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 →
126.79
最終更新: 2025-10-01
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
09:30 122.84 122.84 122.84 122.84 3.2K
09:32 123.44 123.81 123.44 123.66 1.5K
09:34 123.66 123.66 123.66 123.66 1.2K
09:39 123.66 123.66 123.66 123.66 0.3K
09:40 123.66 123.86 123.37 123.37 2.0K
09:43 123.95 124.21 123.64 123.74 11.0K
09:45 123.70 123.70 123.70 123.70 2.4K
09:46 123.67 123.67 123.67 123.67 1.0K
09:49 123.75 123.75 123.75 123.75 0.4K
09:52 124.05 124.05 124.05 124.05 0.6K
09:54 124.15 124.15 124.15 124.15 0.7K
09:56 124.10 124.23 124.08 124.23 0.9K
09:57 124.49 124.80 124.49 124.80 3.6K
10:00 124.86 124.86 124.71 124.71 1.2K
10:02 124.90 124.90 124.90 124.90 0.5K
10:03 125.06 125.06 125.06 125.06 0.4K
10:05 125.00 125.00 124.87 124.94 3.9K
10:06 124.94 125.05 124.94 125.05 0.5K
10:07 125.14 125.14 125.14 125.14 0.4K
10:08 125.07 125.17 125.07 125.17 0.4K
10:09 124.95 125.06 124.95 125.06 0.9K
10:10 124.90 124.90 124.67 124.78 3.1K
10:13 124.78 124.78 124.78 124.78 0.2K
10:14 124.81 124.98 124.81 124.87 2.1K
10:15 124.60 124.60 124.60 124.60 1.6K
10:16 124.43 124.52 124.33 124.52 1.6K
10:18 124.62 124.62 124.62 124.62 0.4K
10:20 124.52 124.52 124.52 124.52 1.1K
10:21 124.54 124.54 124.54 124.54 0.2K
10:22 124.39 124.39 124.14 124.14 1.1K
10:23 124.24 124.24 124.24 124.24 0.5K
10:25 124.11 124.11 123.93 123.93 1.2K
10:26 124.15 124.15 124.08 124.08 0.9K
10:27 124.09 124.09 124.09 124.09 0.2K
10:28 124.11 124.11 124.03 124.03 1.5K
10:30 123.85 123.85 123.85 123.85 0.8K
10:31 123.93 123.99 123.93 123.99 2.1K
10:32 123.99 124.15 123.96 124.05 6.2K
10:33 123.95 123.96 123.95 123.96 1.7K
10:34 123.90 124.00 123.90 124.00 0.6K
10:35 123.95 123.95 123.95 123.95 0.7K
10:37 124.11 124.11 124.00 124.00 0.6K
10:38 124.11 124.11 123.81 123.81 2.1K
10:39 123.75 123.75 123.54 123.54 1.4K
10:40 123.57 123.57 123.54 123.54 2.5K
10:41 123.52 123.52 123.37 123.37 0.7K
10:42 123.35 123.35 123.32 123.32 0.8K
10:43 123.26 123.26 123.26 123.26 0.2K
10:44 123.06 123.06 123.06 123.06 2.6K
10:45 122.93 123.28 122.93 123.28 4.6K
10:46 123.58 123.58 123.58 123.58 2.5K
10:48 123.36 123.36 123.36 123.36 0.2K
10:49 123.41 123.41 123.41 123.41 0.1K
10:50 123.51 123.54 123.51 123.54 1.1K
10:51 123.56 123.57 123.56 123.57 0.9K
10:53 123.55 123.55 123.55 123.55 0.6K
10:55 123.57 123.72 123.57 123.72 1.0K
10:56 123.72 123.72 123.67 123.67 2.0K
10:57 123.64 123.68 123.64 123.64 1.2K
10:58 123.73 123.88 123.73 123.88 3.4K
10:59 123.89 124.04 123.89 123.93 2.3K
11:00 123.93 123.96 123.90 123.92 4.7K
11:01 123.92 124.06 123.92 124.02 3.3K
11:02 124.01 124.01 124.01 124.01 0.5K
11:03 124.12 124.17 124.12 124.17 2.3K
11:05 124.02 124.02 123.91 123.91 3.4K
11:07 123.95 123.95 123.95 123.95 0.6K
11:08 123.92 123.92 123.92 123.92 1.4K
11:09 123.93 123.93 123.89 123.89 0.6K
11:10 123.94 123.94 123.94 123.94 0.9K
11:12 123.95 123.96 123.94 123.94 3.9K
11:13 123.84 123.91 123.78 123.78 2.1K
11:14 123.68 123.68 123.65 123.65 1.1K
11:15 123.61 123.68 123.61 123.68 1.5K
11:16 123.71 123.71 123.71 123.71 1.9K
11:17 123.71 123.88 123.62 123.75 10.3K
11:18 123.84 123.84 123.84 123.84 0.4K
11:19 123.93 123.93 123.93 123.93 1.7K
11:20 123.95 123.95 123.95 123.95 0.5K
11:21 123.88 123.88 123.75 123.75 1.9K
11:22 123.75 123.76 123.75 123.76 1.6K
11:23 123.66 123.66 123.66 123.66 0.9K
11:24 123.74 123.88 123.74 123.88 3.2K
11:25 123.94 123.94 123.94 123.94 0.1K
11:26 123.93 123.97 123.89 123.95 4.1K
11:27 123.93 123.94 123.92 123.92 1.1K
11:28 123.96 123.96 123.96 123.96 0.6K
11:29 123.98 123.98 123.79 123.79 10.0K
11:31 123.89 123.90 123.79 123.90 2.4K
11:32 123.90 123.90 123.90 123.90 0.9K
11:33 123.82 123.90 123.82 123.90 3.1K
11:34 124.11 124.25 124.05 124.05 10.9K
11:35 124.05 124.05 123.94 123.94 1.1K
11:36 123.93 123.93 123.93 123.93 1.5K
11:37 123.93 123.95 123.85 123.95 2.6K
11:38 124.00 124.00 124.00 124.00 1.0K
11:39 124.00 124.00 123.90 123.90 1.2K
11:41 123.97 123.97 123.92 123.97 1.8K
11:42 124.00 124.05 124.00 124.05 2.2K
11:43 124.00 124.08 123.98 124.08 1.4K
11:44 124.36 124.41 124.24 124.24 9.7K
11:45 124.33 124.33 124.17 124.17 1.3K
11:46 124.20 124.34 124.20 124.34 0.6K
11:47 124.34 124.34 124.34 124.34 1.0K
11:48 124.34 124.34 124.27 124.27 1.8K
11:49 124.19 124.20 124.16 124.16 2.9K
11:50 124.19 124.31 124.19 124.31 4.9K
11:51 124.24 124.53 124.24 124.53 4.7K
11:52 124.52 124.52 124.37 124.37 1.2K
11:53 124.38 124.38 124.38 124.38 0.6K
11:55 124.42 124.42 124.26 124.34 2.3K
11:56 124.34 124.34 124.17 124.17 2.0K
11:57 124.17 124.17 124.12 124.12 3.5K
11:58 124.11 124.19 124.11 124.19 1.1K
11:59 124.21 124.21 124.11 124.11 0.5K
12:00 124.14 124.15 124.07 124.07 5.5K
12:01 124.05 124.08 124.04 124.08 2.7K
12:02 124.00 124.00 124.00 124.00 0.4K
12:03 124.00 124.00 124.00 124.00 0.7K
12:04 123.91 123.95 123.91 123.95 1.9K
12:05 123.93 123.98 123.93 123.98 1.3K
12:06 123.89 123.89 123.83 123.83 1.4K
12:08 123.87 123.87 123.81 123.86 1.0K
12:09 123.88 123.88 123.75 123.82 5.9K
12:10 123.82 123.82 123.82 123.82 0.1K
12:11 123.70 123.77 123.68 123.77 2.3K
12:12 123.82 124.00 123.82 124.00 3.2K
12:13 124.03 124.09 124.03 124.09 0.7K
12:14 124.13 124.13 124.11 124.11 1.6K
12:15 124.12 124.12 124.10 124.11 2.0K
12:18 124.07 124.11 124.07 124.11 2.3K
12:19 124.10 124.10 124.10 124.10 0.6K
12:20 124.16 124.16 124.16 124.16 0.3K
12:21 124.18 124.18 124.18 124.18 0.8K
12:23 124.15 124.15 124.15 124.15 2.9K
12:24 124.09 124.18 124.09 124.18 1.3K
12:25 124.19 124.26 124.19 124.26 4.6K
12:26 124.14 124.14 124.14 124.14 2.6K
12:27 124.11 124.18 124.11 124.18 1.3K
12:28 124.07 124.16 124.07 124.16 2.9K
12:29 124.07 124.07 124.07 124.07 0.8K
12:30 124.13 124.13 124.04 124.04 1.0K
12:31 124.12 124.15 124.03 124.15 3.1K
12:32 124.19 124.19 124.15 124.16 1.6K
12:33 124.16 124.18 124.16 124.18 1.4K
12:34 124.21 124.21 124.14 124.17 1.6K
12:35 124.15 124.23 124.15 124.23 2.2K
12:36 124.24 124.24 124.24 124.24 1.9K
12:37 124.26 124.26 124.26 124.26 0.6K
12:38 124.21 124.25 124.18 124.25 6.2K
12:39 124.22 124.28 124.22 124.23 0.8K
12:41 124.27 124.27 124.27 124.27 0.2K
12:42 124.20 124.20 124.20 124.20 0.5K
12:44 124.28 124.28 124.28 124.28 1.0K
12:45 124.28 124.28 124.17 124.23 7.8K
12:46 124.17 124.39 124.17 124.31 19.3K
12:47 124.28 124.35 124.24 124.25 4.3K
12:48 124.25 124.31 124.25 124.31 1.2K
12:49 124.31 124.37 124.31 124.37 1.0K
12:50 124.35 124.35 124.23 124.23 0.9K
12:51 124.23 124.25 124.19 124.19 1.0K
12:52 124.17 124.17 124.17 124.17 0.4K
12:53 124.26 124.26 124.21 124.21 0.6K
12:54 124.26 124.26 124.26 124.26 0.8K
12:55 124.22 124.22 124.22 124.22 0.2K
12:56 124.19 124.19 124.19 124.19 0.5K
12:57 124.16 124.20 124.13 124.13 1.2K
12:58 124.03 124.03 123.97 123.97 2.3K
12:59 123.95 123.95 123.94 123.94 1.7K
13:00 123.95 123.95 123.95 123.95 1.2K
13:01 123.94 123.94 123.77 123.77 2.0K
13:02 123.74 123.74 123.74 123.74 0.4K
13:03 123.80 123.80 123.72 123.72 1.4K
13:04 123.68 123.74 123.66 123.68 1.0K
13:05 123.74 123.80 123.64 123.71 14.2K
13:06 123.64 123.64 123.57 123.57 2.6K
13:08 123.62 123.62 123.60 123.60 1.4K
13:09 123.59 123.60 123.59 123.60 1.0K
13:10 123.54 123.54 123.50 123.50 2.1K
13:11 123.50 123.55 123.47 123.50 0.8K
13:12 123.46 123.55 123.46 123.55 0.9K
13:13 123.58 123.58 123.58 123.58 2.1K
13:14 123.54 123.56 123.54 123.56 1.8K
13:15 123.64 123.64 123.57 123.61 4.9K
13:16 123.58 123.59 123.58 123.59 0.8K
13:17 123.60 123.62 123.60 123.62 1.8K
13:18 123.60 123.66 123.60 123.66 6.1K
13:19 123.66 123.66 123.57 123.57 1.7K
13:20 123.57 123.57 123.49 123.55 3.9K
13:21 123.49 123.49 123.49 123.49 0.8K
13:22 123.45 123.45 123.45 123.45 0.3K
13:23 123.48 123.50 123.48 123.50 0.7K
13:24 123.47 123.47 123.43 123.43 1.9K
13:25 123.44 123.44 123.44 123.44 0.8K
13:26 123.50 123.50 123.50 123.50 0.4K
13:27 123.41 123.50 123.41 123.50 1.1K
13:29 123.51 123.51 123.49 123.50 2.4K
13:30 123.45 123.50 123.45 123.50 1.7K
13:31 123.51 123.52 123.50 123.50 6.5K
13:32 123.52 123.53 123.48 123.51 6.4K
13:33 123.55 123.63 123.54 123.63 8.4K
13:34 123.72 123.76 123.71 123.76 0.6K
13:35 123.76 123.76 123.66 123.66 2.5K
13:36 123.71 123.72 123.71 123.72 0.8K
13:38 123.70 123.71 123.70 123.71 3.0K
13:39 123.63 123.63 123.63 123.63 1.0K
13:40 123.62 123.65 123.59 123.59 1.6K
13:41 123.57 123.65 123.57 123.65 1.4K
13:42 123.62 123.62 123.53 123.53 1.2K
13:43 123.52 123.52 123.52 123.52 1.1K
13:45 123.56 123.56 123.56 123.56 0.2K
13:46 123.56 123.57 123.51 123.51 1.2K
13:48 123.58 123.58 123.58 123.58 0.7K
13:49 123.58 123.60 123.57 123.57 0.8K
13:50 123.62 123.64 123.58 123.58 5.1K
13:51 123.55 123.56 123.50 123.50 1.7K
13:52 123.45 123.45 123.32 123.32 2.6K
13:54 123.23 123.27 123.23 123.27 0.5K
13:55 123.21 123.34 123.20 123.27 2.3K
13:56 123.27 123.27 123.10 123.10 2.0K
13:57 123.10 123.10 123.10 123.10 0.7K
13:58 123.06 123.06 123.06 123.06 0.8K
13:59 123.08 123.08 122.99 122.99 1.7K
14:00 123.02 123.02 122.82 122.82 2.3K
14:01 122.99 122.99 122.99 122.99 0.4K
14:02 123.07 123.07 123.01 123.02 1.8K
14:04 123.12 123.12 123.12 123.12 0.6K
14:05 123.12 123.15 123.12 123.12 1.0K
14:06 123.18 123.23 123.08 123.08 1.9K
14:07 123.13 123.13 123.13 123.13 1.2K
14:09 123.02 123.10 123.02 123.10 0.6K
14:10 123.10 123.10 123.10 123.10 1.2K
14:11 123.10 123.10 123.10 123.10 0.5K
14:13 123.24 123.35 123.24 123.35 1.1K
14:16 123.38 123.44 123.38 123.42 1.9K
14:18 123.44 123.44 123.44 123.44 0.6K
14:20 123.49 123.49 123.49 123.49 1.0K
14:21 123.49 123.49 123.49 123.49 2.0K
14:23 123.46 123.48 123.46 123.48 1.8K
14:24 123.50 123.50 123.48 123.48 0.9K
14:25 123.47 123.50 123.44 123.44 4.9K
14:26 123.49 123.50 123.49 123.50 1.5K
14:27 123.44 123.44 123.42 123.43 0.8K
14:28 123.40 123.40 123.40 123.40 1.3K
14:29 123.39 123.39 123.38 123.38 2.3K
14:30 123.41 123.41 123.41 123.41 0.8K
14:31 123.39 123.39 123.35 123.35 1.9K
14:32 123.33 123.43 123.33 123.43 1.2K
14:33 123.48 123.48 123.48 123.48 1.9K
14:35 123.43 123.50 123.43 123.50 0.9K
14:36 123.47 123.47 123.38 123.38 2.2K
14:37 123.44 123.49 123.44 123.46 2.6K
14:38 123.39 123.39 123.37 123.37 0.9K
14:39 123.47 123.47 123.44 123.44 0.9K
14:40 123.38 123.38 123.38 123.38 1.3K
14:41 123.34 123.34 123.32 123.32 1.3K
14:42 123.36 123.36 123.36 123.36 0.1K
14:43 123.30 123.30 123.22 123.22 2.0K
14:44 123.10 123.10 123.10 123.10 1.3K
14:45 123.25 123.26 123.25 123.26 1.1K
14:47 123.26 123.26 123.26 123.26 0.6K
14:49 123.33 123.33 123.21 123.21 4.4K
14:50 123.20 123.20 123.19 123.19 0.9K
14:51 123.19 123.19 123.19 123.19 0.5K
14:52 123.30 123.30 123.19 123.19 0.8K
14:53 123.28 123.28 123.28 123.28 0.6K
14:54 123.35 123.39 123.35 123.39 1.6K
14:55 123.37 123.47 123.37 123.46 2.5K
14:56 123.47 123.47 123.44 123.44 1.3K
14:57 123.50 123.51 123.50 123.51 1.5K
14:58 123.45 123.50 123.45 123.49 2.1K
14:59 123.48 123.48 123.47 123.47 0.5K
15:00 123.50 123.55 123.50 123.55 7.8K
15:01 123.51 123.52 123.51 123.52 3.4K
15:02 123.47 123.47 123.41 123.45 0.8K
15:03 123.47 123.47 123.47 123.47 0.9K
15:04 123.50 123.50 123.50 123.50 0.4K
15:05 123.54 123.60 123.48 123.60 3.5K
15:06 123.63 123.63 123.57 123.57 0.9K
15:07 123.58 123.58 123.58 123.58 0.8K
15:08 123.58 123.58 123.52 123.52 2.5K
15:09 123.50 123.50 123.40 123.40 3.9K
15:10 123.44 123.65 123.44 123.65 4.7K
15:11 123.73 123.88 123.73 123.88 1.5K
15:12 123.88 123.88 123.88 123.88 0.6K
15:13 124.00 124.00 123.86 123.88 3.4K
15:14 123.74 123.74 123.74 123.74 2.5K
15:15 123.79 123.81 123.79 123.81 0.8K
15:16 123.86 123.86 123.79 123.79 1.9K
15:17 123.80 123.80 123.75 123.78 2.5K
15:18 123.75 123.82 123.75 123.82 1.7K
15:19 123.92 123.94 123.88 123.88 1.4K
15:20 123.76 123.84 123.76 123.81 3.1K
15:21 123.80 123.80 123.69 123.69 1.2K
15:22 123.70 123.70 123.70 123.70 1.3K
15:23 123.70 123.77 123.68 123.68 3.3K
15:24 123.74 123.74 123.74 123.74 0.6K
15:25 123.73 123.73 123.73 123.73 0.9K
15:26 123.73 123.77 123.72 123.77 4.2K
15:27 123.72 123.72 123.61 123.61 1.8K
15:28 123.61 123.61 123.59 123.59 1.1K
15:29 123.65 123.65 123.65 123.65 1.2K
15:30 123.59 123.65 123.59 123.65 1.7K
15:31 123.53 123.61 123.53 123.61 2.9K
15:32 123.63 123.63 123.53 123.53 1.8K
15:33 123.59 123.59 123.59 123.59 1.1K
15:34 123.51 123.55 123.50 123.50 2.6K
15:35 123.55 123.55 123.55 123.55 1.1K
15:36 123.55 123.55 123.55 123.55 1.8K
15:37 123.55 123.55 123.55 123.55 0.7K
15:38 123.56 123.73 123.56 123.67 14.0K
15:39 123.57 123.57 123.37 123.37 6.0K
15:40 123.45 123.45 123.40 123.45 1.7K
15:41 123.39 123.40 123.39 123.40 4.9K
15:42 123.42 123.43 123.42 123.43 3.4K
15:43 123.41 123.42 123.35 123.35 3.2K
15:44 123.31 123.33 123.31 123.32 3.0K
15:45 123.42 123.42 123.42 123.42 0.7K
15:46 123.37 123.37 123.28 123.30 3.6K
15:47 123.26 123.26 123.13 123.19 5.8K
15:48 123.12 123.12 123.08 123.08 2.7K
15:49 123.11 123.11 123.00 123.00 3.5K
15:50 123.00 123.29 122.96 122.96 13.6K
15:51 122.98 123.26 122.96 123.18 6.0K
15:52 123.19 123.19 122.95 122.98 5.8K
15:53 123.05 123.19 122.98 123.19 11.6K
15:54 123.15 123.21 123.13 123.17 13.2K
15:55 123.07 123.13 122.94 123.06 20.1K
15:56 123.05 123.19 123.01 123.11 22.8K
15:57 123.14 123.42 123.14 123.20 15.8K
15:58 123.18 123.28 123.14 123.23 22.5K
15:59 123.26 123.29 123.17 123.25 136.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし