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
09:30 141.72 141.72 141.43 141.43 8.3K
09:31 142.10 142.10 142.10 142.10 0.6K
09:32 142.02 142.02 142.02 142.02 1.3K
09:34 141.88 141.88 141.88 141.88 0.8K
09:35 142.26 142.26 142.26 142.26 0.1K
09:37 144.00 144.00 142.38 142.38 4.6K
09:40 141.36 141.36 141.36 141.36 1.0K
09:46 142.24 142.29 142.24 142.29 1.9K
09:51 142.31 142.31 142.31 142.31 5.3K
09:53 142.00 142.09 142.00 142.09 0.3K
09:54 142.36 142.36 142.36 142.36 3.3K
09:59 141.74 141.74 141.74 141.74 2.6K
10:03 141.70 141.70 141.70 141.70 1.0K
10:05 141.67 141.67 141.67 141.67 0.2K
10:06 141.63 141.63 141.63 141.63 3.2K
10:14 141.62 141.62 141.62 141.62 2.6K
10:17 141.29 141.29 141.29 141.29 1.0K
10:19 140.90 140.90 140.87 140.87 2.6K
10:21 140.63 140.63 140.63 140.63 0.9K
10:22 140.07 140.07 140.07 140.07 4.6K
10:23 140.18 140.18 140.18 140.18 0.8K
10:24 140.30 140.30 140.10 140.10 2.4K
10:25 140.09 140.09 140.09 140.09 0.8K
10:26 139.67 139.67 139.46 139.53 2.2K
10:27 139.33 139.33 139.30 139.30 1.8K
10:28 139.27 139.27 138.73 138.74 2.0K
10:29 138.55 138.99 138.55 138.56 8.4K
10:30 138.96 138.96 138.88 138.88 2.8K
10:31 138.67 139.17 138.67 139.17 2.3K
10:32 139.21 139.21 139.21 139.21 0.8K
10:33 138.87 138.87 138.87 138.87 0.8K
10:35 139.05 139.09 139.05 139.09 1.6K
10:37 138.71 138.84 138.25 138.25 3.4K
10:38 138.40 138.40 138.07 138.11 2.4K
10:39 138.21 138.58 138.21 138.24 4.1K
10:41 138.31 138.31 138.31 138.31 2.7K
10:42 138.00 138.17 137.82 137.82 6.1K
10:43 138.20 138.20 138.19 138.19 1.8K
10:44 138.20 138.20 137.51 137.68 22.9K
10:46 136.93 136.93 136.33 136.33 6.0K
10:47 136.40 136.83 136.40 136.54 11.8K
10:48 136.49 136.64 136.33 136.33 9.7K
10:50 136.43 136.89 136.43 136.89 5.1K
10:51 137.23 137.33 137.16 137.19 8.0K
10:52 137.00 137.11 137.00 137.10 6.8K
10:53 137.03 137.03 137.03 137.03 1.9K
10:54 137.26 137.26 137.26 137.26 8.0K
10:55 137.16 137.25 137.12 137.25 6.0K
10:56 137.18 137.18 137.00 137.00 1.3K
10:57 136.72 136.79 136.72 136.79 2.0K
10:58 136.82 136.82 136.68 136.68 0.3K
10:59 136.83 136.83 136.83 136.82 1.4K
11:00 136.83 136.83 136.83 136.83 0.5K
11:01 136.80 136.80 136.80 136.80 2.6K
11:02 136.57 136.57 136.38 136.38 2.8K
11:03 136.26 136.54 136.26 136.48 1.8K
11:04 136.55 136.55 136.55 136.55 1.7K
11:05 136.51 136.51 136.51 136.51 2.7K
11:06 136.37 136.37 136.18 136.18 2.2K
11:07 136.18 136.18 135.34 135.34 6.4K
11:08 135.16 135.16 134.67 134.86 11.5K
11:09 134.67 134.80 134.22 134.22 2.8K
11:10 134.36 134.36 133.59 133.62 4.5K
11:11 133.58 134.21 133.58 134.10 19.6K
11:12 134.30 134.30 134.23 134.23 6.3K
11:14 134.23 134.23 134.23 134.23 1.4K
11:15 134.17 134.39 133.97 133.97 9.1K
11:16 134.15 134.59 134.15 134.51 8.3K
11:17 134.56 134.72 134.56 134.62 1.2K
11:18 134.16 134.43 133.83 134.43 6.1K
11:19 134.36 134.69 134.36 134.69 7.4K
11:20 134.73 134.73 134.73 134.73 1.3K
11:21 134.68 134.68 134.68 134.68 0.5K
11:22 134.80 134.80 134.78 134.78 5.0K
11:23 134.92 135.05 134.84 134.99 4.2K
11:24 135.41 135.41 135.29 135.35 6.0K
11:25 135.35 135.35 135.35 135.35 0.2K
11:26 134.96 135.36 134.96 135.33 12.3K
11:27 135.34 135.34 134.97 134.97 0.9K
11:28 135.19 135.19 135.19 135.19 2.0K
11:29 135.67 135.67 135.67 135.67 0.8K
11:30 135.39 135.78 135.39 135.61 3.6K
11:31 135.77 135.77 135.77 135.76 1.6K
11:32 135.57 136.16 135.57 136.16 15.0K
11:33 136.17 136.17 135.96 135.96 5.3K
11:35 136.18 136.18 136.18 136.18 0.4K
11:36 136.18 136.18 135.72 135.83 7.4K
11:38 135.92 135.92 135.92 135.92 0.4K
11:39 136.00 136.00 136.00 136.00 0.3K
11:40 135.92 135.92 135.61 135.61 1.5K
11:41 135.60 135.60 135.60 135.60 0.6K
11:42 135.60 135.60 135.60 135.60 0.5K
11:43 135.64 135.94 135.64 135.94 4.4K
11:44 135.95 135.95 135.95 135.95 1.0K
11:45 136.01 136.01 136.01 136.01 1.8K
11:47 136.52 136.52 136.43 136.44 1.6K
11:48 136.42 136.42 136.42 136.42 0.3K
11:49 136.25 136.41 136.25 136.41 1.5K
11:50 136.39 136.40 136.39 136.40 0.9K
11:51 136.67 136.80 136.67 136.78 2.2K
11:52 136.75 136.77 136.48 136.48 5.9K
11:55 136.30 136.30 136.30 136.30 0.5K
11:57 136.28 136.28 136.27 136.27 3.4K
11:58 136.32 136.32 136.32 136.32 1.0K
11:59 136.26 136.26 136.25 136.25 3.5K
12:01 136.14 136.14 136.14 136.14 1.1K
12:02 135.98 136.14 135.98 136.14 3.5K
12:03 136.13 136.25 136.13 136.15 6.2K
12:04 136.00 136.00 136.00 136.00 1.3K
12:05 136.18 136.18 136.14 136.17 1.1K
12:06 136.26 136.26 136.00 136.00 1.8K
12:08 136.46 136.46 136.46 136.46 2.2K
12:10 136.64 136.79 136.64 136.79 2.5K
12:11 136.84 136.84 136.84 136.84 0.4K
12:12 136.85 136.85 136.76 136.76 2.2K
12:14 136.94 136.94 136.94 136.94 0.2K
12:15 137.08 137.08 137.08 137.08 0.6K
12:17 136.94 137.12 136.94 137.12 1.6K
12:18 137.01 137.01 137.01 137.01 0.6K
12:19 136.93 136.93 136.85 136.85 4.3K
12:21 137.05 137.05 136.92 136.92 0.7K
12:22 136.97 137.15 136.97 137.06 2.1K
12:23 137.09 137.43 137.09 137.43 13.5K
12:24 137.47 137.47 137.47 137.47 0.4K
12:25 137.47 137.47 137.47 137.47 0.5K
12:27 137.66 137.66 137.66 137.66 0.5K
12:28 137.66 137.83 137.66 137.83 1.0K
12:29 137.71 137.71 137.71 137.71 0.3K
12:30 137.66 137.66 137.65 137.65 1.3K
12:31 137.84 137.84 137.83 137.84 1.4K
12:32 137.84 137.84 137.77 137.81 1.3K
12:33 137.67 137.68 137.66 137.66 2.8K
12:35 137.75 137.75 137.64 137.64 2.1K
12:36 137.69 137.86 137.69 137.81 1.2K
12:37 137.86 137.86 137.79 137.79 0.6K
12:38 138.09 138.10 138.09 138.10 1.0K
12:39 137.99 137.99 137.83 137.82 1.7K
12:40 137.79 137.89 137.79 137.89 1.5K
12:42 137.62 137.68 137.62 137.68 0.6K
12:43 137.61 137.63 137.58 137.63 1.9K
12:44 137.45 137.46 137.45 137.46 0.5K
12:45 137.44 137.48 137.44 137.48 0.9K
12:46 137.31 137.31 137.17 137.17 1.2K
12:47 137.22 137.37 137.22 137.37 1.9K
12:48 137.58 137.58 137.58 137.58 0.7K
12:49 137.59 137.59 137.59 137.59 0.7K
12:51 137.55 137.58 137.55 137.58 0.4K
12:52 137.58 137.58 137.58 137.58 0.9K
12:54 137.74 137.80 137.67 137.80 4.0K
12:56 137.83 137.83 137.83 137.83 1.2K
12:58 137.64 137.64 137.64 137.64 1.1K
12:59 137.67 137.67 137.67 137.67 1.1K
13:00 137.70 137.89 137.70 137.89 1.5K
13:01 137.74 137.74 137.74 137.74 1.6K
13:02 137.91 137.91 137.91 137.91 1.0K
13:05 138.28 138.28 138.28 138.28 1.3K
13:06 138.27 138.27 138.22 138.22 1.6K
13:07 138.29 138.29 138.29 138.29 0.4K
13:08 138.30 138.33 138.30 138.33 1.0K
13:09 138.43 138.55 138.40 138.40 2.0K
13:11 138.52 138.79 138.47 138.47 2.0K
13:12 138.66 138.66 138.66 138.66 1.0K
13:13 138.52 138.52 138.49 138.49 2.4K
13:14 138.36 138.37 138.36 138.37 1.3K
13:15 138.39 138.39 138.39 138.39 0.6K
13:16 138.51 138.58 138.51 138.58 2.5K
13:17 138.35 138.46 138.35 138.45 0.8K
13:18 138.45 138.50 138.45 138.50 1.1K
13:20 138.38 138.38 138.35 138.35 1.5K
13:21 138.37 138.40 138.35 138.35 1.1K
13:23 138.48 138.57 138.48 138.57 2.3K
13:25 138.45 138.45 138.45 138.45 0.2K
13:26 138.34 138.47 138.34 138.39 5.0K
13:28 138.41 138.41 138.41 138.41 0.6K
13:29 138.61 138.61 138.61 138.61 0.9K
13:32 138.45 138.58 138.43 138.43 2.5K
13:33 138.27 138.27 138.27 138.27 0.6K
13:34 138.34 138.34 138.34 138.34 1.5K
13:35 138.36 138.36 138.36 138.35 0.4K
13:36 138.37 138.37 138.23 138.23 0.8K
13:37 138.43 138.43 138.34 138.34 1.7K
13:38 138.26 138.26 138.25 138.25 1.3K
13:41 138.33 138.33 138.26 138.26 1.4K
13:43 138.55 138.55 138.55 138.55 0.8K
13:45 138.40 138.43 138.32 138.43 1.5K
13:46 138.32 138.32 138.32 138.32 0.5K
13:47 138.44 138.55 138.44 138.55 0.4K
13:48 138.44 138.49 138.44 138.49 4.7K
13:49 138.43 138.64 138.43 138.64 4.7K
13:50 138.72 138.72 138.72 138.72 4.0K
13:52 139.14 139.14 139.14 139.14 0.5K
13:53 139.27 139.27 139.26 139.26 0.9K
13:54 139.17 139.17 139.11 139.11 2.9K
13:55 139.08 139.08 139.08 139.08 3.0K
13:59 139.18 139.20 139.18 139.20 1.0K
14:01 139.11 139.11 139.06 139.06 1.5K
14:03 139.12 139.12 139.12 139.12 2.2K
14:08 139.10 139.15 139.10 139.10 1.1K
14:09 139.03 139.03 139.03 139.03 0.5K
14:10 139.00 139.00 139.00 139.00 1.8K
14:12 138.96 138.96 138.96 138.96 1.2K
14:15 138.82 138.82 138.82 138.82 1.6K
14:18 138.87 138.88 138.87 138.88 1.3K
14:19 138.87 138.87 138.86 138.86 1.2K
14:21 138.93 138.93 138.93 138.93 2.5K
14:22 138.94 138.94 138.75 138.78 1.6K
14:23 138.83 138.83 138.83 138.82 1.9K
14:30 138.50 138.50 138.50 138.50 2.7K
14:31 138.39 138.39 138.39 138.39 0.5K
14:32 138.41 138.50 138.41 138.50 3.5K
14:34 138.52 138.84 138.52 138.84 9.4K
14:35 138.84 138.84 138.84 138.84 0.4K
14:36 138.84 138.84 138.39 138.76 15.9K
14:37 138.64 138.64 138.64 138.64 1.7K
14:39 138.88 138.88 138.88 138.88 6.0K
14:40 138.73 138.73 138.73 138.73 1.5K
14:41 138.73 138.73 138.73 138.73 1.4K
14:42 138.81 138.81 138.81 138.81 1.2K
14:46 138.94 138.94 138.94 138.94 0.8K
14:48 139.42 139.42 139.42 139.42 6.4K
14:49 139.42 139.42 139.42 139.42 2.1K
14:56 139.32 139.32 139.02 139.01 5.5K
14:57 138.92 138.92 138.92 138.92 0.8K
14:58 138.87 138.97 138.82 138.82 3.8K
15:00 138.50 138.50 138.37 138.45 2.9K
15:01 138.26 138.26 138.07 138.07 1.7K
15:03 137.88 137.88 137.88 137.88 0.6K
15:05 138.00 138.00 137.99 137.99 0.5K
15:06 137.99 138.18 137.99 138.18 1.3K
15:08 137.95 137.95 137.77 137.77 2.8K
15:10 137.76 138.07 137.76 137.95 6.5K
15:13 137.79 137.90 137.79 137.90 0.6K
15:14 137.86 137.86 137.86 137.85 2.2K
15:16 137.74 137.74 137.50 137.50 3.3K
15:17 137.53 137.53 137.52 137.52 3.9K
15:18 137.44 137.44 137.44 137.44 0.1K
15:19 137.43 137.55 137.22 137.22 6.8K
15:20 137.20 137.20 137.20 137.20 0.8K
15:21 137.26 137.26 137.26 137.26 0.7K
15:22 137.27 137.37 137.22 137.22 2.1K
15:23 137.20 137.22 137.19 137.19 2.2K
15:24 137.21 137.27 137.18 137.20 1.9K
15:25 137.21 137.40 137.21 137.36 45.8K
15:26 137.70 137.70 137.70 137.70 2.2K
15:27 138.01 138.01 138.01 138.01 0.7K
15:28 137.97 137.97 137.97 137.97 2.1K
15:29 137.90 137.90 137.90 137.90 1.0K
15:31 137.93 137.93 137.65 137.66 3.6K
15:32 137.61 137.61 137.54 137.54 2.3K
15:35 137.57 137.57 137.57 137.57 0.8K
15:36 137.67 137.67 137.67 137.67 0.2K
15:37 137.69 137.69 137.52 137.52 2.2K
15:38 137.45 137.45 137.45 137.45 0.7K
15:39 137.64 137.70 137.64 137.64 1.9K
15:40 137.66 137.72 137.60 137.60 4.6K
15:41 137.55 137.65 137.55 137.65 0.7K
15:42 137.68 137.83 137.68 137.83 1.6K
15:43 137.75 137.75 137.75 137.75 0.5K
15:44 137.83 137.90 137.83 137.90 1.6K
15:45 137.67 137.82 137.67 137.82 3.3K
15:46 137.69 137.70 137.69 137.70 0.8K
15:47 137.69 137.79 137.69 137.72 3.9K
15:48 137.70 137.70 137.70 137.70 1.9K
15:49 137.60 137.65 137.60 137.65 5.2K
15:50 137.73 137.83 137.65 137.65 5.4K
15:51 137.58 137.58 137.53 137.53 4.9K
15:52 137.55 137.66 137.55 137.66 5.3K
15:53 137.61 137.61 137.55 137.59 5.4K
15:54 137.59 137.63 137.47 137.63 9.3K
15:55 137.65 137.71 137.60 137.71 12.1K
15:56 137.66 137.66 137.51 137.52 10.9K
15:57 137.58 137.58 137.33 137.32 14.7K
15:58 137.36 137.46 137.31 137.36 30.6K
15:59 137.35 137.40 137.25 137.38 157.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし