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
09:30 123.80 124.96 123.80 124.96 16.8K
09:31 125.18 125.18 125.18 125.18 2.7K
09:32 125.18 125.18 125.18 125.18 0.2K
09:33 125.42 125.59 125.19 125.30 4.8K
09:34 125.16 125.64 125.16 125.64 0.9K
09:35 125.25 125.71 125.25 125.37 1.8K
09:36 125.37 125.37 125.01 125.01 3.2K
09:37 124.75 124.75 124.05 124.50 4.2K
09:38 124.05 124.05 124.05 124.05 0.6K
09:42 124.05 124.12 124.02 124.02 3.9K
09:43 124.02 124.02 123.94 124.02 1.3K
09:44 124.01 124.12 124.01 124.08 3.7K
09:45 124.08 124.25 124.02 124.25 6.8K
09:46 124.26 124.26 124.24 124.25 2.2K
09:47 124.02 124.24 124.01 124.24 3.5K
09:48 124.25 124.50 124.25 124.39 5.3K
09:49 124.50 124.50 124.39 124.39 6.3K
09:50 124.50 124.50 124.39 124.39 0.6K
09:51 124.52 124.52 124.22 124.22 4.2K
09:52 124.38 124.38 124.26 124.32 22.4K
09:53 124.42 124.42 123.92 123.92 12.6K
09:54 124.15 124.15 124.00 124.00 7.5K
09:55 123.98 123.98 123.44 123.57 3.4K
09:56 123.47 123.47 123.34 123.44 1.3K
09:57 123.31 123.31 123.31 123.31 0.1K
09:58 123.31 123.31 123.23 123.23 2.5K
09:59 123.31 123.31 123.31 123.31 0.3K
10:00 123.31 123.31 123.23 123.23 3.4K
10:01 123.23 123.24 123.08 123.08 0.8K
10:02 123.27 123.27 123.27 123.27 1.7K
10:03 123.27 123.27 122.87 122.87 2.2K
10:04 122.90 122.92 122.90 122.92 0.7K
10:05 122.87 122.87 122.67 122.67 2.9K
10:06 122.79 123.00 122.76 122.85 15.0K
10:07 122.86 123.00 122.84 122.84 14.2K
10:08 122.79 122.79 122.59 122.59 1.8K
10:09 122.58 122.58 121.79 121.79 7.5K
10:10 121.84 121.90 121.84 121.90 3.0K
10:11 121.63 122.02 121.63 122.02 1.6K
10:12 121.89 122.09 121.89 121.95 3.6K
10:13 121.95 121.95 121.95 121.95 0.9K
10:14 121.96 121.96 121.96 121.96 0.9K
10:15 121.89 121.89 121.79 121.79 1.1K
10:16 121.71 121.71 121.54 121.54 1.5K
10:17 121.47 121.71 121.33 121.58 10.6K
10:18 121.64 122.12 121.64 122.01 13.5K
10:19 122.19 122.54 122.18 122.38 7.3K
10:20 122.52 122.54 122.52 122.53 4.2K
10:21 122.55 122.83 122.55 122.83 16.2K
10:22 122.84 122.90 122.58 122.64 30.4K
10:23 122.69 122.69 122.69 122.69 0.5K
10:24 122.76 122.76 122.30 122.30 2.7K
10:25 122.09 122.09 122.07 122.07 1.8K
10:26 122.07 122.07 121.95 121.95 1.0K
10:27 121.70 121.70 121.67 121.67 1.0K
10:28 121.67 121.67 121.66 121.66 2.8K
10:30 121.64 121.64 120.88 120.88 5.9K
10:31 120.82 120.85 120.71 120.71 2.7K
10:32 120.68 121.16 120.68 121.10 13.5K
10:33 121.21 121.21 121.21 121.21 3.8K
10:34 121.21 121.24 120.96 121.18 16.1K
10:35 121.26 121.26 121.26 121.26 0.3K
10:36 121.19 121.22 121.19 121.22 1.5K
10:37 121.05 121.05 121.05 121.05 1.9K
10:38 120.89 120.89 120.89 120.89 0.6K
10:39 120.98 120.98 120.98 120.98 1.2K
10:40 121.05 121.48 121.05 121.48 5.2K
10:41 121.63 121.67 121.63 121.67 1.0K
10:42 121.92 121.92 121.92 121.92 2.2K
10:43 122.04 122.04 122.04 122.04 1.0K
10:44 122.12 122.12 122.12 122.12 5.6K
10:45 122.39 122.66 122.32 122.61 6.7K
10:46 122.60 122.60 122.60 122.60 0.1K
10:47 122.56 122.92 122.56 122.92 16.1K
10:48 122.86 122.91 122.86 122.89 6.7K
10:49 122.89 122.98 122.88 122.98 8.9K
10:50 123.08 123.08 122.35 122.55 15.5K
10:52 122.77 122.88 122.66 122.79 9.3K
10:53 122.79 122.98 122.79 122.98 2.1K
10:54 122.81 122.81 122.81 122.81 3.4K
10:55 122.85 122.85 122.85 122.85 1.1K
10:56 122.90 122.90 122.90 122.90 4.1K
10:57 122.95 123.01 122.95 123.01 0.3K
10:58 122.95 122.95 122.85 122.85 2.1K
10:59 122.91 122.91 122.91 122.91 0.7K
11:00 122.93 122.93 122.90 122.90 0.6K
11:02 122.92 123.01 122.92 123.01 1.7K
11:03 123.01 123.01 123.01 123.01 0.3K
11:04 123.06 123.06 123.05 123.05 2.9K
11:05 122.94 123.01 122.91 122.91 5.8K
11:06 122.87 122.89 122.84 122.89 4.3K
11:07 122.85 122.95 122.82 122.82 1.7K
11:08 122.86 122.95 122.86 122.88 2.4K
11:09 122.98 122.98 122.88 122.88 3.0K
11:10 122.90 123.10 122.84 123.10 5.0K
11:12 123.52 123.71 123.52 123.71 1.3K
11:13 123.70 123.99 123.70 123.99 3.1K
11:14 124.08 124.08 124.08 124.08 0.5K
11:15 124.18 124.18 124.18 124.18 0.4K
11:16 124.37 124.37 124.13 124.13 1.8K
11:17 124.08 124.08 124.01 124.01 1.6K
11:18 124.15 124.15 124.15 124.15 2.1K
11:19 124.11 124.11 124.04 124.04 0.8K
11:20 124.05 124.10 124.05 124.10 1.7K
11:23 124.09 124.09 124.00 124.00 1.2K
11:24 124.08 124.12 124.02 124.12 2.0K
11:25 124.12 124.12 124.07 124.07 1.9K
11:26 124.00 124.01 124.00 124.01 2.5K
11:27 124.17 124.17 124.17 124.17 0.9K
11:28 124.44 124.44 124.44 124.44 1.5K
11:29 124.32 124.32 124.32 124.32 0.3K
11:30 124.33 124.33 124.33 124.33 0.2K
11:31 124.43 124.43 124.25 124.25 10.3K
11:32 124.22 124.22 124.22 124.22 1.0K
11:33 124.25 124.29 124.25 124.29 1.2K
11:35 124.34 124.34 124.34 124.34 9.2K
11:36 124.34 124.34 124.34 124.34 1.4K
11:38 124.22 124.22 124.22 124.22 0.9K
11:39 124.25 124.25 124.10 124.10 19.0K
11:40 123.98 123.98 123.98 123.98 0.9K
11:41 123.80 123.80 123.80 123.80 0.8K
11:43 123.91 123.95 123.91 123.95 0.6K
11:44 123.97 123.97 123.97 123.97 3.6K
11:45 123.96 123.96 123.96 123.96 0.2K
11:46 123.96 123.96 123.96 123.96 0.4K
11:47 123.95 124.04 123.95 123.98 2.8K
11:48 124.03 124.08 124.03 124.08 2.9K
11:49 124.04 124.17 124.04 124.05 10.9K
11:50 123.94 124.04 123.94 123.98 1.4K
11:51 124.00 124.09 124.00 124.09 0.5K
11:52 124.09 124.09 124.00 124.00 2.3K
11:53 124.03 124.03 124.03 124.03 0.3K
11:54 124.03 124.03 124.03 124.03 1.8K
11:55 124.03 124.13 124.03 124.13 2.7K
11:56 124.27 124.27 124.09 124.09 2.8K
11:58 124.08 124.08 124.08 124.08 0.9K
11:59 124.07 124.07 124.01 124.01 1.7K
12:01 124.12 124.13 124.12 124.13 4.2K
12:02 124.09 124.09 124.09 124.09 0.2K
12:03 124.06 124.09 124.06 124.06 4.1K
12:04 124.10 124.10 124.10 124.10 0.4K
12:05 124.00 124.00 124.00 124.00 0.2K
12:06 124.16 124.16 124.16 124.16 1.0K
12:08 124.16 124.16 124.06 124.12 1.9K
12:09 124.18 124.18 124.17 124.17 1.2K
12:10 124.19 124.50 124.19 124.50 23.8K
12:11 124.12 124.15 124.12 124.15 0.8K
12:12 124.22 124.22 124.22 124.22 1.1K
12:13 124.22 124.23 124.15 124.18 4.9K
12:14 124.23 124.23 124.22 124.22 1.2K
12:15 124.24 124.24 124.24 124.24 1.0K
12:16 124.50 124.50 124.49 124.49 8.6K
12:17 124.50 124.50 124.42 124.42 6.1K
12:18 124.44 124.44 124.37 124.37 3.1K
12:19 124.26 124.26 124.26 124.26 1.2K
12:21 124.36 124.37 124.36 124.37 9.0K
12:23 124.40 124.40 124.40 124.40 0.2K
12:24 124.47 124.50 124.37 124.50 13.2K
12:25 124.50 124.67 124.50 124.66 19.9K
12:26 124.66 124.66 124.65 124.65 5.6K
12:27 124.79 124.79 124.79 124.79 4.6K
12:28 124.62 124.62 124.62 124.62 3.3K
12:29 124.54 124.55 124.54 124.55 2.4K
12:34 124.58 124.64 124.58 124.64 1.8K
12:36 124.74 124.74 124.58 124.58 1.1K
12:37 124.67 124.67 124.67 124.67 0.2K
12:38 124.50 124.67 124.49 124.67 1.0K
12:39 124.63 124.67 124.63 124.67 5.8K
12:40 124.67 124.67 124.67 124.67 0.8K
12:41 124.68 124.73 124.68 124.69 0.7K
12:42 124.73 125.00 124.73 125.00 12.8K
12:43 125.00 125.00 125.00 125.00 0.7K
12:44 125.00 125.00 125.00 125.00 0.2K
12:45 125.02 125.02 125.01 125.01 1.9K
12:46 125.01 125.04 125.01 125.04 0.7K
12:47 125.01 125.04 125.01 125.04 3.2K
12:48 125.05 125.13 125.05 125.13 1.2K
12:49 125.13 125.26 125.13 125.26 1.7K
12:50 125.30 125.30 125.11 125.17 12.3K
12:51 125.17 125.18 125.17 125.18 0.8K
12:52 125.17 125.30 125.17 125.21 1.8K
12:53 125.21 125.23 125.21 125.21 0.5K
12:54 125.21 125.22 125.21 125.22 0.3K
12:55 125.23 125.24 125.23 125.24 0.2K
12:56 125.20 125.40 125.20 125.40 13.5K
12:57 125.41 125.41 125.41 125.41 0.7K
12:58 125.44 125.50 125.44 125.47 9.3K
12:59 125.47 125.50 125.47 125.50 1.2K
13:00 125.18 125.18 124.89 124.89 7.5K
13:01 124.79 124.79 124.79 124.79 0.3K
13:02 124.72 124.72 124.72 124.72 0.3K
13:03 124.71 124.81 124.67 124.67 5.3K
13:04 124.83 124.83 124.83 124.83 1.4K
13:06 124.92 124.92 124.92 124.92 0.3K
13:07 124.87 124.92 124.87 124.87 1.0K
13:08 124.87 125.33 124.87 125.33 6.2K
13:09 125.53 125.53 125.53 125.53 1.2K
13:10 125.53 125.53 125.53 125.53 0.6K
13:11 125.48 125.48 125.33 125.33 2.0K
13:12 125.39 125.39 125.39 125.39 2.5K
13:13 125.39 125.39 125.39 125.39 1.4K
13:14 125.33 125.33 125.33 125.33 1.5K
13:15 125.17 125.19 125.13 125.19 1.7K
13:16 125.18 125.18 125.18 125.18 0.8K
13:17 125.21 125.32 125.21 125.32 2.7K
13:18 125.44 125.44 125.34 125.34 1.7K
13:20 125.36 125.36 125.36 125.36 0.5K
13:21 125.37 125.37 125.37 125.37 2.4K
13:22 125.19 125.19 125.14 125.14 1.7K
13:23 125.13 125.13 125.13 125.13 0.8K
13:24 125.02 125.06 124.87 124.87 5.2K
13:25 124.82 124.82 124.67 124.77 1.4K
13:26 124.60 124.60 124.60 124.60 0.8K
13:27 124.69 124.69 124.69 124.69 0.4K
13:28 124.69 124.75 124.69 124.75 1.9K
13:30 124.86 124.86 124.86 124.86 0.2K
13:31 124.87 124.87 124.87 124.87 0.9K
13:33 124.79 124.80 124.77 124.77 3.2K
13:34 124.67 124.67 124.56 124.56 2.3K
13:35 124.45 124.45 124.45 124.45 0.5K
13:37 124.47 124.51 124.47 124.51 0.9K
13:38 124.51 124.51 124.51 124.51 0.5K
13:39 124.56 124.56 124.56 124.56 0.5K
13:40 124.62 124.62 124.62 124.62 1.2K
13:41 124.50 124.50 124.50 124.50 1.0K
13:42 124.46 124.46 124.36 124.36 2.0K
13:43 124.36 124.38 124.36 124.38 1.3K
13:47 124.40 124.40 124.40 124.40 0.8K
13:48 124.37 124.37 124.37 124.37 0.4K
13:49 124.32 124.32 124.32 124.32 1.0K
13:50 124.40 124.40 124.40 124.40 1.5K
13:53 124.40 124.40 124.40 124.40 1.5K
13:54 124.40 124.40 124.40 124.40 0.7K
13:55 124.31 124.31 124.31 124.31 2.1K
13:56 124.26 124.30 124.24 124.30 2.9K
13:57 124.29 124.29 124.29 124.29 1.0K
13:59 124.25 124.25 124.25 124.25 0.4K
14:00 124.17 124.17 124.17 124.17 0.7K
14:01 124.21 124.21 124.21 124.21 0.7K
14:03 124.22 124.22 124.22 124.22 1.6K
14:07 123.95 123.95 123.95 123.95 4.6K
14:08 123.80 123.80 123.80 123.80 0.5K
14:09 123.87 123.87 123.87 123.87 1.1K
14:11 123.71 123.81 123.71 123.81 2.9K
14:12 123.91 123.91 123.88 123.88 0.9K
14:13 123.98 123.98 123.98 123.98 0.6K
14:14 123.90 123.90 123.90 123.90 0.6K
14:16 123.98 123.98 123.83 123.83 4.0K
14:18 123.86 123.86 123.86 123.86 0.7K
14:19 123.87 123.87 123.87 123.87 0.7K
14:21 124.02 124.05 124.02 124.05 6.2K
14:22 124.02 124.09 124.02 124.09 1.8K
14:23 124.17 124.30 124.17 124.29 2.6K
14:24 124.21 124.21 124.06 124.06 3.0K
14:25 124.03 124.03 123.96 123.96 2.7K
14:28 123.99 123.99 123.99 123.99 0.3K
14:29 123.91 123.91 123.91 123.91 0.6K
14:30 123.99 124.15 123.99 124.15 1.5K
14:31 124.09 124.12 124.09 124.12 2.5K
14:32 124.06 124.06 124.06 124.06 0.3K
14:33 124.04 124.04 123.91 123.91 4.8K
14:34 123.83 123.83 123.83 123.83 1.4K
14:36 123.93 123.93 123.93 123.93 2.0K
14:37 123.93 123.93 123.83 123.83 1.1K
14:39 123.83 123.83 123.83 123.83 2.1K
14:40 123.74 123.74 123.66 123.66 2.3K
14:42 123.73 123.73 123.70 123.70 2.7K
14:43 123.61 123.61 123.61 123.61 0.8K
14:44 123.68 123.68 123.68 123.68 0.5K
14:45 123.67 123.67 123.67 123.67 2.4K
14:46 123.67 123.67 123.67 123.67 0.8K
14:47 123.59 123.59 123.59 123.59 0.1K
14:48 123.60 123.60 123.43 123.43 7.9K
14:49 123.44 123.44 123.44 123.44 1.0K
14:50 123.42 123.42 123.34 123.34 2.6K
14:51 123.31 123.39 123.31 123.36 1.8K
14:53 123.38 123.38 123.26 123.26 6.1K
14:54 123.24 123.24 123.12 123.12 2.7K
14:55 123.18 123.18 122.91 122.93 12.2K
14:56 122.92 123.02 122.59 122.76 13.4K
14:57 122.71 122.76 122.71 122.73 9.5K
14:58 122.72 122.72 122.28 122.34 6.9K
14:59 122.29 122.44 122.17 122.17 6.4K
15:00 122.23 122.27 122.14 122.14 2.0K
15:01 122.14 122.26 122.14 122.26 5.3K
15:02 122.21 122.36 122.21 122.36 5.1K
15:03 122.36 122.36 122.27 122.27 2.8K
15:04 122.31 122.38 122.25 122.38 2.3K
15:05 122.40 122.46 122.38 122.46 9.4K
15:06 122.49 122.50 122.49 122.50 3.4K
15:07 122.49 122.64 122.49 122.64 23.0K
15:08 122.66 122.66 122.54 122.56 6.2K
15:09 122.53 122.54 122.53 122.54 1.2K
15:10 122.53 122.53 122.46 122.46 4.8K
15:11 122.51 122.53 122.47 122.47 7.0K
15:12 122.48 122.48 122.40 122.40 1.5K
15:13 122.35 122.35 122.20 122.31 5.5K
15:14 122.09 122.09 122.09 122.09 0.2K
15:15 122.16 122.19 122.12 122.16 8.3K
15:16 122.14 122.17 122.14 122.17 11.1K
15:17 122.25 122.25 122.25 122.25 0.6K
15:18 122.16 122.16 122.16 122.16 3.1K
15:19 122.16 122.16 122.13 122.16 4.5K
15:20 122.17 122.17 122.17 122.17 2.0K
15:21 122.12 122.15 122.07 122.12 2.2K
15:22 122.39 122.61 122.39 122.61 4.6K
15:23 122.84 122.84 122.77 122.83 2.9K
15:25 122.80 122.80 122.77 122.77 1.9K
15:26 122.58 122.58 122.58 122.58 3.7K
15:27 122.56 122.61 122.56 122.61 2.8K
15:28 122.99 123.09 122.99 123.09 1.3K
15:29 122.97 123.24 122.97 123.24 3.6K
15:31 123.09 123.09 122.99 122.99 4.1K
15:32 123.02 123.02 123.02 123.02 1.2K
15:33 123.07 123.22 123.07 123.22 1.8K
15:34 123.22 123.28 123.22 123.28 2.5K
15:35 123.27 123.27 123.22 123.22 2.3K
15:36 123.16 123.16 123.03 123.03 4.3K
15:37 122.92 123.03 122.92 122.97 2.1K
15:38 123.00 123.00 122.91 122.91 1.7K
15:39 122.88 122.89 122.88 122.89 1.5K
15:40 122.81 122.82 122.81 122.82 0.9K
15:41 122.82 122.82 122.62 122.62 3.4K
15:42 122.57 122.64 122.57 122.64 1.4K
15:43 122.64 122.66 122.57 122.57 3.1K
15:44 122.63 122.63 122.57 122.63 1.6K
15:45 122.63 122.90 122.63 122.68 20.0K
15:46 122.53 122.53 122.44 122.49 4.5K
15:47 122.49 122.49 122.46 122.46 3.1K
15:48 122.50 122.50 122.43 122.43 1.7K
15:49 122.44 122.48 122.43 122.43 4.0K
15:50 122.47 122.69 122.46 122.69 11.5K
15:51 122.65 122.65 122.59 122.65 10.4K
15:52 122.76 122.84 122.74 122.82 3.5K
15:53 122.79 122.79 122.60 122.73 12.7K
15:54 122.81 122.91 122.56 122.56 13.2K
15:55 122.56 122.62 122.54 122.55 3.9K
15:56 122.62 122.62 122.29 122.44 27.9K
15:57 122.50 122.69 122.50 122.65 9.8K
15:58 122.64 122.66 122.51 122.51 16.1K
15:59 122.56 122.61 122.55 122.61 420.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし