05 97.16 4.3K
15:52 97.16 97.33 97.16 97.20 4.3K
15:53 97.15 97.26 97.13 97.13 3.4K
15:54 97.20 97.53 97.20 97.53 8.0K
15:55 97.55 97.55 97.25 97.27 11.7K
15:56 97.02 97.16 97.02 97.10 10.6K
15:57 97.10 97.29 97.10 97.25 10.7K
15:58 97.23 97.30 97.20 97.24 16.2K
15:59 97.29 97.39 97.24 97.29 71.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし