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
09:30 120.37 120.37 120.37 120.37 7.0K
09:31 119.90 119.90 119.90 119.90 1.1K
09:35 120.94 120.99 120.45 120.46 4.4K
09:36 120.81 120.81 120.81 120.81 1.2K
09:38 121.42 121.42 121.42 121.42 0.5K
09:39 121.05 121.05 121.05 121.05 8.5K
09:41 121.22 121.55 121.22 121.55 3.5K
09:42 121.68 121.68 121.68 121.68 0.5K
09:44 121.94 121.98 121.55 121.55 9.3K
09:45 122.12 122.12 122.12 122.12 2.8K
09:50 121.99 122.00 121.99 122.00 3.4K
09:51 122.00 122.00 121.97 121.97 2.9K
09:52 122.00 122.00 122.00 122.00 1.3K
09:53 121.83 121.83 121.83 121.83 1.5K
09:56 121.82 121.82 121.82 121.82 0.8K
09:59 121.87 121.87 121.87 121.87 0.5K
10:00 121.82 121.82 121.82 121.82 0.1K
10:01 122.09 122.09 121.98 121.99 21.8K
10:02 122.00 122.24 122.00 122.24 3.3K
10:03 122.24 122.40 122.24 122.24 16.7K
10:04 122.26 122.26 122.26 122.26 1.1K
10:06 122.50 122.50 122.50 122.50 0.2K
10:07 122.42 122.42 122.42 122.42 0.3K
10:08 122.36 122.72 122.36 122.72 3.0K
10:10 122.76 122.76 122.76 122.76 0.9K
10:12 122.38 122.50 122.38 122.50 5.1K
10:13 122.38 122.38 122.38 122.38 3.6K
10:14 122.33 122.33 122.33 122.33 0.3K
10:15 122.44 122.44 122.44 122.44 0.2K
10:16 122.26 122.49 122.26 122.49 14.7K
10:17 122.50 122.50 122.50 122.50 10.7K
10:18 122.74 122.74 122.74 122.74 1.7K
10:19 122.71 122.71 122.49 122.49 1.6K
10:20 122.53 122.53 122.45 122.45 1.8K
10:21 122.50 122.50 122.45 122.45 5.2K
10:22 122.50 122.74 122.49 122.56 30.5K
10:24 122.58 122.58 122.58 122.58 1.9K
10:25 122.59 122.60 122.59 122.60 1.3K
10:26 122.53 122.63 122.48 122.48 6.4K
10:27 122.48 122.48 122.48 122.48 4.2K
10:28 122.41 122.41 122.41 122.41 1.3K
10:29 122.49 122.49 122.49 122.49 0.3K
10:30 122.15 122.15 122.15 122.15 1.5K
10:31 122.20 122.20 122.20 122.20 3.6K
10:32 122.25 122.25 122.25 122.25 0.7K
10:33 122.31 122.31 122.30 122.30 11.2K
10:34 122.37 122.37 122.34 122.34 2.2K
10:41 122.31 122.31 122.31 122.31 0.6K
10:44 122.31 122.31 122.31 122.31 0.7K
10:45 122.13 122.13 121.90 121.90 7.6K
10:46 121.87 121.87 121.87 121.87 1.0K
10:48 121.85 121.85 121.75 121.75 2.4K
10:49 121.71 121.71 121.71 121.71 6.0K
10:50 121.85 121.90 121.77 121.90 3.6K
10:55 122.04 122.04 122.04 122.04 1.4K
10:56 121.97 121.97 121.97 121.97 0.6K
10:57 121.97 121.97 121.96 121.96 2.6K
10:59 122.03 122.03 122.03 122.03 0.2K
11:00 121.86 121.99 121.86 121.99 6.8K
11:01 122.00 122.13 121.94 121.94 8.5K
11:02 121.90 121.90 121.84 121.84 4.0K
11:04 121.92 121.92 121.92 121.92 0.4K
11:07 121.83 121.84 121.83 121.84 1.7K
11:08 121.83 121.83 121.63 121.78 3.9K
11:09 121.88 121.88 121.88 121.88 1.3K
11:12 122.12 122.12 122.12 122.12 0.6K
11:13 122.12 122.13 122.12 122.13 2.8K
11:14 122.09 122.09 121.96 121.96 3.2K
11:15 122.03 122.03 121.99 121.99 2.1K
11:17 121.99 121.99 121.99 121.99 0.6K
11:18 121.99 121.99 121.99 121.99 1.1K
11:19 121.99 121.99 121.99 121.99 0.2K
11:21 121.92 121.92 121.92 121.92 0.7K
11:22 121.82 121.82 121.82 121.82 1.1K
11:23 121.75 121.78 121.75 121.78 3.0K
11:24 121.73 121.73 121.73 121.73 0.3K
11:25 121.72 121.72 121.53 121.53 1.2K
11:27 121.56 121.56 121.56 121.56 1.0K
11:31 121.59 121.69 121.59 121.69 0.9K
11:34 121.60 121.60 121.60 121.60 0.5K
11:35 121.60 121.60 121.60 121.60 0.1K
11:36 121.59 121.73 121.59 121.73 1.9K
11:37 121.71 121.71 121.71 121.71 2.1K
11:44 121.78 121.83 121.78 121.83 3.1K
11:47 121.65 121.65 121.65 121.65 2.1K
11:49 121.65 121.65 121.65 121.65 0.7K
11:50 121.65 121.65 121.65 121.65 0.6K
11:52 121.78 121.83 121.78 121.83 1.4K
11:53 122.04 122.04 122.04 122.04 0.3K
11:54 122.07 122.07 122.07 122.07 0.8K
11:56 122.28 122.28 122.28 122.28 0.6K
11:59 122.33 122.33 122.31 122.31 1.3K
12:03 122.39 122.50 122.39 122.50 2.7K
12:04 122.50 122.50 122.50 122.50 3.4K
12:05 122.46 122.50 122.46 122.49 5.7K
12:06 122.50 122.50 122.48 122.50 22.9K
12:07 122.50 122.50 122.50 122.50 0.3K
12:08 122.50 122.63 122.50 122.56 3.5K
12:09 122.50 122.50 122.50 122.50 1.1K
12:13 122.51 122.51 122.51 122.51 0.4K
12:15 122.51 122.51 122.51 122.51 1.3K
12:18 122.50 122.50 122.30 122.30 4.3K
12:19 122.27 122.27 122.27 122.27 1.2K
12:24 122.34 122.34 122.30 122.30 1.9K
12:29 122.46 122.46 122.46 122.46 2.2K
12:30 122.49 122.49 122.49 122.49 1.0K
12:31 122.41 122.41 122.32 122.32 0.7K
12:32 122.41 122.45 122.41 122.45 0.7K
12:33 122.41 122.49 122.41 122.49 0.8K
12:34 122.41 122.41 122.41 122.41 1.3K
12:37 122.42 122.42 122.42 122.42 1.3K
12:38 122.34 122.34 122.34 122.34 4.1K
12:40 122.40 122.40 122.40 122.40 0.2K
12:41 122.37 122.40 122.37 122.40 2.3K
12:47 122.50 122.50 122.50 122.50 0.8K
12:48 122.50 122.50 122.50 122.50 1.3K
12:50 122.50 122.50 122.44 122.49 9.5K
12:51 122.50 122.60 122.49 122.60 17.1K
12:52 122.68 122.68 122.60 122.60 1.8K
12:54 122.70 122.70 122.70 122.70 0.5K
12:55 122.70 122.70 122.70 122.70 0.2K
12:56 122.71 122.71 122.67 122.67 3.4K
12:58 122.64 122.64 122.64 122.64 0.5K
13:00 122.57 122.57 122.57 122.57 0.8K
13:01 122.62 122.62 122.62 122.62 0.2K
13:02 122.67 122.73 122.67 122.68 16.2K
13:04 122.74 122.75 122.74 122.75 6.3K
13:05 122.74 122.75 122.74 122.75 13.1K
13:06 122.89 122.89 122.76 122.76 7.3K
13:07 122.91 122.91 122.91 122.91 2.4K
13:10 122.86 122.86 122.86 122.86 1.5K
13:12 122.60 122.60 122.56 122.56 7.3K
13:13 122.54 122.54 122.54 122.54 0.4K
13:15 122.53 122.53 122.53 122.53 0.6K
13:17 122.55 122.55 122.49 122.49 0.6K
13:19 122.43 122.43 122.43 122.43 1.8K
13:20 122.36 122.43 122.36 122.42 3.6K
13:22 122.50 122.50 122.50 122.50 0.5K
13:24 122.51 122.51 122.51 122.51 2.2K
13:25 122.48 122.48 122.48 122.48 1.0K
13:28 122.48 122.48 122.48 122.48 0.3K
13:29 122.44 122.44 122.44 122.44 1.8K
13:31 122.47 122.47 122.35 122.35 3.1K
13:32 122.26 122.40 122.26 122.40 1.5K
13:33 122.48 122.49 122.48 122.49 1.8K
13:35 122.57 122.57 122.57 122.57 0.7K
13:39 122.49 122.49 122.49 122.49 1.1K
13:41 122.40 122.40 122.40 122.40 0.6K
13:42 122.53 122.53 122.53 122.53 0.8K
13:43 122.61 122.61 122.61 122.61 1.9K
13:51 122.55 122.55 122.55 122.55 0.4K
13:52 122.53 122.54 122.53 122.54 1.4K
13:54 122.48 122.48 122.48 122.48 0.3K
13:55 122.40 122.40 122.40 122.40 0.7K
13:58 122.37 122.46 122.37 122.46 0.5K
14:02 122.38 122.38 122.38 122.38 0.2K
14:03 122.37 122.37 122.37 122.37 0.8K
14:10 122.52 122.52 122.52 122.52 10.8K
14:12 122.55 122.55 122.55 122.55 1.6K
14:13 122.53 122.53 122.53 122.53 6.5K
14:15 122.43 122.43 122.43 122.43 2.3K
14:17 122.42 122.42 122.42 122.42 9.2K
14:18 122.43 122.44 122.43 122.44 3.2K
14:19 122.44 122.44 122.40 122.40 2.4K
14:27 122.54 122.54 122.50 122.54 2.3K
14:28 122.50 122.50 122.42 122.42 2.9K
14:29 122.24 122.24 122.24 122.24 0.9K
14:31 122.25 122.25 122.25 122.25 0.1K
14:32 122.24 122.24 122.24 122.24 0.6K
14:36 122.39 122.39 122.39 122.39 1.1K
14:37 122.32 122.32 122.32 122.32 0.7K
14:38 122.32 122.32 122.32 122.32 0.6K
14:40 122.16 122.16 122.10 122.10 1.9K
14:43 122.01 122.01 121.99 121.99 1.0K
14:47 122.03 122.03 122.03 122.03 0.6K
14:48 121.93 121.93 121.93 121.93 1.7K
14:51 122.07 122.07 122.07 122.07 1.7K
14:54 122.19 122.23 122.19 122.23 0.9K
14:56 122.17 122.17 122.17 122.17 1.0K
15:01 122.19 122.19 122.10 122.10 3.9K
15:02 122.15 122.16 122.15 122.16 0.9K
15:03 122.03 122.03 122.03 122.03 0.9K
15:05 122.03 122.03 122.03 122.03 1.0K
15:06 122.10 122.12 122.10 122.12 1.1K
15:08 122.09 122.09 122.09 122.09 0.5K
15:10 122.04 122.04 122.04 122.04 1.5K
15:11 121.98 122.06 121.98 122.06 1.8K
15:13 122.04 122.04 122.04 122.04 0.8K
15:14 122.06 122.06 122.06 122.06 0.8K
15:15 122.03 122.05 122.00 122.05 4.1K
15:16 122.11 122.11 122.08 122.08 2.1K
15:18 122.08 122.08 122.08 122.08 0.3K
15:19 122.09 122.09 122.02 122.08 0.9K
15:20 122.08 122.11 122.08 122.11 1.0K
15:21 122.10 122.10 122.07 122.07 3.4K
15:22 122.06 122.10 122.06 122.10 0.8K
15:23 122.15 122.15 122.01 122.01 2.1K
15:24 121.96 122.03 121.96 122.03 4.7K
15:27 121.99 122.04 121.99 122.04 2.1K
15:28 122.06 122.06 122.06 122.06 2.0K
15:29 122.08 122.08 122.08 122.08 0.2K
15:30 122.07 122.13 122.07 122.13 1.1K
15:31 122.13 122.16 122.13 122.16 1.4K
15:33 122.14 122.19 122.14 122.15 3.2K
15:34 122.16 122.18 122.14 122.18 2.7K
15:35 122.15 122.18 122.15 122.18 5.2K
15:36 122.26 122.32 122.26 122.29 7.1K
15:37 122.18 122.18 122.10 122.10 5.0K
15:39 122.17 122.17 122.17 122.17 1.0K
15:40 122.18 122.18 122.18 122.18 0.6K
15:41 122.17 122.18 122.10 122.12 10.2K
15:43 122.11 122.11 122.11 122.11 0.3K
15:44 122.09 122.14 122.04 122.04 12.2K
15:45 122.05 122.05 122.05 122.05 1.2K
15:46 122.24 122.28 122.24 122.28 1.7K
15:47 122.33 122.33 122.22 122.22 4.6K
15:50 122.30 122.43 122.30 122.43 8.0K
15:51 122.43 122.43 122.35 122.43 9.0K
15:52 122.43 122.43 122.33 122.40 3.4K
15:53 122.24 122.24 122.16 122.16 20.9K
15:54 122.19 122.33 122.12 122.31 8.1K
15:55 122.20 122.38 122.17 122.38 6.8K
15:56 122.42 122.50 122.42 122.50 8.3K
15:57 122.50 122.65 122.47 122.57 28.0K
15:58 122.55 122.79 122.42 122.47 61.5K
15:59 122.44 122.60 122.44 122.53 83.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし