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
09:30 140.00 140.24 140.00 140.24 6.8K
09:31 140.24 140.74 140.24 140.74 2.3K
09:32 140.71 140.71 140.71 140.71 0.2K
09:33 140.03 140.03 140.03 140.03 0.8K
09:35 140.17 140.17 140.00 140.00 3.4K
09:41 140.32 140.32 140.32 140.32 0.4K
09:43 140.39 140.43 140.39 140.43 3.4K
09:45 140.62 140.62 140.62 140.62 0.4K
09:46 140.72 140.72 140.72 140.72 1.0K
09:49 140.77 140.77 140.75 140.75 4.7K
09:51 140.58 140.58 140.58 140.58 2.2K
09:52 140.47 140.47 140.47 140.47 1.3K
09:53 140.28 140.28 140.28 140.28 1.2K
09:57 140.16 140.16 140.16 140.16 0.3K
09:58 140.20 140.20 140.17 140.17 0.5K
09:59 139.97 139.97 139.97 139.97 1.2K
10:00 140.23 140.46 140.23 140.46 3.3K
10:01 140.68 141.08 140.60 140.63 2.5K
10:03 140.84 140.84 140.84 140.84 0.6K
10:04 140.80 141.25 140.80 141.25 1.7K
10:05 141.42 141.42 141.17 141.17 1.7K
10:06 141.42 141.59 141.37 141.37 0.6K
10:07 141.38 141.38 141.14 141.14 2.8K
10:08 141.14 141.14 140.91 140.91 1.8K
10:09 140.49 141.07 140.49 141.07 2.7K
10:12 140.67 140.67 140.67 140.67 0.7K
10:13 140.74 140.74 140.74 140.74 2.3K
10:16 141.16 141.23 141.16 141.23 1.9K
10:17 141.32 141.32 141.32 141.32 1.0K
10:18 141.34 141.34 141.34 141.34 1.0K
10:19 141.34 141.34 141.34 141.34 0.1K
10:20 141.29 141.36 141.29 141.36 17.0K
10:21 141.43 141.43 141.43 141.43 3.5K
10:26 141.65 141.65 141.65 141.65 1.0K
10:27 141.56 141.66 141.56 141.66 0.7K
10:28 141.62 141.62 141.45 141.45 3.0K
10:30 141.66 141.66 141.66 141.66 0.7K
10:31 141.75 141.75 141.75 141.75 2.0K
10:33 141.80 141.80 141.57 141.57 3.2K
10:34 141.73 141.85 141.71 141.71 0.7K
10:35 141.70 141.70 141.70 141.70 2.7K
10:37 141.50 141.50 141.37 141.37 3.8K
10:38 141.40 141.40 141.29 141.38 2.5K
10:39 141.47 141.47 141.40 141.40 0.5K
10:40 141.40 141.41 141.40 141.41 1.3K
10:44 141.55 141.58 141.55 141.58 1.6K
10:45 141.49 141.49 141.49 141.49 1.1K
10:46 141.45 141.45 141.38 141.38 11.0K
10:47 141.40 141.40 141.40 141.40 0.2K
10:48 141.31 141.31 141.31 141.31 2.3K
10:49 141.08 141.08 141.08 141.08 1.4K
10:52 141.28 141.28 141.15 141.15 0.4K
10:53 141.00 141.04 141.00 141.04 2.6K
10:55 141.20 141.20 140.95 140.95 1.0K
10:57 140.72 140.74 140.72 140.74 1.0K
10:58 140.78 140.78 140.78 140.78 0.2K
10:59 140.68 140.76 140.56 140.76 3.1K
11:00 140.81 140.96 140.81 140.96 3.5K
11:02 141.05 141.05 141.05 141.05 1.8K
11:04 140.96 140.96 140.96 140.96 0.4K
11:05 140.95 140.95 140.95 140.95 0.7K
11:07 140.95 140.95 140.87 140.87 2.7K
11:08 140.72 140.72 140.72 140.72 1.0K
11:09 140.54 140.54 140.54 140.54 1.3K
11:10 140.65 140.65 140.65 140.65 0.6K
11:11 140.59 140.59 140.38 140.38 2.3K
11:12 140.36 140.49 140.36 140.46 2.5K
11:14 140.38 140.38 140.23 140.23 0.8K
11:15 140.23 140.23 140.23 140.23 0.8K
11:17 140.36 140.36 140.36 140.35 0.8K
11:18 140.23 140.40 140.23 140.40 0.6K
11:19 140.23 140.30 140.23 140.30 1.2K
11:20 140.26 140.33 140.26 140.33 1.4K
11:21 140.16 140.16 140.16 140.16 0.2K
11:22 140.14 140.14 140.14 140.14 0.8K
11:23 140.21 140.22 140.14 140.22 3.4K
11:24 140.30 140.30 140.30 140.30 0.6K
11:25 140.22 140.22 140.22 140.22 0.9K
11:26 140.23 140.23 140.14 140.19 1.5K
11:27 140.30 140.31 140.30 140.31 2.5K
11:28 140.30 140.53 140.30 140.45 5.0K
11:29 140.46 140.46 140.46 140.46 1.7K
11:30 140.33 140.33 140.33 140.33 1.2K
11:32 140.22 140.23 140.14 140.14 2.2K
11:34 140.40 140.40 140.40 140.40 0.6K
11:35 140.24 140.24 140.24 140.24 0.2K
11:36 140.40 140.40 140.24 140.24 1.3K
11:39 140.27 140.27 140.27 140.27 0.8K
11:40 140.30 140.30 140.30 140.30 0.5K
11:41 140.21 140.21 140.21 140.21 2.1K
11:44 140.30 140.30 140.30 140.30 0.2K
11:45 140.20 140.20 140.20 140.20 0.4K
11:46 140.20 140.20 140.20 140.20 2.3K
11:47 140.18 140.26 140.18 140.26 1.4K
11:49 139.99 139.99 139.96 139.96 2.2K
11:50 139.97 140.06 139.97 140.06 1.5K
11:51 140.14 140.15 140.07 140.07 1.5K
11:52 140.07 140.07 140.07 140.07 2.1K
11:53 140.06 140.06 140.04 140.04 1.3K
11:54 139.90 139.95 139.90 139.95 1.5K
11:55 139.94 139.94 139.94 139.94 0.8K
11:57 139.77 139.77 139.77 139.77 0.2K
11:58 139.77 139.77 139.77 139.77 0.6K
11:59 139.91 139.91 139.91 139.91 1.2K
12:00 139.93 139.93 139.92 139.92 1.5K
12:01 139.98 139.98 139.98 139.98 0.9K
12:04 140.20 140.21 140.20 140.21 1.8K
12:06 140.22 140.22 140.22 140.22 2.0K
12:07 140.23 140.23 140.23 140.23 0.6K
12:08 140.23 140.23 140.03 140.03 1.4K
12:09 140.02 140.02 139.95 139.95 0.3K
12:10 140.05 140.05 140.05 140.05 0.2K
12:11 139.97 139.97 139.97 139.97 0.4K
12:12 140.13 140.31 140.13 140.26 4.3K
12:13 140.25 140.25 140.25 140.25 4.0K
12:18 140.39 140.39 140.39 140.39 0.8K
12:22 140.59 140.69 140.59 140.69 2.0K
12:23 140.74 140.74 140.74 140.74 0.5K
12:25 140.75 140.75 140.75 140.75 0.8K
12:26 140.81 140.83 140.81 140.83 2.9K
12:29 140.87 140.87 140.76 140.82 0.5K
12:30 140.69 140.76 140.68 140.68 2.6K
12:31 140.56 140.56 140.40 140.48 4.7K
12:32 140.40 140.40 140.40 140.40 0.3K
12:33 140.38 140.38 140.28 140.28 2.8K
12:34 140.49 140.49 140.49 140.49 2.0K
12:36 140.68 140.68 140.68 140.68 1.1K
12:38 140.46 140.46 140.46 140.46 1.1K
12:42 140.49 140.66 140.49 140.66 1.4K
12:43 140.59 140.59 140.59 140.59 0.9K
12:44 140.65 140.65 140.65 140.65 1.3K
12:45 140.67 140.67 140.67 140.67 1.0K
12:47 140.66 140.66 140.59 140.59 3.3K
12:49 140.71 140.71 140.59 140.71 5.8K
12:56 140.63 140.71 140.63 140.71 2.4K
12:58 140.72 140.79 140.72 140.79 5.3K
12:59 140.89 140.89 140.89 140.89 1.7K
13:02 140.90 140.90 140.90 140.90 0.3K
13:03 140.97 140.97 140.97 140.97 0.2K
13:04 140.97 140.97 140.97 140.97 0.8K
13:06 140.94 140.94 140.94 140.94 1.9K
13:09 140.83 140.83 140.83 140.82 0.6K
13:11 140.78 140.78 140.78 140.78 1.6K
13:13 140.89 140.89 140.89 140.89 1.7K
13:15 140.94 140.94 140.94 140.94 6.7K
13:16 140.96 140.97 140.96 140.97 0.5K
13:17 140.97 140.97 140.96 140.96 0.5K
13:18 140.72 140.72 140.72 140.72 3.2K
13:19 140.72 140.76 140.72 140.76 0.7K
13:20 140.76 140.76 140.67 140.67 0.7K
13:21 140.60 140.60 140.48 140.48 1.3K
13:23 140.57 140.57 140.57 140.57 0.8K
13:24 140.50 140.50 140.50 140.50 1.6K
13:29 140.51 140.51 140.51 140.51 1.9K
13:30 140.50 140.50 140.50 140.50 1.0K
13:33 140.49 140.49 140.49 140.49 1.4K
13:34 140.49 140.49 140.49 140.49 0.4K
13:36 140.47 140.47 140.47 140.47 1.2K
13:38 140.27 140.27 140.27 140.27 2.5K
13:39 140.29 140.29 140.17 140.17 1.8K
13:40 140.22 140.22 140.22 140.22 0.5K
13:41 140.19 140.19 140.19 140.19 0.6K
13:43 140.16 140.26 140.16 140.26 1.2K
13:46 140.21 140.34 140.21 140.34 3.6K
13:48 140.40 140.40 140.40 140.40 0.8K
13:49 140.51 140.51 140.51 140.51 0.2K
13:50 140.48 140.48 140.48 140.48 3.4K
13:55 140.46 140.47 140.46 140.47 1.2K
13:57 140.54 140.54 140.50 140.50 2.0K
13:58 140.33 140.33 140.33 140.33 1.5K
14:00 140.39 140.39 140.39 140.39 2.4K
14:01 140.59 140.59 140.59 140.59 1.0K
14:02 140.59 140.59 140.59 140.59 0.2K
14:03 140.60 140.60 140.60 140.60 1.7K
14:06 140.62 140.62 140.53 140.53 2.1K
14:09 140.67 140.67 140.60 140.60 1.0K
14:10 140.55 140.67 140.55 140.67 3.3K
14:11 140.55 140.55 140.55 140.55 2.6K
14:14 140.43 140.43 140.43 140.43 3.0K
14:15 140.21 140.21 140.19 140.19 3.3K
14:18 140.34 140.34 140.34 140.34 2.2K
14:20 140.35 140.35 140.35 140.35 1.6K
14:23 140.42 140.42 140.42 140.42 0.7K
14:26 140.30 140.30 140.30 140.30 0.3K
14:27 140.58 140.58 140.50 140.50 3.2K
14:28 140.59 140.59 140.59 140.59 0.5K
14:29 140.44 140.44 140.44 140.44 0.2K
14:30 140.46 140.46 140.46 140.46 1.9K
14:31 140.41 140.41 140.41 140.41 1.2K
14:33 140.40 140.48 140.40 140.48 2.9K
14:35 140.47 140.47 140.47 140.47 2.3K
14:38 140.52 140.52 140.52 140.52 0.9K
14:40 140.53 140.53 140.53 140.53 1.7K
14:43 140.54 140.54 140.54 140.54 0.6K
14:45 140.53 140.55 140.53 140.55 2.1K
14:47 140.55 140.55 140.55 140.55 2.3K
14:50 140.41 140.43 140.41 140.43 0.8K
14:51 140.45 140.45 140.45 140.45 1.3K
14:52 140.42 140.42 140.42 140.42 2.6K
14:54 140.27 140.27 140.27 140.27 0.8K
14:55 140.27 140.27 140.21 140.21 5.2K
15:01 140.35 140.35 140.35 140.35 2.4K
15:05 140.41 140.41 140.41 140.41 0.8K
15:06 140.45 140.45 140.45 140.45 1.4K
15:07 140.36 140.46 140.36 140.46 1.6K
15:08 140.49 140.49 140.49 140.49 0.4K
15:09 140.36 140.36 140.36 140.36 3.2K
15:11 140.35 140.35 140.35 140.35 1.6K
15:13 140.37 140.37 140.37 140.37 2.5K
15:17 140.38 140.38 140.38 140.38 0.2K
15:18 140.43 140.43 140.43 140.43 0.4K
15:19 140.42 140.42 140.38 140.39 1.0K
15:21 140.43 140.43 140.36 140.36 2.0K
15:24 140.37 140.38 140.37 140.38 0.9K
15:25 140.37 140.37 140.32 140.32 1.3K
15:26 140.37 140.37 140.32 140.32 3.0K
15:27 140.30 140.30 140.30 140.30 1.3K
15:28 140.31 140.32 140.31 140.32 0.9K
15:29 140.32 140.32 140.32 140.32 0.1K
15:30 140.31 140.34 140.28 140.34 7.1K
15:31 140.32 140.32 140.32 140.32 2.1K
15:33 140.37 140.37 140.37 140.37 1.8K
15:34 140.31 140.31 140.31 140.31 0.2K
15:35 140.27 140.27 140.26 140.26 2.3K
15:36 140.22 140.22 140.22 140.22 1.2K
15:37 140.23 140.25 140.23 140.25 2.1K
15:38 140.28 140.28 140.28 140.28 0.9K
15:39 140.29 140.29 140.21 140.21 1.0K
15:40 140.17 140.21 140.17 140.21 1.0K
15:41 140.21 140.21 140.19 140.21 3.0K
15:42 140.18 140.18 140.18 140.18 4.3K
15:43 140.05 140.15 140.05 140.15 2.4K
15:44 140.09 140.09 140.09 140.09 0.3K
15:45 140.09 140.15 140.04 140.04 2.9K
15:46 140.01 140.08 140.01 140.08 3.3K
15:47 140.06 140.06 140.03 140.03 1.5K
15:48 140.14 140.14 140.11 140.13 2.7K
15:49 140.10 140.10 140.03 140.03 2.4K
15:50 139.98 140.12 139.98 140.10 5.8K
15:51 140.04 140.04 139.92 139.99 7.6K
15:52 140.03 140.03 139.98 139.98 2.1K
15:53 139.96 139.96 139.87 139.87 7.6K
15:54 139.95 139.96 139.90 139.92 5.7K
15:55 140.08 140.08 139.88 139.89 19.4K
15:56 139.86 139.89 139.84 139.89 6.2K
15:57 139.86 139.96 139.86 139.91 15.8K
15:58 139.90 139.94 139.87 139.90 16.5K
15:59 139.86 139.96 139.80 139.84 108.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし