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
09:30 130.43 130.43 129.10 129.10 2.6K
09:31 130.04 132.08 130.04 132.08 1.0K
09:40 130.63 130.63 130.63 130.63 0.5K
09:48 130.80 130.80 130.74 130.76 7.2K
09:49 130.82 131.15 130.82 131.15 7.9K
09:51 131.65 131.65 131.63 131.63 0.3K
09:52 131.64 131.66 131.63 131.63 0.4K
09:53 131.88 131.88 131.88 131.88 4.5K
09:55 131.90 132.07 131.90 131.90 4.6K
09:56 132.00 132.00 132.00 132.00 0.2K
09:57 132.17 132.17 131.94 131.94 3.3K
09:58 131.74 131.95 131.74 131.95 3.4K
09:59 131.61 131.61 131.61 131.61 2.1K
10:00 132.08 132.08 131.95 131.95 1.6K
10:03 131.72 131.72 131.15 131.15 0.8K
10:05 131.75 131.75 131.75 131.75 0.4K
10:06 132.00 132.24 132.00 132.24 1.9K
10:07 132.25 132.25 132.25 132.25 0.4K
10:08 132.53 133.01 132.53 133.01 5.0K
10:09 133.09 133.09 132.67 132.67 1.9K
10:10 132.59 132.59 132.59 132.59 1.0K
10:11 132.93 133.06 132.93 133.06 1.9K
10:14 132.99 132.99 132.99 132.99 0.9K
10:19 133.00 133.00 133.00 133.00 0.6K
10:25 133.36 133.36 133.02 133.02 0.7K
10:27 133.29 133.29 133.29 133.29 0.1K
10:28 133.38 133.38 133.38 133.38 0.6K
10:29 133.23 133.23 133.23 133.23 0.4K
10:31 133.50 133.50 133.50 133.50 0.8K
10:34 133.77 133.89 133.68 133.89 1.1K
10:35 133.88 133.88 133.88 133.88 1.2K
10:36 133.66 133.66 133.66 133.66 1.3K
10:37 133.52 133.52 133.52 133.52 0.4K
10:39 133.71 133.73 133.71 133.73 26.5K
10:40 133.72 133.72 133.72 133.72 26.3K
10:43 133.96 133.96 133.96 133.96 0.8K
10:45 134.17 134.22 134.16 134.22 7.4K
10:46 134.21 134.21 134.21 134.21 0.1K
10:47 134.22 134.22 134.16 134.16 0.7K
10:48 134.16 134.17 134.16 134.17 1.2K
10:51 134.47 134.47 134.47 134.47 0.7K
10:52 134.43 134.43 134.43 134.43 0.3K
10:53 134.28 134.28 134.28 134.28 0.3K
10:55 134.28 134.28 134.28 134.28 0.9K
10:56 134.28 134.28 133.99 134.03 7.8K
10:58 133.74 133.74 133.74 133.74 0.7K
11:00 133.96 133.96 133.96 133.96 1.9K
11:04 134.29 134.29 134.29 134.29 0.6K
11:05 134.25 134.25 134.25 134.25 0.1K
11:06 134.20 134.20 134.20 134.20 1.0K
11:07 134.17 134.17 134.17 134.17 2.8K
11:08 134.19 134.19 134.19 134.19 0.4K
11:09 134.16 134.16 134.16 134.16 0.7K
11:10 134.23 134.23 134.23 134.23 0.7K
11:11 134.19 134.19 134.18 134.18 1.8K
11:12 134.00 134.00 134.00 134.00 0.9K
11:13 133.94 133.99 133.94 133.99 3.6K
11:15 133.80 133.80 133.46 133.46 1.5K
11:16 133.71 133.71 133.71 133.71 0.5K
11:20 133.63 133.63 133.63 133.63 0.5K
11:23 133.35 133.35 133.14 133.14 1.3K
11:24 133.11 133.29 133.11 133.29 2.3K
11:25 133.30 133.30 133.30 133.30 0.6K
11:26 133.27 133.27 133.27 133.27 1.9K
11:33 132.96 133.12 132.96 133.12 0.8K
11:34 133.12 133.12 132.85 132.85 1.7K
11:35 133.03 133.03 133.03 133.03 0.5K
11:36 133.06 133.06 132.89 132.89 3.4K
11:37 133.05 133.05 133.05 133.05 0.8K
11:38 133.05 133.05 133.05 133.05 1.2K
11:44 133.01 133.01 133.01 133.01 0.1K
11:45 133.03 133.03 132.90 132.90 3.9K
11:47 132.88 132.88 132.88 132.88 0.9K
11:52 132.78 132.78 132.78 132.78 0.5K
11:53 132.78 132.78 132.78 132.78 1.4K
11:56 132.36 132.36 132.36 132.36 0.8K
11:58 132.38 132.38 132.30 132.34 5.3K
11:59 132.44 132.58 132.44 132.58 1.8K
12:00 132.57 132.57 132.54 132.54 1.4K
12:01 132.58 132.58 132.58 132.57 0.4K
12:02 132.73 132.73 132.44 132.44 0.9K
12:03 132.35 132.35 132.35 132.35 0.3K
12:04 132.14 132.14 132.14 132.14 7.7K
12:08 132.25 132.25 132.25 132.25 0.7K
12:11 132.20 132.24 132.20 132.24 1.5K
12:13 132.26 132.34 132.26 132.34 3.3K
12:15 132.05 132.05 132.05 132.05 0.4K
12:16 132.34 132.34 132.34 132.34 0.4K
12:17 132.28 132.37 132.28 132.37 2.0K
12:21 132.39 132.39 132.39 132.39 0.4K
12:22 132.46 132.49 132.46 132.49 1.5K
12:26 132.48 132.48 132.48 132.48 0.2K
12:28 132.62 132.62 132.62 132.62 0.3K
12:30 132.48 132.48 132.48 132.48 0.8K
12:31 132.49 132.49 132.49 132.49 0.6K
12:32 132.62 132.62 132.62 132.62 0.3K
12:33 132.66 132.66 132.66 132.66 1.1K
12:34 132.60 132.60 132.60 132.60 1.1K
12:38 132.44 132.44 132.24 132.24 1.7K
12:39 132.30 132.30 132.30 132.30 2.5K
12:43 132.05 132.05 132.05 132.04 0.7K
12:44 132.04 132.04 132.04 132.04 0.7K
12:46 132.07 132.12 132.07 132.12 1.5K
12:47 132.14 132.14 132.05 132.04 2.2K
12:52 132.08 132.14 132.08 132.14 1.4K
12:53 132.09 132.09 132.09 132.09 3.1K
12:59 131.90 131.98 131.90 131.98 0.7K
13:00 131.92 131.92 131.92 131.92 0.4K
13:02 132.00 132.00 131.98 131.98 1.4K
13:03 131.98 131.98 131.95 131.95 6.0K
13:05 131.99 131.99 131.91 131.91 1.8K
13:08 131.99 131.99 131.99 131.99 0.9K
13:11 131.99 131.99 131.99 131.99 2.7K
13:12 131.87 131.87 131.87 131.87 0.7K
13:13 131.95 131.95 131.95 131.95 0.5K
13:14 131.95 131.95 131.95 131.95 0.6K
13:15 131.95 131.95 131.95 131.95 0.1K
13:16 131.99 132.03 131.93 131.99 16.0K
13:19 132.05 132.05 132.05 132.05 0.7K
13:22 132.05 132.05 132.05 132.04 1.2K
13:25 132.01 132.01 132.01 132.01 1.5K
13:26 132.01 132.01 132.01 132.01 0.7K
13:28 132.06 132.06 132.06 132.06 7.3K
13:29 132.04 132.04 132.04 132.04 0.2K
13:30 132.13 132.13 132.13 132.13 0.8K
13:31 132.21 132.21 132.03 132.03 2.3K
13:32 132.03 132.08 132.03 132.05 11.6K
13:33 131.89 131.89 131.89 131.89 1.9K
13:34 131.98 131.98 131.98 131.98 4.4K
13:35 131.98 131.98 131.98 131.98 0.1K
13:36 131.85 131.97 131.85 131.97 0.4K
13:38 131.93 131.93 131.93 131.93 0.2K
13:39 131.94 131.94 131.94 131.94 0.7K
13:40 131.81 131.81 131.81 131.81 1.1K
13:42 131.85 131.85 131.85 131.85 0.2K
13:43 131.85 131.85 131.85 131.85 0.7K
13:44 131.82 131.82 131.82 131.82 0.4K
13:46 131.96 131.96 131.95 131.95 1.0K
13:47 131.90 131.90 131.90 131.90 1.2K
13:52 131.98 131.98 131.98 131.98 2.8K
13:57 131.82 131.82 131.82 131.82 3.5K
13:59 131.82 131.82 131.82 131.82 1.1K
14:00 131.83 131.83 131.83 131.83 0.6K
14:01 131.91 131.91 131.91 131.91 0.6K
14:02 131.92 131.92 131.92 131.92 1.0K
14:06 131.79 131.79 131.79 131.79 1.2K
14:08 131.68 131.68 131.68 131.68 1.3K
14:09 131.66 131.66 131.66 131.66 1.7K
14:11 131.55 131.55 131.55 131.55 1.3K
14:16 131.45 131.45 131.45 131.45 0.8K
14:19 131.46 131.46 131.46 131.46 0.7K
14:21 131.43 131.43 131.43 131.43 0.3K
14:22 131.49 131.49 131.42 131.42 2.5K
14:23 131.25 131.33 131.25 131.33 1.4K
14:28 131.38 131.38 131.38 131.38 1.4K
14:32 131.16 131.25 131.15 131.15 0.6K
14:33 131.19 131.21 131.19 131.21 0.6K
14:34 131.21 131.21 131.21 131.21 1.3K
14:36 131.21 131.21 131.21 131.21 0.2K
14:37 131.23 131.25 131.23 131.25 0.8K
14:38 131.25 131.25 131.25 131.25 1.2K
14:41 131.22 131.22 131.22 131.22 0.3K
14:42 131.20 131.23 131.20 131.23 1.8K
14:43 131.22 131.22 131.22 131.22 3.3K
14:51 131.04 131.04 131.04 131.04 0.5K
14:52 131.14 131.22 131.14 131.22 1.1K
14:55 131.30 131.30 131.30 131.30 1.9K
15:01 131.40 131.40 131.40 131.40 0.7K
15:04 131.49 131.49 131.49 131.49 1.4K
15:05 131.40 131.46 131.40 131.46 1.1K
15:06 131.40 131.40 131.40 131.40 0.5K
15:07 131.48 131.48 131.39 131.39 2.5K
15:11 131.37 131.37 131.37 131.37 10.7K
15:13 131.43 131.48 131.43 131.48 3.6K
15:14 131.37 131.37 131.37 131.37 1.2K
15:16 131.40 131.40 131.40 131.40 0.4K
15:17 131.42 131.42 131.42 131.42 2.3K
15:21 131.45 131.45 131.45 131.45 0.9K
15:22 131.48 131.48 131.48 131.48 2.4K
15:23 131.48 131.49 131.48 131.49 6.6K
15:24 131.39 131.39 131.25 131.25 11.7K
15:27 131.45 131.48 131.45 131.48 69.5K
15:28 131.42 131.42 131.42 131.42 1.7K
15:31 131.35 131.35 131.28 131.28 1.0K
15:32 131.31 131.31 131.31 131.31 1.0K
15:33 131.38 131.38 131.24 131.32 3.0K
15:34 131.25 131.32 131.25 131.32 2.3K
15:37 131.29 131.29 131.29 131.29 0.7K
15:39 131.37 131.37 131.25 131.25 0.9K
15:40 131.35 131.35 131.35 131.35 0.6K
15:41 131.27 131.27 131.27 131.27 0.6K
15:42 131.31 131.31 131.31 131.31 3.3K
15:44 131.36 131.36 131.36 131.35 12.0K
15:45 131.46 131.46 131.46 131.46 8.8K
15:47 131.50 131.70 131.50 131.70 2.3K
15:48 131.71 131.71 131.69 131.70 3.9K
15:49 131.70 131.70 131.70 131.70 0.6K
15:50 131.39 131.50 131.37 131.46 23.1K
15:51 131.46 131.63 131.46 131.63 6.3K
15:52 131.63 131.68 131.63 131.67 70.2K
15:53 131.67 131.67 131.40 131.46 4.7K
15:54 131.46 131.46 131.36 131.36 16.0K
15:55 131.42 131.42 131.34 131.36 3.8K
15:56 131.38 131.38 131.34 131.34 3.7K
15:57 131.27 131.29 131.26 131.29 4.7K
15:58 131.27 131.28 131.22 131.28 6.1K
15:59 131.21 131.24 131.13 131.18 105.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし