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
09:30 135.79 135.79 135.79 135.79 39.6K
09:31 135.20 137.02 135.20 135.39 2.0K
09:32 135.03 135.03 135.03 135.03 0.2K
09:33 135.05 135.31 135.05 135.06 2.8K
09:34 135.03 135.75 135.03 135.67 0.7K
09:35 135.49 135.85 135.49 135.85 2.0K
09:36 135.86 135.86 135.86 135.86 0.2K
09:37 135.86 136.33 135.86 136.33 1.5K
09:38 136.33 136.33 136.33 136.33 0.3K
09:39 136.01 136.01 136.01 136.01 1.1K
09:40 136.13 136.13 135.95 135.95 0.4K
09:41 136.20 136.35 136.06 136.06 1.2K
09:45 135.84 135.84 135.84 135.84 0.3K
09:47 135.83 135.83 135.79 135.79 2.3K
09:48 135.64 135.64 135.64 135.64 0.2K
09:52 136.10 136.10 136.10 136.10 0.3K
09:53 136.08 136.08 136.08 136.08 0.1K
09:54 135.87 135.87 135.87 135.87 0.3K
09:55 136.11 136.11 136.11 136.11 0.1K
09:56 136.11 136.11 135.89 135.89 1.1K
09:59 135.78 135.78 135.78 135.78 3.1K
10:01 135.80 135.80 135.40 135.50 11.1K
10:03 135.72 135.72 135.72 135.72 1.0K
10:06 135.39 135.48 135.39 135.48 3.6K
10:07 135.26 135.26 135.26 135.26 0.8K
10:08 135.24 135.45 135.24 135.26 2.0K
10:09 135.29 135.58 135.29 135.58 2.4K
10:10 135.56 135.67 135.56 135.67 2.0K
10:11 135.72 135.72 135.58 135.58 10.0K
10:12 135.58 135.58 135.58 135.57 3.2K
10:13 135.57 135.57 135.57 135.57 0.5K
10:14 135.76 135.76 135.76 135.76 0.6K
10:15 135.71 135.71 135.71 135.71 0.6K
10:16 135.66 135.66 135.57 135.57 2.8K
10:19 135.65 135.65 135.65 135.65 0.7K
10:20 135.65 135.80 135.65 135.65 1.1K
10:22 135.62 135.62 135.54 135.54 6.3K
10:23 135.53 135.53 135.40 135.43 6.4K
10:24 135.45 135.45 135.16 135.27 5.9K
10:25 135.24 135.42 135.24 135.42 3.6K
10:27 135.33 135.44 135.33 135.44 3.5K
10:32 135.67 135.67 135.67 135.67 0.6K
10:33 135.83 135.83 135.83 135.82 0.6K
10:34 136.03 136.26 136.01 136.10 13.8K
10:35 136.06 136.06 135.85 135.85 4.2K
10:37 135.90 135.90 135.90 135.90 1.2K
10:39 135.99 136.05 135.99 136.04 1.5K
10:40 136.00 136.00 135.73 135.73 2.0K
10:41 135.63 135.80 135.47 135.47 6.9K
10:42 135.39 135.39 135.14 135.14 16.2K
10:43 135.22 135.33 135.22 135.33 2.1K
10:44 135.17 135.22 134.95 135.22 15.3K
10:45 135.03 135.09 134.64 134.94 9.8K
10:46 134.87 134.93 134.68 134.75 11.1K
10:47 134.75 134.78 134.75 134.78 1.1K
10:48 134.56 135.00 134.56 134.74 10.8K
10:49 135.00 135.24 134.93 135.00 35.3K
10:50 134.90 135.46 134.85 135.46 101.1K
10:51 135.00 135.10 134.82 135.00 48.3K
10:52 135.11 135.21 135.07 135.07 3.8K
10:53 135.11 135.34 134.88 135.15 11.8K
10:54 135.29 135.29 135.04 135.04 5.8K
10:55 135.02 135.40 135.02 135.36 33.5K
10:56 135.42 135.48 135.32 135.48 4.0K
10:57 135.24 135.42 135.15 135.42 7.4K
10:58 135.58 135.58 135.58 135.58 1.6K
10:59 135.43 135.49 135.43 135.49 1.8K
11:00 135.31 135.41 135.31 135.41 4.0K
11:01 135.50 135.56 135.41 135.56 8.4K
11:02 135.66 135.66 135.61 135.63 2.0K
11:03 135.77 135.78 135.77 135.78 2.3K
11:05 135.66 136.02 135.66 135.89 10.3K
11:07 135.94 136.08 135.94 136.08 4.1K
11:09 135.96 136.10 135.96 136.04 1.9K
11:10 136.15 136.27 136.14 136.27 1.2K
11:11 136.26 136.26 136.09 136.09 2.3K
11:13 136.10 136.25 136.10 136.10 1.8K
11:14 136.22 136.50 136.22 136.50 2.5K
11:15 136.64 136.64 136.59 136.59 1.8K
11:19 136.49 136.49 136.49 136.49 0.1K
11:20 136.67 136.68 136.37 136.37 4.1K
11:21 136.43 136.43 136.43 136.43 3.4K
11:25 136.49 136.49 136.49 136.49 0.5K
11:26 136.58 136.58 136.58 136.58 0.9K
11:28 136.93 136.93 136.75 136.75 16.0K
11:29 136.79 136.79 136.79 136.79 0.4K
11:30 136.86 136.91 136.86 136.91 1.3K
11:31 136.80 136.99 136.80 136.99 2.5K
11:32 136.83 136.83 136.80 136.79 2.9K
11:33 137.02 137.30 137.02 137.30 4.1K
11:35 137.32 137.32 137.32 137.32 0.7K
11:36 137.49 137.54 137.49 137.54 2.1K
11:37 137.54 137.54 137.54 137.54 0.2K
11:38 137.54 137.54 137.54 137.54 0.3K
11:39 137.58 137.70 137.58 137.67 3.2K
11:40 137.66 137.66 137.60 137.60 1.0K
11:41 137.61 137.70 137.61 137.70 0.5K
11:42 137.57 137.57 137.42 137.42 4.5K
11:43 137.34 137.34 137.34 137.34 0.5K
11:44 137.48 137.48 137.48 137.48 1.1K
11:45 137.59 137.59 137.59 137.59 1.2K
11:47 137.39 137.39 137.31 137.31 2.3K
11:48 137.46 137.62 137.00 137.00 4.9K
11:51 136.81 136.83 136.81 136.83 1.6K
11:52 136.76 136.76 136.76 136.76 1.2K
11:54 136.79 136.86 136.79 136.86 1.2K
11:55 136.81 136.81 136.81 136.81 0.2K
11:56 137.03 137.03 137.03 137.03 4.5K
11:59 136.89 137.00 136.89 137.00 1.8K
12:00 136.89 136.89 136.89 136.89 0.3K
12:03 137.18 137.18 136.94 136.94 1.3K
12:04 137.15 137.15 137.15 137.15 0.7K
12:06 137.20 137.20 136.89 136.89 5.6K
12:08 136.80 136.95 136.80 136.95 3.0K
12:09 136.96 137.04 136.94 136.94 1.0K
12:10 137.00 137.00 137.00 137.00 0.7K
12:11 137.00 137.08 137.00 137.08 14.3K
12:12 137.18 137.18 137.12 137.12 0.8K
12:13 136.93 136.93 136.80 136.82 3.4K
12:14 136.88 136.88 136.88 136.88 0.5K
12:15 136.81 136.81 136.81 136.81 0.2K
12:16 136.80 136.80 136.80 136.80 1.1K
12:17 136.80 136.80 136.80 136.79 0.7K
12:18 136.80 136.80 136.80 136.79 2.3K
12:19 137.11 137.11 137.11 137.11 2.8K
12:20 136.94 136.94 136.94 136.94 5.9K
12:21 136.90 137.04 136.90 137.04 7.8K
12:23 136.91 136.91 136.50 136.50 6.3K
12:24 136.31 136.46 136.31 136.45 1.1K
12:25 136.30 136.30 136.30 136.30 0.9K
12:28 136.24 136.24 136.16 136.16 1.8K
12:31 136.00 136.00 136.00 136.00 0.4K
12:33 136.15 136.15 136.15 136.15 3.0K
12:35 136.21 136.33 136.21 136.33 2.2K
12:36 136.33 136.33 136.08 136.26 4.9K
12:39 136.25 136.25 136.25 136.25 0.3K
12:40 136.37 136.38 136.37 136.37 1.1K
12:41 136.48 136.48 136.48 136.48 0.5K
12:42 136.42 136.47 136.42 136.47 0.4K
12:43 136.41 136.41 136.41 136.41 0.3K
12:44 136.52 136.52 136.52 136.52 0.7K
12:45 136.52 136.52 136.52 136.51 0.6K
12:46 136.56 136.56 136.56 136.56 0.7K
12:47 136.56 136.56 136.33 136.33 4.0K
12:48 136.16 136.16 136.16 136.16 1.0K
12:52 136.26 136.26 136.26 136.26 1.1K
12:54 136.32 136.32 136.32 136.32 0.6K
12:55 136.39 136.39 136.39 136.39 0.6K
12:56 136.37 136.37 136.37 136.37 0.9K
12:57 136.44 136.44 136.44 136.44 0.3K
12:58 136.33 136.33 136.33 136.32 0.4K
12:59 136.20 136.20 136.20 136.20 3.6K
13:00 136.31 136.31 136.31 136.31 0.7K
13:02 136.23 136.23 136.23 136.23 0.9K
13:03 136.21 136.21 136.21 136.21 0.5K
13:04 136.18 136.18 136.17 136.17 2.1K
13:05 136.14 136.14 136.14 136.14 1.7K
13:06 136.14 136.14 136.14 136.14 4.8K
13:09 136.25 136.27 136.25 136.27 2.2K
13:10 136.29 136.38 136.29 136.38 1.6K
13:11 136.34 136.34 136.34 136.34 0.6K
13:12 136.48 136.50 136.48 136.50 0.9K
13:15 136.52 136.52 136.52 136.52 1.4K
13:17 136.52 136.52 136.48 136.48 2.2K
13:18 136.45 136.45 136.45 136.45 1.0K
13:19 136.45 136.61 136.45 136.61 1.8K
13:20 136.45 136.45 136.43 136.43 2.1K
13:21 136.40 136.59 136.40 136.56 6.1K
13:22 136.45 136.45 136.45 136.45 1.3K
13:25 136.38 136.38 136.33 136.33 0.4K
13:26 136.42 136.42 136.40 136.40 2.8K
13:27 136.30 136.31 136.23 136.29 5.9K
13:28 136.24 136.24 136.20 136.20 2.3K
13:29 136.12 136.12 136.12 136.12 2.1K
13:30 136.04 136.04 135.97 135.97 9.1K
13:34 135.75 135.75 135.75 135.75 0.6K
13:35 136.06 136.06 136.06 136.06 0.2K
13:36 136.00 136.00 135.89 135.89 1.2K
13:37 135.75 135.75 135.75 135.75 2.0K
13:39 135.60 135.60 135.60 135.60 21.5K
13:40 135.65 135.81 135.65 135.70 2.2K
13:41 135.96 135.96 135.96 135.96 2.5K
13:46 136.06 136.06 136.06 136.06 7.6K
13:47 136.07 136.07 136.07 136.07 0.5K
13:48 135.93 135.93 135.93 135.93 1.3K
13:49 135.89 135.89 135.87 135.87 2.9K
13:56 136.02 136.02 136.02 136.01 0.4K
13:57 136.01 136.01 135.91 135.91 4.0K
13:58 135.82 135.82 135.82 135.82 0.3K
13:59 135.82 135.82 135.73 135.73 2.0K
14:00 135.68 135.82 135.68 135.82 4.7K
14:02 135.90 136.07 135.90 136.07 1.3K
14:04 136.27 136.27 136.24 136.24 1.3K
14:07 136.31 136.31 136.15 136.15 1.4K
14:08 136.15 136.15 136.15 136.15 0.9K
14:09 136.15 136.15 136.15 136.15 0.2K
14:10 136.15 136.15 136.15 136.15 1.8K
14:13 136.13 136.13 136.11 136.10 1.5K
14:14 136.11 136.11 136.11 136.10 0.8K
14:15 136.11 136.52 136.11 136.52 3.4K
14:16 136.54 136.55 136.34 136.34 1.1K
14:17 136.52 136.58 136.52 136.58 1.6K
14:18 136.82 136.82 136.74 136.74 0.4K
14:19 136.69 136.69 136.56 136.62 4.8K
14:20 136.62 136.62 136.62 136.62 0.3K
14:21 136.61 136.61 136.60 136.61 1.4K
14:22 136.80 136.80 136.60 136.69 0.5K
14:23 136.58 136.62 136.58 136.58 1.1K
14:24 136.68 136.68 136.67 136.67 1.4K
14:25 136.74 136.74 136.74 136.74 0.5K
14:26 136.66 136.66 136.57 136.57 1.7K
14:27 136.73 136.73 136.73 136.73 0.2K
14:28 136.73 136.73 136.73 136.73 0.4K
14:29 136.72 136.83 136.72 136.80 2.0K
14:30 136.66 136.66 136.66 136.66 2.9K
14:31 136.66 136.66 136.66 136.66 2.5K
14:32 136.61 136.62 136.61 136.62 2.1K
14:33 136.68 136.79 136.68 136.79 0.8K
14:34 136.74 136.80 136.74 136.80 0.7K
14:35 136.77 136.77 136.75 136.75 0.5K
14:36 136.79 136.79 136.79 136.79 0.6K
14:37 136.78 136.78 136.72 136.72 0.3K
14:38 136.73 136.75 136.73 136.75 0.5K
14:39 136.63 136.77 136.59 136.59 2.9K
14:40 136.55 136.55 136.50 136.50 1.3K
14:41 136.48 136.57 136.48 136.57 1.3K
14:42 136.66 136.66 136.65 136.65 0.5K
14:43 136.61 136.61 136.61 136.61 0.4K
14:44 136.50 136.50 136.50 136.50 2.4K
14:45 136.55 136.56 136.50 136.56 1.0K
14:46 136.54 136.58 136.50 136.58 0.5K
14:47 136.56 136.56 136.49 136.49 1.0K
14:48 136.57 136.57 136.57 136.57 0.2K
14:49 136.56 136.56 136.49 136.49 1.1K
14:50 136.49 136.49 136.42 136.45 4.5K
14:51 136.47 136.47 136.47 136.47 0.8K
14:53 136.50 136.50 136.50 136.50 0.5K
14:54 136.51 136.58 136.51 136.58 1.4K
14:55 136.51 136.51 136.49 136.49 1.6K
14:56 136.49 136.49 136.37 136.37 3.5K
14:57 136.31 136.31 136.31 136.31 4.1K
14:58 136.15 136.15 136.13 136.13 0.7K
14:59 136.12 136.12 136.12 136.12 1.1K
15:00 136.22 136.26 136.22 136.26 1.5K
15:01 136.32 136.32 136.32 136.32 1.2K
15:02 136.38 136.38 136.21 136.38 1.6K
15:03 136.38 136.38 136.23 136.37 0.6K
15:05 136.37 136.37 136.37 136.37 0.7K
15:06 136.38 136.45 136.32 136.32 4.1K
15:07 136.44 136.44 136.28 136.28 3.2K
15:08 136.23 136.23 136.23 136.23 1.7K
15:09 136.30 136.33 136.30 136.33 1.9K
15:11 136.41 136.41 136.41 136.41 0.4K
15:12 136.41 136.54 136.41 136.54 1.9K
15:13 136.55 136.55 136.41 136.41 1.4K
15:14 136.40 136.41 136.36 136.36 4.9K
15:15 136.35 136.35 136.35 136.35 0.3K
15:16 136.35 136.35 136.35 136.35 0.2K
15:17 136.35 136.35 136.35 136.35 0.3K
15:18 136.35 136.50 136.22 136.50 4.6K
15:21 136.58 136.64 136.58 136.64 2.0K
15:22 136.64 136.64 136.60 136.62 3.5K
15:23 136.60 136.68 136.60 136.68 1.1K
15:24 136.71 136.72 136.64 136.64 1.4K
15:25 136.63 136.63 136.63 136.63 1.7K
15:26 136.54 136.54 136.50 136.54 2.4K
15:28 136.52 136.52 136.52 136.51 0.3K
15:29 136.53 136.53 136.53 136.53 0.6K
15:30 136.58 136.64 136.56 136.64 3.2K
15:33 136.63 136.63 136.61 136.61 1.3K
15:34 136.56 136.56 136.44 136.44 3.8K
15:35 136.62 136.62 136.62 136.62 1.7K
15:36 136.59 136.59 136.59 136.59 1.3K
15:37 136.64 136.66 136.58 136.66 1.8K
15:38 136.71 136.73 136.71 136.73 3.2K
15:40 136.71 136.77 136.71 136.77 1.5K
15:41 136.75 136.77 136.70 136.70 3.9K
15:42 136.71 136.71 136.71 136.71 1.9K
15:43 136.71 136.71 136.71 136.71 1.8K
15:44 136.79 136.87 136.79 136.87 2.5K
15:45 136.83 136.91 136.83 136.84 3.7K
15:46 136.77 136.84 136.77 136.84 3.2K
15:47 136.83 136.91 136.83 136.91 1.9K
15:48 136.85 136.89 136.84 136.84 1.4K
15:49 136.77 136.77 136.66 136.70 9.3K
15:50 136.84 137.02 136.84 137.02 5.9K
15:51 137.02 137.03 136.91 136.91 5.7K
15:52 136.93 137.06 136.87 137.05 3.8K
15:53 137.05 137.11 136.98 137.11 3.9K
15:54 137.00 137.19 137.00 137.19 14.2K
15:55 137.26 137.34 137.17 137.34 10.2K
15:56 137.41 137.49 137.33 137.39 17.4K
15:57 137.38 137.38 137.03 137.08 15.0K
15:58 137.05 137.12 137.00 137.00 16.6K
15:59 137.06 137.09 136.99 136.99 402.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし