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
09:30 136.05 137.00 136.05 136.96 11.9K
09:31 137.26 137.47 137.26 137.47 9.1K
09:32 137.74 137.99 137.74 137.99 3.3K
09:33 138.61 138.74 136.99 137.31 7.2K
09:34 137.31 137.31 136.63 136.93 5.3K
09:36 137.02 137.02 137.02 137.02 1.2K
09:37 137.92 137.92 137.92 137.92 0.3K
09:38 137.78 137.78 137.42 137.42 1.8K
09:39 137.64 137.64 137.64 137.64 1.1K
09:40 137.57 137.57 137.57 137.57 1.2K
09:41 137.03 137.03 137.00 137.00 0.6K
09:42 136.80 136.80 136.80 136.80 1.3K
09:45 136.91 136.91 136.91 136.91 0.7K
09:46 136.88 137.16 136.88 137.16 2.2K
09:53 137.49 138.09 137.49 137.68 4.4K
09:55 137.79 137.79 137.79 137.79 0.1K
09:56 138.41 138.41 138.41 138.41 1.3K
09:57 138.01 138.01 137.89 137.89 1.1K
10:00 138.23 138.23 138.23 138.23 2.3K
10:02 137.93 137.93 137.93 137.93 0.8K
10:05 138.39 138.39 138.39 138.39 1.4K
10:06 138.81 138.81 138.81 138.81 0.1K
10:07 138.81 139.11 138.80 139.11 1.6K
10:08 139.11 139.11 139.11 139.11 0.6K
10:09 139.11 139.11 139.11 139.11 0.9K
10:10 139.10 139.10 139.08 139.08 0.8K
10:11 139.08 139.08 139.08 139.08 0.7K
10:12 138.73 139.08 138.73 139.08 2.3K
10:13 139.08 139.08 138.85 138.85 0.7K
10:14 139.07 139.07 139.06 139.06 0.5K
10:15 139.06 139.06 139.06 139.06 0.5K
10:16 138.72 139.06 138.72 139.06 1.7K
10:17 139.06 139.06 139.05 139.05 0.6K
10:18 139.05 139.05 138.92 139.05 1.5K
10:19 139.11 139.17 139.00 139.00 5.2K
10:20 138.98 138.98 138.98 138.98 0.4K
10:21 139.13 139.13 138.81 138.88 11.9K
10:22 139.03 139.03 138.91 138.91 2.0K
10:23 138.90 138.90 138.79 138.81 3.7K
10:24 138.80 138.80 138.80 138.79 1.7K
10:25 138.80 138.80 138.56 138.56 23.3K
10:26 138.40 138.40 138.40 138.40 2.3K
10:31 138.14 138.19 138.01 138.01 2.8K
10:35 137.90 137.90 137.90 137.90 2.0K
10:39 137.86 137.86 137.86 137.86 0.7K
10:40 137.65 137.65 137.65 137.65 0.1K
10:41 138.05 138.05 138.05 138.05 2.0K
10:45 138.17 138.17 138.17 138.17 0.7K
10:47 137.89 137.89 137.89 137.89 1.2K
10:50 137.75 137.75 137.75 137.75 2.1K
10:55 137.72 137.72 137.72 137.72 0.4K
10:56 137.72 137.72 137.72 137.72 0.1K
10:57 137.65 137.69 137.65 137.69 0.2K
10:58 137.71 137.76 137.71 137.75 1.2K
10:59 137.80 137.80 137.80 137.80 0.2K
11:00 137.80 137.80 137.80 137.80 0.2K
11:01 137.81 137.82 137.79 137.79 1.2K
11:02 137.79 137.79 137.79 137.79 0.3K
11:03 137.79 137.79 137.79 137.79 0.3K
11:04 137.88 137.88 137.83 137.83 2.1K
11:07 137.81 137.81 137.81 137.81 3.9K
11:09 137.72 137.72 137.72 137.72 0.5K
11:11 137.70 137.70 137.70 137.70 1.7K
11:12 137.56 137.56 137.56 137.56 1.0K
11:14 137.63 137.63 137.63 137.63 1.0K
11:15 137.64 137.64 137.64 137.64 0.8K
11:19 137.68 137.68 137.67 137.67 1.7K
11:21 137.68 137.68 137.59 137.59 2.3K
11:23 137.56 137.56 137.56 137.56 2.3K
11:24 137.56 137.56 137.56 137.56 0.5K
11:27 137.48 137.48 137.48 137.48 1.5K
11:30 137.47 137.60 137.47 137.60 1.4K
11:31 137.66 137.66 137.66 137.66 0.7K
11:33 137.63 137.63 137.63 137.63 0.5K
11:34 137.76 137.76 137.76 137.76 0.9K
11:36 137.78 137.78 137.78 137.78 0.3K
11:37 137.78 137.78 137.78 137.78 0.1K
11:38 137.75 137.75 137.75 137.75 1.2K
11:39 137.84 137.84 137.74 137.74 2.2K
11:40 137.84 137.84 137.75 137.75 1.4K
11:41 137.88 137.88 137.75 137.75 4.8K
11:43 137.87 137.87 137.87 137.87 0.8K
11:45 137.88 137.88 137.88 137.88 0.4K
11:46 137.79 137.86 137.79 137.82 11.5K
11:47 137.76 137.76 137.76 137.76 0.6K
11:48 137.72 137.90 137.70 137.90 2.3K
11:50 137.78 137.78 137.76 137.76 0.7K
11:51 137.77 137.86 137.77 137.86 2.0K
11:52 137.75 137.75 137.75 137.75 3.3K
11:55 137.55 137.55 137.55 137.55 1.1K
11:56 137.57 137.57 137.57 137.57 0.2K
11:57 137.54 137.54 137.54 137.54 0.4K
11:59 137.54 137.54 137.54 137.54 0.7K
12:00 137.54 137.54 137.54 137.54 0.5K
12:01 137.39 137.39 137.24 137.33 9.1K
12:03 137.13 137.13 137.13 137.13 0.3K
12:04 137.13 137.13 137.13 137.13 0.2K
12:05 137.27 137.30 137.12 137.28 2.3K
12:06 137.15 137.15 137.15 137.15 1.8K
12:08 137.29 137.29 137.29 137.29 2.1K
12:09 137.29 137.42 137.29 137.42 3.5K
12:13 137.29 137.43 137.29 137.43 1.1K
12:14 137.34 137.34 137.34 137.34 0.7K
12:16 137.33 137.33 137.33 137.32 2.5K
12:17 137.33 137.33 137.30 137.30 4.0K
12:18 137.07 137.17 137.07 137.17 0.7K
12:19 137.24 137.31 137.24 137.31 3.0K
12:20 137.22 137.31 137.22 137.22 2.6K
12:21 137.21 137.31 137.19 137.26 4.6K
12:22 137.18 137.25 137.18 137.18 10.1K
12:23 137.18 137.18 137.03 137.03 4.8K
12:24 136.80 136.80 136.80 136.80 0.6K
12:25 136.80 136.80 136.60 136.60 2.1K
12:28 136.18 136.18 136.18 136.18 0.5K
12:30 136.10 136.10 136.10 136.10 0.2K
12:31 136.30 136.30 136.30 136.29 3.3K
12:32 136.29 136.29 136.05 136.05 1.7K
12:33 135.89 135.89 135.89 135.89 0.3K
12:34 135.76 135.76 135.76 135.76 2.6K
12:35 135.55 135.58 135.55 135.58 1.3K
12:36 135.73 135.73 135.71 135.71 2.5K
12:37 135.41 135.68 135.27 135.68 8.0K
12:38 135.67 135.82 135.67 135.82 1.5K
12:39 135.78 135.78 135.72 135.72 0.6K
12:40 135.77 136.05 135.59 136.05 3.4K
12:41 136.12 136.19 136.12 136.19 1.1K
12:42 136.20 136.29 136.20 136.29 1.0K
12:43 136.63 136.63 136.63 136.63 0.7K
12:44 136.49 136.49 136.49 136.49 0.3K
12:45 136.63 136.63 136.63 136.63 0.9K
12:46 136.75 136.75 136.75 136.75 0.5K
12:47 136.59 136.70 136.59 136.70 0.5K
12:48 136.62 136.62 136.26 136.26 2.3K
12:49 136.47 136.47 136.47 136.47 1.0K
12:53 136.51 136.55 136.51 136.55 0.8K
12:54 136.58 136.58 136.58 136.58 0.7K
12:56 136.09 136.09 136.09 136.09 1.2K
12:57 136.30 136.30 136.30 136.29 0.1K
12:58 136.30 136.30 136.08 136.10 1.4K
12:59 136.10 136.10 136.10 136.10 1.1K
13:00 135.98 136.13 135.98 136.13 0.4K
13:01 136.13 136.36 136.13 136.36 1.2K
13:02 136.27 136.33 136.10 136.33 2.9K
13:03 136.33 136.33 136.21 136.21 2.6K
13:04 136.20 136.51 136.20 136.51 2.3K
13:05 136.51 136.71 136.51 136.63 6.5K
13:06 136.63 136.63 136.40 136.40 1.4K
13:07 136.41 136.41 136.36 136.36 2.9K
13:09 136.40 136.40 136.40 136.40 2.1K
13:10 136.51 136.51 136.51 136.51 1.0K
13:11 136.74 136.99 136.63 136.99 3.5K
13:13 136.82 136.82 136.63 136.63 1.9K
13:15 136.75 136.75 136.74 136.74 0.4K
13:16 136.69 136.69 136.69 136.69 0.4K
13:17 136.74 136.74 136.74 136.74 1.0K
13:18 136.72 136.72 136.72 136.72 0.7K
13:19 136.89 136.93 136.89 136.93 2.1K
13:20 136.93 136.93 136.93 136.93 0.5K
13:21 137.06 137.06 136.94 136.94 1.0K
13:23 136.83 136.95 136.83 136.95 2.2K
13:25 136.96 136.96 136.96 136.96 1.2K
13:26 137.07 137.07 137.04 137.04 3.8K
13:27 137.16 137.21 137.16 137.21 1.4K
13:28 137.35 137.35 137.35 137.35 0.7K
13:29 137.45 137.60 137.45 137.54 2.2K
13:30 137.66 137.66 137.56 137.56 2.7K
13:31 137.61 137.64 137.50 137.50 1.9K
13:32 137.43 137.43 137.40 137.40 2.0K
13:34 137.37 137.37 137.35 137.35 0.8K
13:35 137.16 137.32 137.16 137.32 1.5K
13:36 137.16 137.54 137.16 137.54 3.6K
13:37 137.60 137.60 137.60 137.60 0.5K
13:38 137.87 137.87 137.84 137.84 9.3K
13:39 137.81 137.81 137.78 137.78 0.7K
13:40 137.96 137.96 137.79 137.79 0.9K
13:41 137.79 137.79 137.76 137.79 0.9K
13:42 137.74 137.74 137.59 137.69 1.9K
13:44 137.68 137.77 137.68 137.77 1.2K
13:45 137.98 137.98 137.98 137.98 0.5K
13:46 138.05 138.05 138.05 138.05 0.8K
13:47 138.13 138.13 138.13 138.13 0.3K
13:48 138.14 138.16 138.14 138.16 0.3K
13:49 138.17 138.17 138.17 138.17 0.4K
13:50 138.02 138.02 138.02 138.01 0.3K
13:51 138.00 138.00 138.00 138.00 1.3K
13:53 137.96 137.96 137.96 137.96 1.0K
13:55 137.93 137.93 137.93 137.93 0.1K
13:56 138.01 138.05 138.01 138.01 2.3K
13:57 137.97 137.97 137.97 137.97 0.2K
13:58 138.02 138.13 138.02 138.13 0.5K
13:59 138.14 138.22 138.14 138.22 0.5K
14:00 138.15 138.15 138.15 138.15 0.7K
14:01 138.15 138.23 138.15 138.23 0.4K
14:02 138.22 138.23 138.22 138.23 0.6K
14:03 138.25 138.25 138.25 138.25 1.3K
14:04 138.44 138.44 138.34 138.34 0.5K
14:05 138.33 138.33 138.33 138.33 0.6K
14:06 138.27 138.39 138.27 138.39 0.8K
14:07 138.32 138.32 138.32 138.32 0.5K
14:08 138.37 138.37 138.37 138.37 0.1K
14:09 138.32 138.39 138.32 138.39 1.5K
14:10 138.43 138.43 138.43 138.43 3.1K
14:11 138.41 138.47 138.41 138.47 0.9K
14:12 138.49 138.49 138.49 138.49 0.3K
14:13 138.44 138.44 138.44 138.44 3.0K
14:14 138.44 138.44 138.44 138.44 0.5K
14:15 138.51 138.51 138.51 138.51 0.9K
14:17 138.43 138.43 138.43 138.43 3.7K
14:18 138.42 138.42 138.42 138.42 0.2K
14:19 138.48 138.48 138.46 138.46 2.5K
14:20 138.44 138.44 138.44 138.44 0.5K
14:21 138.53 138.53 138.53 138.53 0.5K
14:22 138.53 138.53 138.48 138.48 0.8K
14:23 138.55 138.55 138.55 138.55 0.4K
14:24 138.48 138.48 138.47 138.47 1.7K
14:26 138.45 138.46 138.45 138.46 1.0K
14:28 138.46 138.46 138.41 138.41 6.4K
14:29 138.42 138.42 138.40 138.40 2.1K
14:30 138.46 138.47 138.46 138.47 3.6K
14:32 138.34 138.34 138.07 138.07 2.7K
14:33 138.26 138.26 138.26 138.26 2.1K
14:36 138.32 138.32 138.32 138.32 0.3K
14:37 138.29 138.29 138.28 138.28 1.6K
14:38 138.27 138.28 138.27 138.28 1.4K
14:39 138.29 138.29 138.23 138.29 4.4K
14:40 138.17 138.17 138.17 138.17 0.3K
14:41 138.09 138.09 138.09 138.09 1.2K
14:43 138.24 138.24 138.24 138.24 3.5K
14:47 138.30 138.30 138.30 138.30 1.8K
14:50 138.27 138.27 138.27 138.27 2.9K
14:51 138.24 138.27 138.24 138.24 0.7K
14:52 138.22 138.22 138.21 138.22 1.1K
14:53 138.22 138.22 138.15 138.15 3.2K
14:55 138.14 138.14 138.14 138.14 1.7K
14:58 138.20 138.20 138.20 138.20 0.6K
14:59 138.20 138.20 138.20 138.20 1.5K
15:01 138.38 138.46 138.38 138.46 2.6K
15:02 138.44 138.45 138.44 138.45 1.7K
15:03 138.44 138.44 138.44 138.44 1.0K
15:04 138.51 138.51 138.48 138.48 0.6K
15:05 138.46 138.46 138.46 138.46 0.7K
15:06 138.45 138.45 138.45 138.45 0.9K
15:08 138.46 138.46 138.46 138.46 0.2K
15:09 138.46 138.46 138.46 138.46 0.8K
15:11 138.44 138.44 138.44 138.44 0.5K
15:12 138.49 138.53 138.45 138.45 2.6K
15:13 138.46 138.46 138.46 138.46 2.2K
15:14 138.27 138.27 138.27 138.27 0.7K
15:15 138.31 138.31 138.31 138.31 0.2K
15:16 138.31 138.31 138.31 138.31 0.3K
15:17 138.24 138.24 138.20 138.20 2.6K
15:18 138.21 138.21 138.17 138.17 0.6K
15:19 138.21 138.21 138.21 138.21 0.7K
15:20 138.21 138.23 138.21 138.23 0.5K
15:21 138.19 138.19 138.17 138.17 8.1K
15:23 138.08 138.12 138.07 138.07 4.1K
15:24 138.13 138.13 138.13 138.13 0.2K
15:25 138.09 138.12 138.09 138.12 1.9K
15:26 138.09 138.09 138.09 138.09 0.3K
15:27 138.15 138.15 138.15 138.15 0.2K
15:28 138.16 138.16 138.16 138.16 1.7K
15:29 138.12 138.12 138.12 138.12 0.8K
15:30 138.11 138.12 138.09 138.11 5.1K
15:31 138.17 138.17 138.13 138.13 1.7K
15:32 138.22 138.22 138.22 138.22 2.2K
15:34 138.28 138.34 138.28 138.34 1.7K
15:35 138.27 138.28 138.27 138.28 2.7K
15:36 138.34 138.38 138.34 138.38 2.9K
15:37 138.30 138.30 138.26 138.28 3.9K
15:39 138.34 138.34 138.34 138.34 1.0K
15:40 138.33 138.33 138.30 138.30 0.6K
15:41 138.32 138.45 138.32 138.45 3.5K
15:42 138.56 138.56 138.49 138.49 2.6K
15:43 138.49 138.49 138.36 138.36 4.4K
15:46 138.41 138.46 138.40 138.46 4.4K
15:47 138.53 138.53 138.51 138.51 1.9K
15:48 138.52 138.52 138.52 138.52 1.0K
15:49 138.52 138.58 138.48 138.52 5.1K
15:50 138.59 138.74 138.50 138.67 6.6K
15:51 138.63 138.70 138.63 138.69 6.7K
15:52 138.70 138.80 138.70 138.70 2.7K
15:53 138.71 138.71 138.65 138.70 5.7K
15:54 138.71 138.80 138.71 138.73 11.1K
15:55 138.75 138.75 138.67 138.75 7.9K
15:56 138.77 138.77 138.63 138.74 14.4K
15:57 138.76 138.77 138.63 138.63 11.6K
15:58 138.63 138.70 138.62 138.62 13.2K
15:59 138.68 138.68 138.60 138.65 130.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし