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
09:30 139.95 139.95 139.95 139.95 7.6K
09:32 139.70 139.70 139.68 139.68 0.7K
09:33 139.95 139.95 139.20 139.20 3.3K
09:34 138.87 138.87 138.56 138.80 6.3K
09:39 139.42 139.42 139.42 139.42 3.1K
09:48 139.91 139.91 139.91 139.91 0.6K
09:49 140.44 140.44 139.86 139.86 2.2K
09:50 139.63 139.63 139.63 139.63 1.3K
09:51 139.67 139.67 139.67 139.67 0.7K
09:52 139.89 139.89 139.89 139.89 0.5K
09:53 139.94 139.94 139.88 139.88 0.8K
09:56 139.89 139.89 139.86 139.86 0.9K
09:58 139.70 139.70 139.70 139.70 0.4K
09:59 140.23 140.23 140.23 140.23 0.8K
10:02 139.92 139.92 139.92 139.92 0.5K
10:03 140.03 140.03 140.03 140.03 0.4K
10:04 139.77 139.77 139.76 139.76 1.8K
10:08 139.85 139.89 139.85 139.89 1.2K
10:11 139.61 139.61 139.60 139.60 1.4K
10:12 139.43 139.43 139.43 139.43 1.4K
10:17 139.56 139.56 139.56 139.56 3.6K
10:22 139.37 139.37 139.37 139.37 0.8K
10:23 139.47 139.48 139.13 139.13 6.6K
10:27 139.06 139.06 138.93 138.93 0.5K
10:28 138.89 138.89 138.89 138.89 2.0K
10:32 139.11 139.11 139.11 139.11 0.3K
10:34 138.78 138.78 138.78 138.78 1.0K
10:35 138.73 138.90 138.73 138.90 0.6K
10:36 138.79 138.79 138.78 138.78 1.4K
10:37 138.75 138.75 138.75 138.75 0.2K
10:38 138.70 138.70 138.70 138.70 3.4K
10:47 138.99 139.11 138.99 139.11 5.7K
10:48 139.12 139.18 139.11 139.11 4.2K
10:50 139.15 139.15 139.15 139.15 0.3K
10:51 139.19 139.19 139.19 139.19 0.4K
10:52 138.86 138.86 138.86 138.86 1.3K
10:54 138.89 138.89 138.89 138.89 1.6K
10:58 138.48 138.48 138.48 138.48 0.5K
10:59 138.43 138.43 138.31 138.31 2.4K
11:04 138.24 138.24 138.24 138.24 1.8K
11:06 138.34 138.34 138.20 138.20 0.4K
11:08 138.27 138.31 138.27 138.31 1.7K
11:11 138.38 138.38 138.38 138.38 1.0K
11:13 138.59 138.59 138.59 138.59 0.6K
11:14 138.51 138.51 138.51 138.51 0.4K
11:15 138.59 138.59 138.59 138.59 0.1K
11:16 138.47 138.47 138.34 138.34 4.4K
11:19 138.38 138.38 138.38 138.38 2.7K
11:23 138.37 138.37 138.37 138.37 0.5K
11:25 138.27 138.27 138.27 138.27 0.4K
11:26 138.38 138.38 138.38 138.38 7.1K
11:28 138.28 138.28 138.28 138.28 0.6K
11:29 138.30 138.30 138.30 138.30 0.2K
11:30 138.28 138.28 138.28 138.28 1.8K
11:34 138.22 138.22 138.22 138.22 0.8K
11:36 138.09 138.09 138.06 138.06 1.3K
11:39 138.24 138.42 138.24 138.33 3.5K
11:46 138.29 138.29 138.29 138.29 1.3K
11:48 138.34 138.34 138.34 138.34 0.4K
11:49 138.34 138.34 138.34 138.34 0.7K
11:51 138.39 138.39 138.39 138.39 5.1K
11:55 138.79 138.79 138.79 138.79 1.1K
11:57 139.01 139.01 139.01 139.01 0.9K
11:59 139.11 139.11 138.78 138.78 2.2K
12:00 138.92 138.92 138.92 138.92 1.4K
12:04 139.07 139.07 139.07 139.07 0.9K
12:07 139.08 139.12 139.08 139.12 1.2K
12:10 139.01 139.01 139.01 139.01 1.0K
12:11 138.99 138.99 138.99 138.99 0.5K
12:13 139.02 139.02 139.02 139.02 1.5K
12:17 139.03 139.03 139.03 139.03 1.1K
12:19 138.73 138.73 138.73 138.73 1.5K
12:20 138.47 138.47 137.96 137.96 3.3K
12:21 137.53 137.53 137.53 137.53 0.6K
12:22 137.53 137.87 137.53 137.87 2.9K
12:23 138.19 138.24 138.19 138.24 0.9K
12:25 138.02 138.02 138.02 138.02 1.2K
12:27 138.31 138.31 138.25 138.25 5.4K
12:30 138.54 138.54 138.54 138.54 1.9K
12:35 138.63 138.63 138.63 138.63 0.9K
12:36 138.75 138.75 138.75 138.75 3.5K
12:44 138.46 138.46 138.46 138.46 1.3K
12:46 138.27 138.27 138.27 138.27 0.9K
12:49 138.07 138.07 138.07 138.07 0.9K
12:51 138.21 138.21 138.21 138.21 1.7K
12:54 138.28 138.28 138.28 138.28 0.5K
12:55 138.08 138.08 138.08 138.08 0.9K
12:58 138.11 138.11 138.11 138.10 0.6K
13:00 138.11 138.11 138.11 138.10 0.2K
13:01 138.11 138.11 138.11 138.10 0.3K
13:02 138.29 138.29 138.12 138.12 2.3K
13:03 138.07 138.07 138.07 138.07 1.1K
13:05 137.91 137.91 137.91 137.91 1.4K
13:08 137.92 137.92 137.92 137.92 0.5K
13:09 137.98 137.98 137.98 137.98 0.5K
13:10 138.08 138.08 138.08 138.08 0.9K
13:12 138.08 138.08 138.08 138.08 0.3K
13:13 138.08 138.08 138.08 138.08 1.8K
13:16 137.96 137.96 137.96 137.96 2.2K
13:20 138.02 138.13 138.02 138.13 2.3K
13:24 138.18 138.18 138.18 138.18 1.5K
13:26 138.04 138.04 137.88 137.88 2.8K
13:27 137.88 137.88 137.88 137.88 2.0K
13:30 138.01 138.03 137.82 137.82 10.1K
13:33 137.83 137.83 137.72 137.72 1.6K
13:34 137.85 137.85 137.85 137.85 1.0K
13:36 137.70 137.70 137.70 137.70 0.5K
13:37 137.69 137.69 137.69 137.69 1.9K
13:41 137.67 137.67 137.67 137.67 1.4K
13:43 137.67 137.67 137.67 137.67 1.9K
13:44 137.53 137.53 137.53 137.53 0.5K
13:46 137.78 137.97 137.78 137.97 4.2K
13:47 137.69 137.69 137.66 137.66 2.4K
13:51 137.69 137.69 137.69 137.69 1.7K
13:53 137.65 137.69 137.65 137.69 1.3K
13:55 137.69 137.76 137.69 137.76 0.4K
13:56 137.76 137.84 137.76 137.84 1.4K
13:57 137.81 137.81 137.81 137.81 1.2K
13:58 137.82 137.82 137.82 137.82 1.3K
14:00 137.77 137.77 137.77 137.77 1.1K
14:04 138.04 138.04 138.04 138.04 1.6K
14:06 137.96 137.96 137.88 137.88 2.3K
14:07 138.01 138.01 137.88 137.88 1.2K
14:09 137.81 137.81 137.81 137.81 1.1K
14:10 137.84 137.84 137.84 137.84 0.3K
14:11 137.75 137.81 137.75 137.81 0.5K
14:12 137.80 137.80 137.71 137.71 1.0K
14:15 137.66 137.66 137.66 137.66 0.3K
14:16 137.58 137.58 137.50 137.50 5.2K
14:18 137.43 137.43 137.39 137.39 0.6K
14:19 137.32 137.32 137.32 137.32 1.1K
14:20 137.14 137.14 137.14 137.14 0.4K
14:21 137.18 137.18 137.18 137.18 0.9K
14:22 137.12 137.12 137.12 137.12 1.0K
14:24 137.26 137.26 137.26 137.26 2.3K
14:26 137.39 137.39 137.39 137.39 1.0K
14:27 137.32 137.36 137.31 137.31 0.9K
14:28 137.23 137.23 137.23 137.23 1.2K
14:29 137.03 137.03 137.01 137.01 0.8K
14:30 137.01 137.09 137.01 137.09 1.5K
14:31 137.00 137.19 137.00 137.19 2.5K
14:32 137.25 137.25 137.21 137.21 1.9K
14:35 137.20 137.36 137.20 137.36 2.5K
14:38 137.56 137.56 137.52 137.52 0.3K
14:39 137.45 137.45 137.45 137.45 0.9K
14:40 137.48 137.48 137.48 137.48 1.6K
14:41 137.51 137.55 137.51 137.55 1.0K
14:42 137.56 137.56 137.56 137.56 0.6K
14:43 137.66 137.66 137.66 137.66 0.1K
14:44 137.44 137.55 137.44 137.54 1.1K
14:45 137.55 137.55 137.48 137.48 1.1K
14:46 137.56 137.56 137.56 137.56 1.4K
14:47 137.53 137.53 137.53 137.53 0.6K
14:48 137.53 137.53 137.53 137.53 0.6K
14:49 137.62 137.62 137.54 137.54 0.7K
14:50 137.54 137.55 137.54 137.55 0.7K
14:51 137.56 137.72 137.56 137.72 1.2K
14:52 137.61 137.61 137.60 137.60 1.1K
14:53 137.59 137.59 137.59 137.59 1.2K
14:55 137.65 137.65 137.59 137.64 2.2K
14:56 137.82 137.82 137.82 137.82 0.9K
14:57 137.76 137.76 137.76 137.76 0.8K
14:58 137.70 137.70 137.70 137.70 1.4K
14:59 137.78 137.78 137.76 137.76 0.3K
15:01 137.79 137.79 137.79 137.79 0.7K
15:02 137.68 137.75 137.68 137.75 3.4K
15:03 137.65 137.65 137.65 137.65 0.2K
15:04 137.65 137.65 137.65 137.65 1.9K
15:05 137.55 137.58 137.54 137.57 1.3K
15:06 137.51 137.51 137.51 137.51 1.9K
15:07 137.46 137.46 137.46 137.46 0.4K
15:08 137.33 137.36 137.33 137.35 2.5K
15:09 137.28 137.29 137.28 137.29 2.1K
15:10 137.23 137.23 137.21 137.21 2.0K
15:12 137.17 137.17 137.17 137.17 0.9K
15:13 137.16 137.16 137.16 137.16 2.2K
15:14 137.16 137.30 137.16 137.30 8.1K
15:15 137.27 137.27 137.27 137.27 1.1K
15:17 137.27 137.28 137.27 137.28 0.4K
15:18 137.20 137.20 137.15 137.15 2.1K
15:19 137.17 137.17 137.17 137.17 1.1K
15:21 137.11 137.20 137.11 137.14 4.5K
15:22 137.23 137.23 137.23 137.23 0.5K
15:23 137.32 137.32 137.31 137.31 1.5K
15:25 137.30 137.36 137.30 137.35 1.5K
15:26 137.48 137.51 137.48 137.51 1.7K
15:27 137.50 137.50 137.50 137.50 1.7K
15:28 137.51 137.56 137.49 137.55 2.6K
15:29 137.40 137.40 137.40 137.40 2.1K
15:30 137.43 137.43 137.43 137.43 0.9K
15:31 137.43 137.43 137.43 137.43 1.0K
15:32 137.43 137.44 137.42 137.44 2.3K
15:33 137.50 137.52 137.50 137.52 1.0K
15:34 137.51 137.51 137.51 137.51 0.7K
15:35 137.55 137.57 137.51 137.51 1.4K
15:36 137.57 137.63 137.57 137.63 2.1K
15:37 137.83 137.83 137.57 137.57 3.0K
15:38 137.61 137.61 137.53 137.53 1.6K
15:40 137.64 137.70 137.64 137.64 0.9K
15:41 137.62 137.62 137.28 137.28 6.0K
15:42 137.32 137.38 137.32 137.38 1.4K
15:43 137.48 137.48 137.34 137.34 0.6K
15:44 137.40 137.48 137.40 137.44 2.3K
15:45 137.48 137.62 137.48 137.62 1.1K
15:46 137.51 137.54 137.48 137.48 4.2K
15:47 137.47 137.47 137.39 137.39 2.2K
15:48 137.42 137.43 137.42 137.43 1.0K
15:49 137.45 137.48 137.35 137.48 2.5K
15:50 137.51 137.53 137.48 137.53 2.9K
15:51 137.53 137.76 137.53 137.76 11.3K
15:52 137.78 137.84 137.78 137.84 1.9K
15:53 137.84 137.89 137.84 137.87 7.3K
15:54 137.95 138.06 137.95 138.06 7.5K
15:55 138.06 138.19 137.99 137.99 13.6K
15:56 138.16 138.16 138.06 138.09 7.4K
15:57 138.04 138.04 137.85 137.98 9.0K
15:58 137.95 137.99 137.93 137.97 15.6K
15:59 138.00 138.04 137.96 138.04 114.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし