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
09:30 122.29 122.29 122.18 122.18 3.6K
09:31 122.16 122.52 122.16 122.52 4.2K
09:36 122.94 123.17 122.94 123.17 1.0K
09:37 122.63 122.88 122.63 122.88 2.6K
09:41 122.32 122.32 122.32 122.32 0.4K
09:42 122.39 122.83 122.39 122.83 4.6K
09:45 122.86 122.86 122.60 122.60 0.9K
09:46 122.45 122.45 121.95 121.95 2.7K
09:52 122.30 122.30 122.30 122.30 0.7K
09:54 122.39 122.39 122.39 122.39 1.3K
09:56 121.89 122.17 121.89 122.17 0.5K
09:57 121.75 121.75 121.75 121.75 0.8K
09:58 122.02 122.02 122.02 122.02 2.5K
09:59 122.09 122.09 122.09 122.09 0.6K
10:00 122.09 122.09 122.09 122.09 0.7K
10:01 122.06 122.30 122.06 122.30 2.3K
10:09 121.85 121.85 121.85 121.85 3.8K
10:10 121.85 121.85 121.80 121.80 1.8K
10:13 121.86 121.86 121.86 121.86 0.5K
10:15 121.87 121.87 121.87 121.87 16.8K
10:16 121.87 121.87 121.87 121.87 1.4K
10:17 121.85 121.85 121.85 121.85 1.3K
10:18 122.04 122.04 122.04 122.04 4.2K
10:19 122.00 122.00 121.98 121.98 8.5K
10:21 121.98 121.99 121.98 121.99 0.6K
10:22 122.15 122.15 122.00 122.00 0.8K
10:24 121.99 121.99 121.99 121.99 13.8K
10:25 122.02 122.02 122.02 122.02 1.9K
10:27 121.95 121.95 121.95 121.95 5.9K
10:28 121.82 121.82 121.66 121.74 4.2K
10:29 121.76 121.76 121.75 121.75 1.4K
10:31 121.66 121.66 121.60 121.60 2.0K
10:33 121.46 121.46 121.06 121.06 8.5K
10:34 121.29 121.29 121.29 121.29 0.7K
10:37 120.95 121.14 120.95 121.14 2.4K
10:38 121.12 121.12 120.73 120.73 5.3K
10:40 120.97 121.01 120.97 120.97 2.1K
10:41 121.17 121.17 121.13 121.13 6.4K
10:43 121.29 121.29 121.29 121.29 0.9K
10:47 121.31 121.35 121.31 121.31 4.1K
10:48 121.51 121.51 121.51 121.51 1.8K
10:49 121.14 121.14 121.11 121.11 3.9K
10:50 121.06 121.06 121.06 121.06 0.6K
10:51 121.16 121.16 121.16 121.16 1.8K
10:52 121.23 121.23 121.23 121.23 4.2K
10:53 121.39 121.39 121.39 121.39 1.5K
10:56 121.66 121.66 121.52 121.52 1.0K
10:58 121.55 121.62 121.55 121.62 0.5K
10:59 121.60 121.60 121.60 121.60 1.5K
11:02 121.61 121.61 121.48 121.60 4.6K
11:03 121.61 121.61 121.61 121.61 0.8K
11:04 121.62 121.71 121.62 121.71 2.1K
11:05 121.83 121.83 121.83 121.83 4.4K
11:06 121.84 121.84 121.84 121.84 2.9K
11:12 121.93 121.93 121.93 121.93 3.7K
11:13 121.94 121.94 121.94 121.94 0.2K
11:14 121.78 121.78 121.78 121.78 1.0K
11:15 121.75 121.75 121.75 121.75 0.8K
11:16 121.94 121.94 121.94 121.94 2.7K
11:17 122.00 122.00 122.00 122.00 1.1K
11:20 122.02 122.04 122.02 122.04 0.4K
11:21 122.14 122.14 122.02 122.02 0.3K
11:22 122.00 122.00 121.90 121.90 6.6K
11:23 121.92 121.93 121.92 121.93 0.2K
11:24 121.94 121.94 121.94 121.94 0.2K
11:25 121.89 121.89 121.89 121.89 2.5K
11:27 122.00 122.00 121.95 121.95 4.3K
11:28 122.03 122.08 121.94 121.94 13.1K
11:29 121.92 121.92 121.91 121.91 1.0K
11:30 121.82 121.82 121.79 121.79 3.4K
11:31 121.79 121.79 121.79 121.79 0.3K
11:32 121.86 121.86 121.84 121.84 2.0K
11:33 121.84 121.85 121.84 121.84 3.1K
11:34 121.85 122.06 121.85 122.06 7.7K
11:35 121.90 121.90 121.89 121.89 1.6K
11:37 121.91 121.91 121.91 121.91 1.1K
11:38 121.93 122.02 121.85 122.01 10.7K
11:39 122.04 122.26 122.04 122.26 2.7K
11:40 122.46 122.46 122.46 122.46 0.3K
11:41 122.49 122.49 122.49 122.49 0.5K
11:42 122.64 122.83 122.64 122.77 1.6K
11:43 122.93 123.08 122.93 123.08 2.7K
11:45 123.01 123.01 123.01 123.01 0.7K
11:46 123.01 123.01 122.93 122.93 1.3K
11:47 122.89 122.89 122.89 122.89 1.1K
11:50 122.96 122.96 122.76 122.76 2.0K
11:52 122.90 122.90 122.90 122.90 1.3K
11:53 123.03 123.03 123.03 123.03 1.3K
11:59 123.10 123.10 123.10 123.10 0.4K
12:00 123.08 123.24 123.08 123.24 0.7K
12:02 123.08 123.08 123.08 123.08 0.2K
12:03 122.91 122.91 122.91 122.91 1.1K
12:04 123.05 123.05 123.05 123.05 0.2K
12:05 123.07 123.07 123.07 123.07 0.7K
12:06 123.09 123.09 123.09 123.09 1.2K
12:07 122.96 122.96 122.96 122.96 1.8K
12:08 122.79 122.79 122.79 122.79 1.8K
12:11 122.81 122.81 122.74 122.74 1.3K
12:12 122.60 122.60 122.60 122.60 0.8K
12:13 122.49 122.49 122.49 122.49 0.4K
12:14 122.51 122.51 122.51 122.51 0.7K
12:16 122.42 122.69 122.42 122.69 1.1K
12:17 122.71 122.71 122.69 122.69 1.0K
12:19 122.57 122.57 122.57 122.57 0.9K
12:21 122.52 122.52 122.49 122.49 1.9K
12:24 122.58 122.58 122.47 122.47 1.2K
12:26 122.57 122.59 122.57 122.59 4.7K
12:29 122.75 122.75 122.75 122.75 0.3K
12:30 122.76 122.76 122.53 122.53 8.1K
12:31 122.73 122.73 122.64 122.64 0.6K
12:33 122.66 122.66 122.66 122.66 0.7K
12:35 122.80 122.80 122.61 122.64 4.5K
12:36 122.82 122.82 122.65 122.65 10.9K
12:39 122.78 122.95 122.78 122.95 1.7K
12:40 122.67 122.67 122.63 122.63 6.0K
12:42 122.67 122.67 122.67 122.67 1.6K
12:50 122.84 122.84 122.84 122.84 0.7K
12:52 122.64 122.64 122.59 122.59 1.6K
12:53 122.56 122.56 122.56 122.56 0.9K
12:54 122.54 122.55 122.51 122.55 1.2K
12:56 122.44 122.44 122.44 122.44 0.7K
12:57 122.40 122.40 122.34 122.34 1.6K
13:00 122.40 122.40 122.40 122.40 0.3K
13:02 122.41 122.41 122.41 122.41 0.8K
13:04 122.36 122.36 122.36 122.36 0.2K
13:06 122.31 122.31 122.28 122.28 1.2K
13:07 122.28 122.28 122.28 122.28 0.3K
13:09 122.29 122.29 122.29 122.29 2.0K
13:10 122.26 122.26 122.24 122.24 0.9K
13:13 122.33 122.40 122.33 122.40 2.4K
13:15 122.50 122.59 122.50 122.59 1.7K
13:19 122.33 122.33 122.33 122.33 4.6K
13:20 122.29 122.29 122.29 122.29 0.3K
13:21 122.46 122.46 122.46 122.46 1.2K
13:25 122.35 122.35 122.35 122.35 1.2K
13:27 122.33 122.33 122.33 122.33 0.6K
13:28 122.46 122.72 122.46 122.72 11.7K
13:30 122.80 122.80 122.80 122.80 18.2K
13:31 122.82 122.88 122.78 122.78 1.7K
13:32 122.78 122.78 122.78 122.78 0.9K
13:34 122.78 122.78 122.78 122.78 0.4K
13:35 122.52 122.52 122.52 122.52 1.1K
13:37 122.55 122.55 122.52 122.52 0.8K
13:39 122.54 122.54 122.47 122.47 2.4K
13:42 122.39 122.39 122.39 122.39 0.5K
13:43 122.37 122.42 122.37 122.42 0.5K
13:44 122.42 122.52 122.42 122.52 4.9K
13:48 122.42 122.42 122.36 122.36 1.8K
13:49 122.31 122.31 122.31 122.31 0.6K
13:50 122.28 122.33 122.28 122.32 2.5K
13:51 122.32 122.37 122.32 122.37 1.5K
13:54 122.27 122.27 122.27 122.27 0.7K
13:55 122.25 122.25 122.21 122.21 1.4K
13:57 122.21 122.21 122.21 122.21 1.3K
13:58 122.21 122.21 122.21 122.21 1.7K
14:00 122.09 122.09 122.09 122.09 1.3K
14:01 122.08 122.30 122.08 122.30 4.3K
14:05 122.30 122.30 122.30 122.30 0.5K
14:06 122.46 122.46 122.46 122.46 1.1K
14:09 122.45 122.45 122.45 122.45 0.4K
14:11 122.45 122.45 122.45 122.45 1.5K
14:14 122.33 122.33 122.24 122.24 2.6K
14:15 122.18 122.18 122.18 122.18 1.5K
14:16 122.14 122.14 122.10 122.10 1.2K
14:17 122.07 122.07 122.03 122.03 1.0K
14:18 122.08 122.08 122.08 122.08 0.9K
14:19 122.02 122.02 122.00 122.00 1.2K
14:20 121.91 121.93 121.91 121.93 0.8K
14:21 122.04 122.04 122.04 122.04 3.3K
14:29 122.02 122.02 122.02 122.02 1.3K
14:30 122.12 122.12 122.12 122.12 1.0K
14:31 122.47 122.47 122.47 122.47 0.9K
14:33 122.37 122.37 122.37 122.37 0.7K
14:34 122.46 122.46 122.46 122.46 2.2K
14:37 122.27 122.27 122.27 122.27 1.7K
14:38 122.21 122.21 122.21 122.21 2.3K
14:41 122.32 122.32 122.32 122.32 0.8K
14:43 122.43 122.43 122.43 122.43 1.2K
14:45 122.29 122.29 122.17 122.17 3.6K
14:46 122.13 122.13 122.13 122.13 1.0K
14:50 122.20 122.20 122.20 122.20 2.0K
14:53 122.03 122.03 122.03 122.03 3.2K
14:54 121.99 122.08 121.99 122.08 2.4K
14:57 122.04 122.12 122.04 122.12 2.7K
14:59 122.17 122.17 122.07 122.07 1.4K
15:00 122.03 122.03 122.03 122.03 1.5K
15:01 122.12 122.12 122.12 122.12 0.4K
15:02 122.22 122.22 122.22 122.22 0.7K
15:04 122.20 122.34 122.20 122.32 2.1K
15:07 122.14 122.15 122.03 122.03 4.5K
15:08 122.01 122.04 122.00 122.04 3.3K
15:10 122.07 122.07 122.07 122.07 1.3K
15:11 122.07 122.07 122.07 122.07 0.9K
15:13 122.12 122.15 122.12 122.15 2.1K
15:15 122.06 122.06 122.06 122.06 2.0K
15:16 122.08 122.24 122.08 122.24 2.3K
15:18 122.13 122.13 122.13 122.13 1.9K
15:19 122.12 122.16 122.12 122.12 1.7K
15:20 122.12 122.12 122.12 122.12 0.3K
15:21 122.07 122.07 121.99 121.99 2.5K
15:22 122.01 122.07 122.01 122.03 1.6K
15:23 122.03 122.13 122.03 122.13 2.2K
15:24 122.09 122.09 122.09 122.09 1.2K
15:25 121.98 122.00 121.92 121.92 4.1K
15:26 121.89 121.89 121.75 121.78 3.4K
15:27 121.76 121.79 121.76 121.79 1.9K
15:28 121.85 121.85 121.85 121.85 0.8K
15:30 121.87 121.96 121.87 121.96 1.8K
15:31 121.97 121.97 121.97 121.97 0.9K
15:32 122.05 122.13 122.05 122.13 1.4K
15:33 122.14 122.14 122.07 122.07 3.0K
15:34 122.00 122.01 122.00 122.01 1.2K
15:35 121.97 121.97 121.97 121.97 2.1K
15:36 122.07 122.07 122.07 122.07 1.7K
15:37 122.12 122.22 122.12 122.22 2.1K
15:38 122.14 122.14 122.06 122.06 6.0K
15:39 122.15 122.15 122.11 122.11 1.8K
15:40 122.19 122.19 122.19 122.19 2.9K
15:41 122.30 122.34 122.25 122.30 3.0K
15:42 122.25 122.25 122.16 122.16 3.8K
15:43 122.13 122.13 122.11 122.12 2.5K
15:44 122.15 122.15 122.11 122.11 1.3K
15:45 122.16 122.28 122.16 122.28 7.6K
15:46 122.35 122.35 122.19 122.27 6.8K
15:48 122.43 122.43 122.43 122.43 0.8K
15:49 122.44 122.44 122.28 122.28 4.0K
15:50 122.43 122.43 122.42 122.42 3.4K
15:51 122.48 122.48 122.40 122.48 7.9K
15:52 122.40 122.61 122.40 122.61 5.4K
15:53 122.63 122.71 122.63 122.70 5.1K
15:54 122.64 122.64 122.41 122.46 14.9K
15:55 122.27 122.27 122.10 122.16 12.8K
15:56 122.16 122.47 122.16 122.44 69.9K
15:57 122.45 122.56 122.41 122.56 8.9K
15:58 122.52 122.58 122.51 122.52 24.5K
15:59 122.52 122.59 122.49 122.53 224.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし