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 →
124.49
最終更新: 2025-09-30
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
09:30 130.25 130.25 130.25 130.25 2.6K
09:33 130.73 130.73 130.73 130.73 0.7K
09:40 131.25 131.25 131.25 131.25 0.3K
09:41 131.25 131.25 131.07 131.07 1.1K
09:42 130.69 130.69 130.69 130.69 1.6K
09:45 130.71 130.80 130.67 130.80 4.3K
09:46 130.79 130.79 130.70 130.70 0.7K
09:47 130.72 130.93 130.72 130.93 3.4K
09:48 130.95 130.95 130.95 130.95 0.3K
09:49 130.78 130.94 130.78 130.94 2.2K
09:50 130.94 130.94 130.87 130.87 1.3K
09:51 130.89 131.11 130.89 131.11 4.5K
09:52 131.15 131.15 131.15 131.15 2.4K
09:54 131.32 131.32 131.32 131.32 0.2K
09:55 131.33 131.40 131.33 131.40 1.0K
09:56 131.40 131.40 131.40 131.40 2.3K
09:57 131.41 131.41 131.41 131.41 0.8K
09:58 131.58 131.58 131.43 131.43 1.2K
09:59 131.43 131.45 131.43 131.45 1.0K
10:00 131.58 131.68 131.58 131.68 1.8K
10:01 131.72 131.72 131.50 131.50 3.0K
10:12 131.90 131.90 131.90 131.90 0.4K
10:15 131.69 131.69 131.69 131.69 6.4K
10:16 131.82 131.82 131.82 131.82 1.0K
10:18 131.83 131.83 131.46 131.46 3.1K
10:19 131.51 131.51 131.51 131.51 1.3K
10:20 131.48 131.48 131.48 131.48 0.3K
10:21 131.50 131.50 131.50 131.50 2.2K
10:24 131.13 131.13 131.03 131.03 1.0K
10:25 131.03 131.05 131.03 131.05 2.3K
10:29 131.00 131.10 130.82 131.04 4.7K
10:30 131.05 131.05 131.05 131.05 0.8K
10:31 131.05 131.07 131.05 131.07 1.9K
10:35 131.24 131.24 131.24 131.24 1.1K
10:36 131.06 131.06 131.06 131.06 0.1K
10:37 131.06 131.06 131.06 131.06 1.1K
10:40 130.72 130.72 130.72 130.72 0.2K
10:41 130.72 130.72 130.72 130.72 0.3K
10:42 130.66 130.66 130.66 130.66 0.3K
10:43 130.62 130.62 130.61 130.62 1.6K
10:45 130.61 130.61 130.61 130.61 2.9K
10:46 130.61 130.83 130.61 130.73 2.9K
10:47 130.73 130.73 130.69 130.69 0.9K
10:49 130.93 130.93 130.93 130.93 0.4K
10:51 131.00 131.00 131.00 131.00 0.1K
10:52 131.00 131.00 131.00 131.00 0.8K
10:54 130.91 130.92 130.91 130.92 1.7K
10:55 130.90 130.90 130.90 130.90 0.2K
10:56 130.88 130.88 130.88 130.88 0.7K
10:57 130.69 130.69 130.69 130.69 2.4K
10:58 130.89 130.89 130.89 130.89 1.4K
11:01 130.85 130.87 130.85 130.87 6.0K
11:03 130.91 130.91 130.91 130.91 0.6K
11:05 130.91 130.91 130.91 130.91 0.4K
11:07 130.93 130.93 130.93 130.93 0.6K
11:08 130.87 130.87 130.87 130.87 0.4K
11:10 130.93 130.93 130.93 130.93 0.7K
11:11 130.96 131.02 130.96 131.02 2.1K
11:12 131.02 131.02 131.02 131.02 0.1K
11:13 130.91 130.91 130.91 130.91 0.5K
11:14 131.02 131.13 131.02 131.13 4.2K
11:16 131.00 131.00 130.83 130.83 3.5K
11:21 131.02 131.02 131.02 131.02 0.3K
11:23 131.02 131.02 131.02 131.02 0.6K
11:25 131.00 131.00 131.00 131.00 0.6K
11:26 131.02 131.02 131.02 131.02 0.4K
11:28 131.00 131.00 131.00 131.00 0.1K
11:30 131.01 131.01 131.01 131.01 0.1K
11:31 131.01 131.01 131.01 131.01 1.7K
11:32 130.90 130.90 130.90 130.90 0.6K
11:34 130.90 130.90 130.90 130.90 0.3K
11:35 130.90 130.90 130.90 130.90 0.4K
11:36 130.91 130.91 130.91 130.91 0.2K
11:37 130.99 130.99 130.99 130.99 0.1K
11:38 130.93 130.93 130.93 130.93 0.5K
11:39 130.86 130.86 130.86 130.85 3.0K
11:40 130.87 130.87 130.87 130.87 2.9K
11:41 130.87 131.01 130.87 131.01 3.5K
11:44 130.95 130.95 130.95 130.95 0.3K
11:45 130.95 130.95 130.95 130.95 0.4K
11:48 131.00 131.00 130.95 130.95 2.3K
11:49 130.87 130.87 130.87 130.87 0.5K
11:50 130.86 130.86 130.86 130.86 0.4K
11:52 130.89 130.95 130.89 130.95 2.0K
11:56 130.89 130.89 130.89 130.89 0.8K
11:57 130.89 130.89 130.89 130.89 0.3K
11:58 130.89 130.91 130.89 130.91 1.5K
11:59 130.88 130.88 130.88 130.88 0.6K
12:01 131.03 131.03 131.02 131.01 1.9K
12:03 131.03 131.03 131.03 131.03 0.4K
12:04 131.03 131.10 131.03 131.07 4.0K
12:08 131.08 131.10 131.08 131.10 2.5K
12:09 131.13 131.13 130.85 130.85 2.8K
12:10 130.90 130.90 130.90 130.90 2.6K
12:11 130.90 130.91 130.90 130.91 2.6K
12:12 130.85 130.85 130.85 130.85 1.7K
12:15 131.05 131.05 131.05 131.04 0.3K
12:17 130.99 130.99 130.99 130.99 0.2K
12:20 131.01 131.01 131.01 131.01 0.4K
12:22 131.01 131.01 131.01 131.01 0.2K
12:23 130.95 130.95 130.95 130.95 1.4K
12:25 130.96 130.96 130.96 130.96 0.3K
12:26 130.96 130.96 130.91 130.91 10.4K
12:27 130.92 130.92 130.92 130.92 0.2K
12:28 130.92 130.92 130.92 130.92 0.2K
12:29 130.93 130.93 130.93 130.93 0.4K
12:30 130.93 130.93 130.93 130.93 0.7K
12:32 130.91 130.91 130.91 130.91 0.3K
12:33 130.91 130.91 130.91 130.91 4.7K
12:34 130.88 130.88 130.88 130.88 3.2K
12:41 130.78 130.78 130.78 130.78 1.1K
12:44 130.67 130.67 130.55 130.55 2.1K
12:46 130.65 130.65 130.65 130.65 0.8K
12:47 130.65 130.65 130.65 130.65 3.0K
12:49 130.74 130.74 130.74 130.74 0.9K
12:51 130.59 130.59 130.59 130.59 1.1K
12:52 130.49 130.49 130.49 130.49 0.3K
12:54 130.44 130.44 130.44 130.44 3.2K
12:57 130.39 130.39 130.39 130.39 0.3K
12:59 130.36 130.39 130.29 130.39 2.4K
13:04 130.37 130.37 130.35 130.35 2.0K
13:05 130.21 130.24 130.20 130.20 1.9K
13:06 130.24 130.24 130.24 130.24 0.1K
13:07 130.24 130.24 130.24 130.24 0.7K
13:08 130.52 130.52 130.52 130.52 1.6K
13:09 130.51 130.51 130.51 130.51 0.5K
13:10 130.50 130.51 130.50 130.51 0.2K
13:11 130.50 130.52 130.50 130.51 0.9K
13:12 130.54 130.62 130.54 130.62 2.9K
13:13 130.50 130.50 130.50 130.50 2.0K
13:14 130.56 130.57 130.46 130.46 7.0K
13:15 130.54 130.54 130.54 130.54 0.3K
13:16 130.46 130.47 130.46 130.47 1.1K
13:18 130.55 130.57 130.53 130.57 8.8K
13:19 130.61 130.61 130.56 130.56 1.2K
13:20 130.61 130.61 130.56 130.60 20.3K
13:21 130.53 130.83 130.53 130.83 28.0K
13:23 131.00 131.00 131.00 131.00 0.4K
13:24 131.21 131.21 131.21 131.21 1.3K
13:26 131.24 131.24 131.16 131.16 1.1K
13:29 131.05 131.05 131.05 131.05 0.9K
13:30 131.00 131.00 131.00 131.00 1.9K
13:33 131.47 131.47 131.47 131.47 1.1K
13:34 131.55 131.55 131.55 131.55 0.6K
13:36 131.48 131.48 131.48 131.48 0.7K
13:40 131.65 131.65 131.65 131.65 0.6K
13:42 131.79 131.79 131.79 131.79 0.7K
13:46 131.47 131.61 131.46 131.61 3.2K
13:47 131.45 131.45 131.45 131.45 0.3K
13:48 131.44 131.44 131.44 131.44 1.2K
13:49 131.39 131.39 131.33 131.33 2.5K
13:50 131.35 131.35 131.35 131.35 0.4K
13:51 131.23 131.27 131.14 131.27 3.2K
13:53 131.29 131.29 131.29 131.29 1.0K
13:54 131.52 131.52 131.52 131.52 1.0K
13:58 131.52 131.52 131.52 131.52 1.8K
14:07 131.59 131.59 131.59 131.59 0.6K
14:10 131.63 131.63 131.63 131.63 1.1K
14:13 131.61 131.61 131.61 131.61 2.3K
14:14 131.46 131.53 131.46 131.53 1.5K
14:15 131.38 131.38 131.29 131.29 2.0K
14:17 131.29 131.34 131.29 131.29 1.6K
14:18 131.38 131.46 131.38 131.46 1.2K
14:23 131.38 131.38 131.38 131.38 0.4K
14:24 131.34 131.34 131.34 131.34 1.2K
14:25 131.21 131.21 131.21 131.21 0.8K
14:26 131.15 131.15 131.15 131.15 0.4K
14:27 131.24 131.37 131.14 131.37 2.2K
14:28 131.49 131.49 131.49 131.49 0.6K
14:30 131.54 131.54 131.54 131.54 1.7K
14:35 131.51 131.51 131.51 131.51 0.4K
14:36 131.51 131.51 131.51 131.51 1.5K
14:44 131.44 131.44 131.29 131.44 3.4K
14:45 131.45 131.45 131.45 131.45 0.5K
14:46 131.44 131.44 131.44 131.44 0.1K
14:47 131.44 131.44 131.44 131.44 0.8K
14:51 131.47 131.47 131.47 131.47 0.9K
14:54 131.47 131.47 131.47 131.47 0.2K
14:55 131.57 131.57 131.57 131.57 2.3K
14:56 131.60 131.60 131.60 131.60 0.6K
14:57 131.59 131.59 131.59 131.59 0.3K
14:58 131.64 131.67 131.64 131.67 3.5K
14:59 131.67 131.67 131.67 131.67 0.9K
15:00 131.78 131.78 131.78 131.78 0.7K
15:03 131.70 131.70 131.64 131.64 2.3K
15:04 131.62 131.62 131.62 131.62 0.2K
15:05 131.70 131.70 131.63 131.70 4.9K
15:09 131.83 131.83 131.83 131.83 1.6K
15:15 131.75 131.75 131.75 131.75 1.2K
15:18 131.76 131.76 131.76 131.76 1.4K
15:19 131.76 131.76 131.76 131.76 1.2K
15:20 131.76 131.86 131.76 131.81 2.5K
15:21 131.81 131.81 131.67 131.67 6.0K
15:22 131.80 131.80 131.71 131.77 1.5K
15:25 131.76 131.76 131.76 131.76 2.0K
15:29 131.76 131.76 131.76 131.76 0.9K
15:30 131.77 131.77 131.77 131.77 0.3K
15:31 131.69 131.72 131.63 131.72 2.9K
15:32 131.72 131.72 131.72 131.72 0.9K
15:35 131.74 131.74 131.74 131.74 0.8K
15:36 131.74 131.76 131.74 131.76 1.9K
15:37 131.76 131.76 131.70 131.70 0.4K
15:38 131.70 131.70 131.69 131.69 2.0K
15:39 131.67 131.67 131.57 131.57 2.2K
15:40 131.57 131.71 131.57 131.71 3.5K
15:41 131.68 131.68 131.68 131.68 0.8K
15:42 131.69 131.69 131.69 131.69 0.6K
15:44 131.61 131.61 131.50 131.55 3.8K
15:45 131.55 131.55 131.55 131.55 1.0K
15:46 131.55 131.55 131.55 131.55 0.7K
15:47 131.42 131.51 131.42 131.51 3.0K
15:48 131.50 131.50 131.50 131.50 0.1K
15:49 131.50 131.50 131.50 131.50 0.9K
15:50 131.37 131.46 131.35 131.46 3.5K
15:51 131.50 131.50 131.50 131.50 1.5K
15:52 131.41 131.41 131.41 131.41 3.2K
15:54 131.27 131.29 131.15 131.15 5.8K
15:55 131.11 131.21 131.08 131.21 7.5K
15:56 131.28 131.28 131.11 131.17 14.7K
15:57 131.27 131.27 131.15 131.19 5.9K
15:58 131.18 131.33 130.75 130.75 46.4K
15:59 130.66 130.82 130.61 130.72 137.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし