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
09:30 140.37 141.00 139.99 140.34 4.5K
09:31 139.83 140.48 139.83 140.37 1.5K
09:32 140.49 140.49 140.49 140.49 2.4K
09:33 140.80 140.80 140.80 140.80 0.6K
09:35 140.43 140.43 140.43 140.43 0.7K
09:37 140.46 140.46 139.98 139.98 0.5K
09:38 139.88 139.88 139.88 139.88 0.9K
09:40 139.79 139.79 139.79 139.79 0.2K
09:41 139.79 139.79 139.79 139.79 1.0K
09:42 139.79 139.79 139.79 139.79 0.1K
09:44 139.93 139.93 139.93 139.93 0.4K
09:45 140.25 140.25 140.25 140.25 0.9K
09:48 140.23 140.23 140.23 140.23 2.0K
09:49 140.24 140.24 140.24 140.24 1.7K
09:52 139.97 139.97 139.97 139.97 0.5K
09:53 140.66 140.66 140.40 140.40 0.8K
09:54 140.62 140.62 140.51 140.51 3.0K
09:55 140.50 140.50 140.38 140.38 1.2K
09:58 140.55 140.55 140.55 140.55 0.5K
09:59 140.47 140.47 140.47 140.47 0.3K
10:00 140.49 140.49 140.48 140.48 1.8K
10:01 140.32 140.37 140.31 140.37 2.3K
10:02 140.37 140.51 140.37 140.51 1.6K
10:04 140.63 140.63 140.63 140.63 21.0K
10:05 140.72 140.91 140.72 140.91 0.4K
10:06 140.91 140.91 140.63 140.64 15.8K
10:08 140.62 140.62 140.62 140.62 2.2K
10:10 140.57 140.72 140.57 140.69 1.4K
10:11 140.63 140.63 140.63 140.63 0.2K
10:12 140.80 140.80 140.70 140.70 2.8K
10:13 140.72 140.72 140.72 140.72 0.1K
10:14 140.73 140.73 140.73 140.73 1.2K
10:15 140.74 140.74 140.74 140.74 0.5K
10:16 140.74 140.92 140.74 140.92 5.4K
10:17 140.98 140.98 140.86 140.88 3.4K
10:18 140.84 140.86 140.84 140.86 4.1K
10:19 140.71 140.71 140.64 140.64 1.5K
10:20 140.65 140.65 140.64 140.64 3.8K
10:21 140.87 140.87 140.84 140.84 12.2K
10:22 140.90 141.12 140.90 141.12 5.2K
10:23 140.97 140.97 140.97 140.97 1.5K
10:24 140.91 140.91 140.91 140.91 1.8K
10:26 140.82 140.82 140.75 140.75 1.2K
10:27 140.86 140.87 140.86 140.87 10.3K
10:28 140.96 140.96 140.96 140.96 0.6K
10:29 140.96 140.96 140.96 140.96 2.2K
10:30 141.11 141.11 140.92 140.96 5.8K
10:31 140.94 141.15 140.94 141.15 1.1K
10:32 141.34 141.34 141.34 141.34 2.0K
10:33 141.38 141.38 141.24 141.24 1.4K
10:34 141.30 141.30 141.30 141.29 0.6K
10:36 141.29 141.29 141.29 141.29 0.5K
10:38 141.41 141.41 141.41 141.41 0.2K
10:39 141.14 141.14 141.14 141.14 1.9K
10:40 141.06 141.06 141.06 141.06 0.3K
10:41 141.00 141.15 141.00 141.15 0.8K
10:42 141.15 141.15 141.07 141.07 0.9K
10:44 140.98 140.98 140.98 140.98 0.8K
10:45 141.01 141.01 141.01 141.01 1.4K
10:47 141.01 141.01 140.87 140.87 2.4K
10:48 140.95 140.95 140.95 140.95 0.2K
10:49 140.94 140.94 140.94 140.94 0.4K
10:50 140.88 140.88 140.88 140.88 0.1K
10:51 140.77 140.95 140.77 140.95 0.7K
10:55 140.92 140.92 140.92 140.92 6.1K
10:56 140.85 140.85 140.85 140.85 0.1K
10:57 140.73 140.85 140.73 140.84 0.5K
10:58 140.81 140.81 140.81 140.81 1.0K
11:00 140.80 140.80 140.80 140.80 0.2K
11:01 140.80 140.95 140.80 140.95 2.2K
11:02 140.95 140.95 140.95 140.95 0.7K
11:03 140.80 140.80 140.78 140.78 2.9K
11:04 140.82 140.82 140.82 140.82 0.4K
11:05 140.82 140.82 140.82 140.82 0.3K
11:06 140.82 140.91 140.82 140.91 3.9K
11:07 140.98 141.00 140.91 141.00 3.4K
11:10 140.97 140.97 140.95 140.95 5.0K
11:11 140.97 141.02 140.94 140.94 2.1K
11:12 140.92 140.93 140.92 140.93 4.4K
11:14 140.92 140.92 140.92 140.92 0.6K
11:16 141.02 141.02 141.02 141.02 0.3K
11:17 141.06 141.06 141.06 141.06 0.4K
11:20 141.02 141.02 141.02 141.02 0.3K
11:22 141.01 141.01 141.01 141.01 1.0K
11:25 141.02 141.05 141.02 141.05 0.5K
11:27 140.87 140.87 140.73 140.73 2.4K
11:28 140.71 140.71 140.71 140.71 0.8K
11:29 140.58 140.58 140.58 140.58 0.5K
11:31 140.62 140.62 140.62 140.62 0.5K
11:33 140.62 140.62 140.62 140.62 0.5K
11:34 140.62 140.67 140.51 140.67 2.0K
11:35 140.63 140.63 140.63 140.63 0.2K
11:36 140.74 140.91 140.62 140.74 1.6K
11:37 140.74 140.74 140.74 140.74 0.2K
11:38 140.74 140.74 140.74 140.74 0.8K
11:45 140.78 140.78 140.78 140.78 0.4K
11:46 140.73 140.73 140.73 140.73 0.3K
11:47 140.76 140.76 140.76 140.76 0.4K
11:49 140.76 140.76 140.76 140.76 1.2K
11:53 140.64 140.64 140.64 140.64 1.2K
11:57 140.99 140.99 140.99 140.99 1.1K
12:00 141.14 141.14 141.14 141.14 0.5K
12:01 141.26 141.26 141.26 141.26 0.3K
12:02 141.33 141.33 141.33 141.33 0.5K
12:03 141.25 141.25 141.25 141.25 3.7K
12:08 141.29 141.29 141.29 141.29 1.6K
12:15 141.56 141.56 141.56 141.56 1.3K
12:17 141.61 141.62 141.61 141.62 0.9K
12:18 141.69 141.69 141.69 141.69 0.5K
12:20 141.62 141.62 141.55 141.55 1.8K
12:21 141.46 141.46 141.46 141.46 1.5K
12:22 141.39 141.39 141.39 141.39 0.3K
12:23 141.26 141.26 141.23 141.23 2.4K
12:24 141.12 141.12 141.12 141.12 1.6K
12:25 141.40 141.40 141.40 141.40 0.8K
12:27 141.25 141.25 141.25 141.25 0.3K
12:28 141.38 141.38 141.38 141.38 1.9K
12:36 141.37 141.37 141.37 141.37 2.0K
12:38 141.30 141.37 141.30 141.37 1.7K
12:43 141.34 141.34 141.34 141.34 1.0K
12:50 141.35 141.35 141.26 141.26 2.8K
12:51 141.27 141.27 141.27 141.27 0.8K
12:52 141.25 141.25 141.25 141.25 0.5K
12:53 141.23 141.23 141.23 141.23 1.3K
12:54 141.35 141.35 141.28 141.28 0.4K
12:55 141.37 141.37 141.35 141.35 2.0K
13:00 141.40 141.40 141.40 141.40 0.8K
13:04 141.56 141.56 141.56 141.56 1.1K
13:13 141.39 141.39 141.39 141.39 3.6K
13:18 141.35 141.35 141.13 141.13 1.5K
13:19 141.29 141.29 141.29 141.29 0.7K
13:21 141.30 141.30 141.30 141.30 2.5K
13:22 141.45 141.45 141.45 141.45 0.1K
13:23 141.45 141.45 141.45 141.45 0.4K
13:28 141.32 141.32 141.32 141.32 0.9K
13:34 141.30 141.30 141.30 141.30 0.7K
13:36 141.38 141.38 141.38 141.38 1.0K
13:38 141.35 141.35 141.35 141.35 0.2K
13:39 141.35 141.35 141.35 141.35 1.0K
13:43 141.15 141.29 141.15 141.29 2.5K
13:45 141.28 141.28 141.28 141.28 1.0K
13:55 141.18 141.18 141.04 141.04 1.6K
13:58 141.23 141.23 141.23 141.23 0.2K
14:00 141.02 141.02 141.02 141.02 2.4K
14:05 140.97 141.11 140.97 141.11 1.3K
14:06 141.11 141.22 141.11 141.22 0.4K
14:08 141.20 141.24 141.20 141.24 1.0K
14:09 141.16 141.16 141.16 141.16 3.0K
14:13 141.15 141.15 140.97 141.12 2.0K
14:14 140.97 141.12 140.97 141.12 2.2K
14:15 141.12 141.12 141.12 141.12 0.8K
14:21 141.11 141.11 141.11 141.11 0.2K
14:22 141.12 141.12 141.12 141.12 0.7K
14:26 141.11 141.11 141.11 141.10 0.8K
14:30 141.11 141.11 141.11 141.10 0.4K
14:32 141.11 141.11 141.11 141.10 1.6K
14:37 141.28 141.28 141.28 141.28 1.2K
14:41 141.19 141.19 141.18 141.18 0.7K
14:42 141.22 141.22 141.22 141.22 1.6K
14:43 141.14 141.14 141.14 141.14 0.2K
14:44 141.18 141.19 141.18 141.19 4.1K
14:45 141.15 141.21 141.12 141.21 12.9K
14:48 141.33 141.33 141.33 141.33 0.5K
14:50 141.34 141.35 141.34 141.35 0.8K
14:51 141.41 141.42 141.41 141.42 1.2K
14:52 141.53 141.53 141.53 141.53 1.0K
14:54 141.70 141.70 141.70 141.70 0.4K
14:55 141.65 141.65 141.65 141.65 2.4K
14:58 141.75 141.80 141.75 141.80 1.2K
14:59 141.81 141.81 141.81 141.81 0.6K
15:00 141.90 141.90 141.90 141.90 0.9K
15:02 142.00 142.02 142.00 142.02 1.3K
15:03 141.97 141.97 141.97 141.97 1.7K
15:05 141.90 141.90 141.84 141.84 1.8K
15:06 141.88 141.88 141.88 141.88 0.3K
15:07 141.82 141.82 141.82 141.82 0.3K
15:08 141.89 141.89 141.88 141.88 1.6K
15:10 142.04 142.07 142.04 142.07 1.5K
15:15 142.08 142.08 142.08 142.08 0.8K
15:17 142.10 142.10 142.10 142.10 0.7K
15:18 142.16 142.16 142.10 142.10 3.8K
15:19 142.14 142.14 142.14 142.14 1.0K
15:21 142.08 142.08 142.08 142.08 0.8K
15:22 142.09 142.09 142.09 142.09 1.7K
15:26 142.09 142.09 142.09 142.09 0.7K
15:27 141.96 141.96 141.96 141.96 3.7K
15:28 141.96 141.96 141.96 141.96 0.8K
15:29 141.93 141.93 141.93 141.93 0.6K
15:30 141.90 141.90 141.90 141.90 1.2K
15:32 141.90 141.90 141.90 141.90 2.3K
15:33 141.93 141.93 141.93 141.93 1.0K
15:35 141.99 141.99 141.96 141.96 4.3K
15:36 141.97 141.97 141.95 141.95 0.8K
15:37 142.00 142.00 142.00 142.00 0.8K
15:38 141.95 141.96 141.95 141.96 0.8K
15:39 141.95 141.95 141.95 141.95 1.1K
15:40 142.00 142.00 141.95 141.95 2.4K
15:42 142.01 142.01 142.01 142.01 1.1K
15:43 142.06 142.06 142.05 142.05 1.3K
15:44 142.05 142.09 142.05 142.09 0.9K
15:45 142.10 142.11 142.08 142.08 6.7K
15:47 142.08 142.08 142.06 142.06 3.2K
15:49 142.03 142.03 142.01 142.01 0.7K
15:50 141.85 142.02 141.85 142.02 3.5K
15:51 142.05 142.07 141.89 142.05 2.1K
15:52 142.08 142.12 141.99 142.12 4.0K
15:53 142.12 142.19 142.09 142.09 8.4K
15:54 142.22 142.22 142.14 142.22 4.3K
15:55 142.15 142.21 142.10 142.18 5.6K
15:56 142.21 142.21 142.16 142.20 9.2K
15:57 142.20 142.30 142.18 142.22 13.4K
15:58 142.17 142.30 142.17 142.27 14.4K
15:59 142.30 142.35 142.23 142.23 83.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし