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
09:30 101.83 101.83 101.83 101.83 3.4K
09:38 102.69 102.69 102.69 102.69 0.4K
09:44 102.83 102.83 102.83 102.83 1.1K
09:46 103.31 103.40 103.31 103.40 1.9K
09:51 103.41 103.41 103.41 103.41 0.4K
09:57 104.04 104.26 104.04 104.26 0.9K
09:58 104.42 104.42 104.42 104.42 0.8K
10:00 104.38 104.69 104.33 104.69 1.3K
10:01 104.69 104.87 104.69 104.78 1.1K
10:02 104.86 104.86 104.80 104.80 0.5K
10:04 105.00 105.12 105.00 105.12 1.2K
10:05 105.38 105.38 105.38 105.38 0.8K
10:07 105.57 105.57 105.55 105.55 0.9K
10:08 105.59 105.59 105.59 105.59 0.8K
10:09 105.67 105.67 105.67 105.67 1.1K
10:10 105.83 106.04 105.59 105.59 7.0K
10:11 105.72 105.72 105.34 105.34 2.2K
10:12 105.21 105.21 105.21 105.21 1.4K
10:14 105.37 105.48 105.37 105.48 1.3K
10:15 105.49 105.49 105.06 105.06 3.5K
10:19 105.05 105.05 105.05 105.05 0.2K
10:20 105.19 105.19 105.19 105.19 3.5K
10:26 105.25 105.25 105.25 105.25 1.1K
10:33 105.16 105.16 105.16 105.16 0.2K
10:34 105.15 105.15 105.15 105.15 0.9K
10:37 105.15 105.15 105.15 105.15 1.5K
10:38 105.07 105.07 104.88 104.88 0.7K
10:39 104.95 104.95 104.95 104.95 0.9K
10:42 105.07 105.13 105.07 105.07 6.8K
10:43 105.13 105.13 104.79 104.83 2.6K
10:47 104.87 104.87 104.87 104.87 1.6K
10:50 104.71 104.71 104.71 104.71 0.3K
10:51 104.88 104.88 104.83 104.83 0.9K
10:53 104.76 104.85 104.76 104.85 1.3K
10:54 105.21 105.21 105.18 105.18 2.1K
10:55 105.19 105.21 105.19 105.21 1.2K
10:58 105.45 105.45 105.45 105.45 2.9K
10:59 105.39 105.39 105.38 105.39 1.4K
11:00 105.56 105.56 105.56 105.56 0.5K
11:04 105.50 105.50 105.50 105.50 0.6K
11:05 105.56 105.56 105.56 105.56 1.4K
11:07 105.70 105.70 105.68 105.68 0.8K
11:10 105.67 105.67 105.65 105.65 1.3K
11:16 105.89 105.89 105.89 105.89 1.3K
11:17 105.60 105.60 105.60 105.60 0.8K
11:19 105.41 105.41 105.41 105.41 2.0K
11:28 105.28 105.28 105.28 105.28 1.9K
11:31 105.30 105.30 105.30 105.30 0.2K
11:32 104.98 104.98 104.98 104.98 1.9K
11:42 105.30 105.30 105.30 105.30 2.0K
11:48 105.55 105.55 105.55 105.55 1.8K
11:53 105.62 105.62 105.62 105.62 2.1K
11:59 105.27 105.27 105.18 105.18 1.6K
12:00 105.20 105.20 105.20 105.20 0.4K
12:02 105.35 105.35 105.35 105.35 0.3K
12:03 105.32 105.32 105.32 105.32 0.7K
12:04 105.43 105.43 105.43 105.43 0.3K
12:06 105.33 105.33 105.33 105.33 0.8K
12:11 105.54 105.54 105.54 105.54 1.5K
12:13 105.63 105.63 105.63 105.63 1.3K
12:20 105.90 105.90 105.90 105.90 1.4K
12:22 105.88 105.88 105.88 105.88 0.3K
12:24 106.04 106.04 106.04 106.04 1.8K
12:30 105.80 105.80 105.80 105.80 0.6K
12:34 106.07 106.07 106.07 106.07 1.2K
12:36 106.30 106.30 106.30 106.30 1.3K
12:44 106.18 106.18 106.18 106.18 0.2K
12:45 106.20 106.20 106.20 106.20 8.9K
12:47 106.09 106.09 106.09 106.09 0.7K
12:48 106.50 106.50 106.50 106.50 1.0K
12:49 106.50 106.50 106.47 106.47 0.8K
12:50 106.30 106.43 106.30 106.40 2.2K
12:51 106.39 106.39 106.39 106.39 0.7K
12:54 106.57 106.57 106.57 106.57 0.7K
12:56 106.45 106.45 106.45 106.45 1.1K
12:59 106.63 106.63 106.63 106.63 0.8K
13:00 106.32 106.32 106.32 106.32 0.2K
13:01 106.35 106.35 106.35 106.35 0.2K
13:02 106.44 106.49 106.44 106.49 13.6K
13:04 106.41 106.41 106.41 106.41 4.7K
13:05 106.41 106.45 106.41 106.45 0.3K
13:06 106.45 106.45 106.45 106.45 0.4K
13:07 106.37 106.37 106.37 106.37 0.2K
13:08 106.37 106.55 106.37 106.55 13.5K
13:09 106.38 106.38 106.38 106.38 3.0K
13:10 106.50 106.50 106.50 106.50 0.3K
13:11 106.50 106.50 106.48 106.48 1.1K
13:12 106.53 106.53 106.53 106.53 1.1K
13:16 106.39 106.39 106.35 106.35 0.9K
13:17 106.27 106.42 106.27 106.42 2.1K
13:18 106.50 106.50 106.46 106.46 5.5K
13:19 106.50 106.56 106.50 106.52 10.0K
13:20 106.47 106.47 106.47 106.47 0.2K
13:21 106.47 106.47 106.47 106.47 1.0K
13:22 106.51 106.59 106.51 106.59 5.0K
13:23 106.67 106.67 106.67 106.67 0.6K
13:24 106.67 106.68 106.67 106.68 0.7K
13:25 106.70 106.70 106.70 106.70 0.4K
13:26 106.70 106.75 106.70 106.75 0.3K
13:27 106.70 106.70 106.70 106.70 2.3K
13:29 106.69 106.80 106.66 106.66 2.5K
13:30 106.66 106.67 106.66 106.67 5.9K
13:31 106.63 106.67 106.63 106.67 0.5K
13:32 106.65 106.65 106.65 106.65 1.2K
13:37 106.67 106.67 106.51 106.51 1.7K
13:38 106.56 106.56 106.56 106.56 0.1K
13:39 106.41 106.41 106.41 106.41 0.8K
13:40 106.44 106.44 106.44 106.44 1.4K
13:41 106.54 106.54 106.54 106.54 0.3K
13:42 106.35 106.42 106.35 106.42 0.3K
13:43 106.33 106.33 106.27 106.27 1.0K
13:44 106.37 106.37 106.26 106.26 0.3K
13:45 106.38 106.38 106.26 106.26 1.9K
13:47 106.50 106.50 106.50 106.50 0.6K
13:48 106.48 106.48 106.48 106.48 0.5K
13:49 106.43 106.43 106.43 106.43 0.4K
13:50 106.53 106.53 106.50 106.50 1.1K
13:52 106.50 106.67 106.50 106.67 1.6K
13:53 106.49 106.65 106.49 106.50 3.7K
13:54 106.50 106.58 106.50 106.58 0.9K
13:55 106.58 106.58 106.35 106.35 1.1K
13:56 106.39 106.45 106.32 106.36 0.6K
13:58 106.33 106.33 106.33 106.33 0.3K
13:59 106.33 106.44 106.33 106.44 1.2K
14:01 106.50 106.50 106.50 106.50 0.2K
14:02 106.50 106.50 106.49 106.49 1.0K
14:03 106.48 106.48 106.48 106.48 1.1K
14:06 106.51 106.51 106.50 106.50 1.3K
14:07 106.52 106.52 106.37 106.38 1.2K
14:08 106.37 106.51 106.37 106.45 0.8K
14:09 106.51 106.51 106.37 106.37 0.8K
14:10 106.32 106.32 106.25 106.30 1.4K
14:11 106.17 106.21 106.17 106.21 0.3K
14:12 106.16 106.16 106.14 106.14 0.7K
14:13 106.23 106.23 106.12 106.12 0.4K
14:14 106.12 106.12 106.12 106.12 0.4K
14:15 106.15 106.15 106.15 106.15 0.2K
14:16 106.26 106.26 106.12 106.12 0.7K
14:17 106.10 106.10 106.10 106.10 1.0K
14:18 106.07 106.22 105.90 105.90 4.0K
14:19 106.20 106.25 106.20 106.25 1.3K
14:21 106.15 106.15 106.15 106.15 0.5K
14:23 106.17 106.17 106.04 106.04 1.4K
14:24 106.05 106.06 106.05 106.06 0.7K
14:25 106.05 106.14 105.92 105.92 1.9K
14:26 105.98 105.98 105.98 105.98 0.6K
14:27 105.88 105.88 105.88 105.88 0.5K
14:28 105.84 106.00 105.78 105.94 3.6K
14:29 105.79 105.92 105.79 105.92 0.6K
14:30 105.87 105.93 105.87 105.93 0.5K
14:31 105.79 105.79 105.79 105.79 0.2K
14:32 105.79 105.92 105.79 105.92 0.8K
14:33 106.02 106.17 106.02 106.04 3.7K
14:34 106.04 106.11 106.02 106.02 1.3K
14:35 106.11 106.11 106.11 106.11 0.6K
14:36 106.00 106.14 106.00 106.05 1.1K
14:37 106.14 106.14 106.14 106.14 0.9K
14:38 106.17 106.17 106.17 106.17 0.7K
14:39 106.21 106.21 106.21 106.21 0.6K
14:40 106.22 106.31 106.22 106.31 0.6K
14:41 106.31 106.37 106.10 106.10 1.9K
14:42 106.19 106.19 106.19 106.19 0.3K
14:43 106.22 106.22 106.22 106.22 0.3K
14:44 106.20 106.20 106.20 106.20 0.2K
14:45 106.20 106.20 106.09 106.09 2.0K
14:46 106.13 106.13 106.13 106.13 0.2K
14:47 106.14 106.14 106.14 106.14 0.3K
14:48 106.13 106.13 106.13 106.13 0.3K
14:49 106.20 106.20 106.20 106.20 0.4K
14:50 106.25 106.25 106.25 106.25 0.5K
14:51 106.22 106.22 106.22 106.22 0.5K
14:52 106.18 106.18 106.18 106.18 0.4K
14:53 106.19 106.19 106.19 106.19 1.1K
14:55 106.12 106.13 106.12 106.13 0.5K
14:56 106.10 106.10 105.98 105.98 3.0K
14:57 106.00 106.03 106.00 106.03 1.2K
14:58 106.03 106.03 105.96 105.96 1.5K
14:59 105.91 105.91 105.91 105.91 0.5K
15:00 105.79 105.79 105.61 105.61 4.0K
15:03 105.46 105.55 105.46 105.55 4.6K
15:05 105.38 105.38 105.31 105.31 0.8K
15:06 105.32 105.32 105.32 105.32 0.1K
15:07 105.32 105.32 105.32 105.32 0.4K
15:08 105.31 105.31 105.31 105.31 0.2K
15:09 105.13 105.13 105.13 105.13 2.7K
15:10 104.90 104.96 104.90 104.91 0.9K
15:12 105.01 105.01 105.01 105.01 1.2K
15:13 104.84 104.84 104.84 104.84 1.9K
15:14 105.02 105.02 105.02 105.02 0.5K
15:15 105.08 105.20 105.08 105.20 1.1K
15:16 105.20 105.20 105.20 105.20 1.2K
15:17 105.29 105.29 105.29 105.29 0.3K
15:18 105.34 105.39 105.34 105.39 0.8K
15:19 105.33 105.49 105.33 105.49 3.2K
15:20 105.50 105.50 105.33 105.49 3.5K
15:22 105.68 105.68 105.61 105.61 1.1K
15:23 105.67 105.67 105.67 105.67 1.8K
15:25 105.53 105.53 105.52 105.52 0.9K
15:26 105.53 105.53 105.53 105.53 1.6K
15:28 105.38 105.43 105.30 105.30 1.4K
15:29 105.28 105.28 105.17 105.17 1.4K
15:30 105.23 105.23 105.23 105.23 1.6K
15:31 105.21 105.21 105.21 105.21 1.0K
15:32 105.18 105.18 105.18 105.18 0.8K
15:33 105.10 105.17 105.10 105.17 0.4K
15:34 105.06 105.17 105.06 105.17 0.9K
15:35 105.03 105.10 105.03 105.10 4.3K
15:36 105.13 105.13 105.13 105.13 0.7K
15:37 105.13 105.13 105.13 105.13 0.8K
15:38 105.27 105.27 105.15 105.15 2.8K
15:39 105.18 105.18 105.18 105.18 1.4K
15:40 105.17 105.17 105.17 105.17 0.6K
15:41 105.10 105.11 105.10 105.11 2.0K
15:42 105.24 105.24 105.20 105.20 2.6K
15:43 105.20 105.20 105.20 105.20 2.9K
15:44 105.19 105.19 105.19 105.19 0.5K
15:45 105.18 105.18 105.09 105.13 1.7K
15:46 105.08 105.13 105.08 105.09 2.4K
15:47 105.09 105.18 105.09 105.09 2.0K
15:48 105.09 105.22 105.09 105.18 3.6K
15:49 105.18 105.26 105.17 105.25 6.2K
15:50 105.35 105.37 105.12 105.12 5.3K
15:51 105.12 105.20 105.09 105.10 3.6K
15:52 105.13 105.26 105.08 105.26 6.3K
15:53 105.24 105.50 105.24 105.43 6.3K
15:54 105.48 105.59 105.47 105.59 10.9K
15:55 105.65 105.77 105.53 105.63 11.8K
15:56 105.60 105.69 105.60 105.67 10.4K
15:57 105.67 105.97 105.65 105.89 13.6K
15:58 105.90 105.90 105.61 105.65 17.4K
15:59 105.62 105.68 105.58 105.68 100.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし