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
09:30 103.19 103.19 103.19 103.19 2.5K
09:32 103.75 103.75 103.75 103.75 0.8K
09:33 104.40 104.40 104.40 104.40 0.2K
09:34 102.78 103.13 102.78 103.13 2.0K
09:35 103.07 103.40 103.07 103.40 1.0K
09:41 103.41 103.41 103.41 103.41 0.3K
09:43 103.42 103.42 103.42 103.42 1.1K
09:47 103.50 103.50 103.50 103.50 3.1K
09:49 103.49 103.49 103.49 103.49 0.6K
09:57 103.27 103.27 103.27 103.27 0.7K
09:59 103.62 103.62 103.23 103.23 2.8K
10:01 103.42 103.42 103.42 103.42 1.2K
10:02 103.63 103.63 103.49 103.63 1.8K
10:03 103.49 103.49 103.49 103.49 1.8K
10:05 103.48 103.48 103.48 103.48 1.4K
10:06 103.47 103.99 103.47 103.99 7.9K
10:09 103.74 103.91 103.74 103.91 1.4K
10:10 103.80 103.80 103.80 103.80 0.2K
10:11 103.77 103.77 103.77 103.77 0.1K
10:12 103.46 103.46 103.46 103.46 0.3K
10:13 103.71 103.80 103.71 103.80 0.3K
10:14 103.71 103.71 103.71 103.71 0.4K
10:16 103.80 103.85 103.80 103.85 0.3K
10:17 103.75 103.75 103.75 103.75 0.6K
10:20 103.79 103.79 103.79 103.79 0.6K
10:21 103.49 103.49 103.49 103.49 1.4K
10:22 103.38 103.38 103.38 103.38 0.6K
10:25 103.20 103.20 103.20 103.20 0.9K
10:27 103.09 103.09 103.09 103.09 1.2K
10:30 103.03 103.25 103.03 103.25 1.4K
10:34 103.48 103.52 103.48 103.52 1.3K
10:36 103.80 103.80 103.80 103.80 0.5K
10:37 103.80 103.80 103.80 103.80 1.2K
10:38 103.80 103.80 103.80 103.80 0.3K
10:39 103.80 103.80 103.80 103.80 1.2K
10:41 103.79 103.79 103.79 103.79 0.1K
10:42 103.68 103.68 103.59 103.59 3.4K
10:45 103.79 103.80 103.79 103.80 1.7K
10:55 103.81 103.81 103.80 103.80 1.0K
10:56 103.80 103.84 103.80 103.84 8.1K
10:57 103.77 103.77 103.77 103.77 0.4K
10:58 103.79 103.79 103.79 103.79 0.4K
10:59 103.84 103.89 103.83 103.89 13.0K
11:00 103.89 103.89 103.89 103.89 1.0K
11:01 103.91 103.91 103.91 103.91 0.4K
11:02 103.91 103.91 103.91 103.91 0.7K
11:04 103.87 103.87 103.87 103.87 1.0K
11:05 103.74 103.74 103.64 103.64 2.8K
11:10 103.61 103.61 103.61 103.61 0.4K
11:12 103.79 103.79 103.79 103.79 3.1K
11:14 103.61 103.61 103.56 103.56 1.1K
11:17 103.70 103.70 103.41 103.41 2.2K
11:18 103.51 103.51 103.51 103.51 1.2K
11:21 103.46 103.46 103.46 103.46 0.6K
11:24 103.54 103.54 103.54 103.54 0.8K
11:28 103.57 103.60 103.57 103.60 2.2K
11:35 103.29 103.29 103.29 103.29 1.3K
11:37 103.41 103.41 103.41 103.41 1.0K
11:42 103.58 103.58 103.58 103.58 2.1K
11:44 103.69 103.69 103.57 103.57 0.4K
11:45 103.41 103.41 103.41 103.41 1.0K
11:49 103.56 103.56 103.56 103.56 0.3K
11:50 103.55 103.55 103.55 103.55 0.2K
11:51 103.55 103.55 103.55 103.55 0.6K
11:53 103.40 103.40 103.28 103.28 3.5K
11:54 103.31 103.31 103.31 103.31 0.3K
11:57 103.10 103.15 103.04 103.15 1.4K
11:58 103.23 103.31 103.23 103.31 1.9K
12:00 103.38 103.38 103.38 103.38 0.3K
12:01 103.38 103.39 103.38 103.39 0.5K
12:03 103.58 103.58 103.58 103.58 1.9K
12:07 103.75 103.75 103.75 103.75 0.4K
12:10 103.60 103.60 103.60 103.60 0.4K
12:11 103.73 103.75 103.73 103.75 0.5K
12:12 103.71 103.71 103.71 103.71 0.1K
12:13 103.75 103.75 103.75 103.75 0.5K
12:14 103.73 103.73 103.73 103.73 0.3K
12:16 103.76 103.76 103.76 103.76 0.5K
12:20 103.77 103.77 103.77 103.77 1.1K
12:24 103.62 103.62 103.62 103.62 0.5K
12:25 103.60 103.69 103.60 103.69 2.0K
12:26 103.58 103.58 103.58 103.58 1.0K
12:30 103.58 103.58 103.58 103.58 1.3K
12:32 103.68 103.68 103.68 103.68 1.1K
12:34 103.80 103.80 103.80 103.80 0.3K
12:36 103.75 103.75 103.75 103.75 0.1K
12:37 103.77 103.77 103.77 103.77 0.3K
12:38 103.62 103.62 103.56 103.56 3.4K
12:40 103.50 103.50 103.50 103.50 0.1K
12:42 103.69 103.75 103.69 103.75 2.3K
12:48 103.49 103.49 103.49 103.49 1.5K
12:49 103.45 103.45 103.45 103.45 1.0K
12:55 103.36 103.36 103.25 103.25 2.3K
12:56 103.18 103.18 103.11 103.11 1.1K
12:59 103.22 103.40 103.22 103.40 0.6K
13:00 103.35 103.35 103.35 103.35 1.4K
13:06 103.45 103.45 103.41 103.41 0.8K
13:08 103.49 103.49 103.49 103.49 1.0K
13:10 103.42 103.42 103.42 103.42 0.2K
13:11 103.46 103.47 103.43 103.43 0.6K
13:13 103.49 103.49 103.49 103.49 0.3K
13:15 103.56 103.56 103.56 103.56 0.7K
13:16 103.55 103.55 103.55 103.55 0.7K
13:17 103.55 103.63 103.51 103.63 0.6K
13:18 103.64 103.64 103.64 103.64 0.2K
13:19 103.63 103.63 103.63 103.63 1.6K
13:21 103.80 103.80 103.80 103.80 0.2K
13:23 103.71 103.77 103.71 103.77 1.0K
13:24 103.80 103.80 103.80 103.80 0.1K
13:26 103.80 103.80 103.80 103.80 0.7K
13:28 103.61 103.61 103.61 103.61 2.3K
13:33 103.76 103.76 103.76 103.76 0.2K
13:34 103.75 103.75 103.75 103.75 0.3K
13:35 103.80 103.80 103.80 103.80 0.1K
13:36 103.81 103.84 103.81 103.84 0.6K
13:37 103.84 103.84 103.84 103.84 0.3K
13:38 103.85 103.85 103.85 103.85 0.1K
13:39 103.85 103.86 103.85 103.86 0.9K
13:40 103.86 104.04 103.86 104.04 9.1K
13:41 104.20 104.20 104.20 104.20 0.2K
13:43 104.03 104.11 104.03 104.11 0.5K
13:44 104.11 104.13 104.11 104.13 1.8K
13:49 104.49 104.52 104.49 104.52 0.4K
13:50 104.56 104.56 104.56 104.56 0.3K
13:51 104.47 104.47 104.47 104.47 0.2K
13:52 104.38 104.38 104.34 104.34 3.3K
13:55 104.43 104.43 104.43 104.43 1.0K
13:56 104.37 104.37 104.37 104.37 0.3K
13:58 104.32 104.47 104.30 104.47 1.5K
13:59 104.63 104.63 104.47 104.47 0.6K
14:02 104.51 104.51 104.51 104.51 0.6K
14:03 104.51 104.51 104.51 104.51 0.2K
14:04 104.40 104.40 104.36 104.36 0.7K
14:07 104.54 104.63 104.54 104.54 8.3K
14:10 104.44 104.44 104.44 104.44 1.5K
14:15 104.45 104.53 104.45 104.53 0.4K
14:16 104.55 104.55 104.55 104.55 0.7K
14:17 104.65 104.65 104.65 104.65 0.3K
14:18 104.45 104.49 104.45 104.49 1.2K
14:19 104.52 104.52 104.52 104.52 0.2K
14:20 104.48 104.48 104.48 104.48 0.1K
14:21 104.43 104.57 104.43 104.57 0.4K
14:22 104.57 104.57 104.57 104.57 0.1K
14:23 104.57 104.57 104.56 104.56 0.4K
14:24 104.57 104.57 104.43 104.43 0.7K
14:25 104.43 104.43 104.40 104.40 3.1K
14:27 104.48 104.48 104.48 104.48 0.5K
14:28 104.48 104.61 104.48 104.51 8.4K
14:32 104.48 104.48 104.45 104.45 2.2K
14:33 104.52 104.52 104.52 104.52 1.4K
14:36 104.41 104.41 104.41 104.41 0.4K
14:37 104.47 104.56 104.47 104.56 1.2K
14:40 104.54 104.54 104.54 104.54 0.7K
14:42 104.57 104.57 104.45 104.45 0.8K
14:44 104.57 104.57 104.57 104.57 0.2K
14:45 104.41 104.41 104.41 104.41 2.6K
14:46 104.33 104.33 104.33 104.33 0.8K
14:48 104.32 104.32 104.31 104.31 0.5K
14:49 104.38 104.38 104.38 104.38 1.0K
14:50 104.30 104.30 104.30 104.30 0.9K
14:51 104.24 104.28 104.24 104.28 1.0K
14:52 104.28 104.28 104.28 104.28 4.4K
14:57 104.19 104.19 104.19 104.19 1.8K
15:00 104.14 104.19 104.14 104.19 1.8K
15:01 104.21 104.23 104.21 104.23 2.7K
15:03 104.11 104.11 104.05 104.05 3.9K
15:05 103.98 103.98 103.98 103.98 1.0K
15:06 104.00 104.00 104.00 104.00 1.1K
15:07 104.00 104.08 104.00 104.08 9.1K
15:10 104.11 104.17 104.11 104.17 0.8K
15:11 104.16 104.16 104.16 104.16 0.7K
15:12 104.11 104.13 104.11 104.13 1.3K
15:13 104.15 104.15 104.15 104.15 0.1K
15:14 104.15 104.15 104.06 104.15 2.7K
15:15 104.03 104.05 104.03 104.05 1.7K
15:16 104.05 104.05 103.94 104.00 2.6K
15:17 103.99 103.99 103.99 103.99 0.5K
15:18 104.01 104.01 104.01 104.01 1.3K
15:19 104.02 104.02 104.02 104.02 1.1K
15:21 104.04 104.04 103.98 103.98 2.3K
15:22 104.00 104.00 104.00 104.00 1.3K
15:24 103.97 103.97 103.97 103.97 0.2K
15:25 103.93 103.97 103.89 103.94 2.6K
15:26 103.94 103.94 103.83 103.83 3.1K
15:28 103.79 103.84 103.79 103.84 0.8K
15:29 103.84 103.84 103.78 103.78 0.4K
15:30 103.83 103.83 103.83 103.83 1.1K
15:31 103.76 103.83 103.76 103.83 1.1K
15:32 103.76 103.78 103.74 103.78 2.3K
15:33 103.79 103.85 103.79 103.79 2.8K
15:35 103.80 103.80 103.80 103.80 2.9K
15:36 103.80 103.80 103.79 103.79 3.1K
15:37 103.73 103.73 103.73 103.73 0.7K
15:38 103.78 103.78 103.65 103.65 2.8K
15:39 103.74 103.74 103.74 103.74 2.2K
15:40 103.69 103.69 103.69 103.69 1.5K
15:41 103.69 103.69 103.63 103.63 2.0K
15:42 103.61 103.72 103.57 103.72 3.2K
15:43 103.70 103.70 103.70 103.70 0.8K
15:45 103.58 103.58 103.52 103.55 4.2K
15:46 103.61 103.61 103.61 103.61 0.9K
15:47 103.56 103.56 103.56 103.56 0.6K
15:48 103.55 103.68 103.55 103.68 2.2K
15:49 103.70 103.70 103.70 103.70 0.9K
15:50 103.61 103.63 103.56 103.56 6.1K
15:51 103.54 103.67 103.54 103.65 3.1K
15:52 103.63 103.83 103.58 103.83 5.0K
15:53 103.87 103.87 103.82 103.86 2.4K
15:54 103.74 103.79 103.66 103.69 10.5K
15:55 103.60 103.60 103.35 103.35 14.9K
15:56 103.38 103.49 103.35 103.47 5.3K
15:57 103.48 103.48 103.27 103.28 11.9K
15:58 103.26 103.26 103.09 103.17 11.1K
15:59 103.15 103.22 103.09 103.18 105.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし