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
09:30 140.33 140.33 140.33 140.33 3.1K
09:32 139.66 139.66 139.66 139.66 0.6K
09:34 140.34 140.34 140.21 140.21 3.7K
09:35 140.34 140.76 140.34 140.76 1.6K
09:37 139.61 139.61 139.61 139.61 1.5K
09:38 139.65 139.84 139.65 139.84 3.0K
09:40 140.47 140.68 140.47 140.68 5.9K
09:49 139.52 139.52 139.52 139.52 2.4K
09:50 139.20 139.20 139.20 139.20 1.0K
09:52 139.36 139.36 139.36 139.35 1.6K
09:53 139.32 139.32 139.32 139.32 0.3K
09:54 139.45 139.45 139.45 139.45 0.5K
09:55 139.45 139.45 139.45 139.45 1.0K
09:56 139.44 139.44 139.44 139.44 1.5K
09:57 139.44 139.44 139.44 139.44 1.1K
09:58 138.54 138.54 138.54 138.54 2.8K
09:59 138.32 138.68 138.32 138.68 1.5K
10:01 138.42 138.55 138.42 138.55 2.4K
10:03 138.18 138.18 137.89 137.89 5.7K
10:04 137.96 137.96 137.42 137.69 3.1K
10:05 137.70 137.71 137.70 137.71 1.4K
10:06 137.78 138.04 137.67 137.73 8.0K
10:07 137.73 138.16 137.73 138.16 1.3K
10:08 138.34 138.34 138.34 138.34 1.1K
10:09 138.52 138.52 138.52 138.52 0.8K
10:10 138.95 138.95 138.95 138.95 0.6K
10:11 139.15 139.15 139.14 139.14 0.6K
10:12 139.16 139.16 139.16 139.16 4.0K
10:20 139.05 139.05 139.05 139.05 1.0K
10:22 139.18 139.18 139.18 139.18 0.7K
10:25 138.88 138.88 138.88 138.88 1.0K
10:26 138.75 138.75 138.75 138.75 3.1K
10:33 138.60 138.60 138.60 138.60 1.5K
10:37 138.86 138.86 138.86 138.85 0.7K
10:38 138.88 138.88 138.88 138.88 0.1K
10:39 138.87 138.90 138.87 138.90 1.1K
10:42 138.54 138.54 138.54 138.54 0.8K
10:44 138.80 138.80 138.80 138.79 2.0K
10:47 138.22 138.23 138.16 138.23 3.2K
10:49 137.78 137.78 137.78 137.78 0.6K
10:51 138.18 138.18 138.16 138.16 1.7K
10:52 138.18 138.18 138.18 138.18 0.2K
10:53 138.32 138.32 138.32 138.32 1.3K
10:56 138.06 138.06 138.06 138.06 0.2K
10:58 137.59 137.59 137.59 137.59 0.4K
11:02 138.18 138.18 138.18 138.18 2.1K
11:03 137.97 137.97 137.97 137.97 1.6K
11:04 137.68 137.68 137.68 137.68 0.5K
11:05 137.68 137.68 137.68 137.68 0.7K
11:08 138.01 138.01 138.01 138.01 0.6K
11:09 137.91 138.06 137.91 138.06 2.1K
11:10 137.75 137.75 137.74 137.74 1.2K
11:12 137.69 137.69 137.69 137.69 1.4K
11:15 137.30 137.30 137.30 137.30 1.1K
11:16 137.12 137.12 137.12 137.12 1.4K
11:17 136.96 136.96 136.96 136.96 0.9K
11:20 137.01 137.01 136.73 136.73 1.3K
11:21 136.93 136.93 136.93 136.93 0.4K
11:22 136.98 137.11 136.98 137.11 3.1K
11:25 137.53 137.75 137.53 137.75 1.3K
11:26 137.59 137.59 137.59 137.59 0.6K
11:28 137.75 137.75 137.75 137.75 0.9K
11:37 137.83 137.83 137.83 137.83 0.4K
11:38 137.80 137.80 137.78 137.78 1.9K
11:39 137.78 137.78 137.78 137.78 1.9K
11:48 138.03 138.03 138.03 138.03 1.4K
11:49 138.02 138.02 138.02 138.02 0.6K
11:50 138.30 138.30 138.30 138.30 1.3K
11:51 138.22 138.22 138.22 138.22 2.9K
11:56 138.54 138.54 138.54 138.54 2.3K
11:57 138.81 138.81 138.81 138.81 0.8K
11:59 138.63 138.72 138.63 138.72 2.8K
12:00 138.69 138.69 138.69 138.69 1.3K
12:03 138.42 138.42 138.42 138.42 0.8K
12:08 138.39 138.39 138.39 138.39 0.9K
12:13 138.07 138.07 138.07 138.07 1.4K
12:17 137.95 138.06 137.95 138.06 1.2K
12:19 138.06 138.06 138.06 138.06 0.7K
12:20 138.07 138.07 138.07 138.07 0.5K
12:21 138.24 138.44 138.24 138.44 1.7K
12:22 138.47 138.47 138.47 138.47 0.6K
12:25 138.55 138.55 138.55 138.55 1.0K
12:26 138.73 138.73 138.73 138.73 1.7K
12:32 138.75 138.76 138.75 138.76 2.6K
12:34 138.74 138.74 138.74 138.74 1.0K
12:37 138.66 138.66 138.66 138.66 0.1K
12:38 138.74 138.74 138.74 138.74 0.5K
12:39 138.51 138.51 138.51 138.51 0.4K
12:41 138.70 138.71 138.70 138.71 0.6K
12:42 138.89 138.89 138.71 138.72 0.9K
12:43 138.68 138.68 138.68 138.68 0.3K
12:44 138.72 138.72 138.72 138.72 1.3K
12:45 138.59 138.59 138.59 138.59 1.6K
12:48 138.51 138.51 138.43 138.43 1.2K
12:49 138.40 138.40 138.40 138.40 0.4K
12:50 138.43 138.43 138.43 138.43 0.6K
12:56 138.46 138.48 138.46 138.46 0.9K
12:58 138.47 138.47 138.47 138.47 0.3K
13:00 138.44 138.44 138.44 138.44 0.1K
13:01 138.44 138.44 138.44 138.44 1.1K
13:06 138.31 138.31 138.31 138.31 0.2K
13:08 138.43 138.43 138.43 138.43 0.4K
13:09 138.57 138.57 138.44 138.44 1.0K
13:11 138.46 138.46 138.46 138.46 0.2K
13:12 138.46 138.46 138.46 138.46 0.7K
13:13 138.20 138.20 138.20 138.20 0.8K
13:15 138.05 138.05 138.05 138.05 0.4K
13:21 138.00 138.00 138.00 138.00 0.8K
13:24 138.08 138.25 138.08 138.25 4.3K
13:28 138.34 138.34 138.34 138.34 0.4K
13:31 138.16 138.16 138.16 138.16 0.7K
13:33 138.38 138.38 138.38 138.38 1.9K
13:38 138.25 138.25 138.25 138.25 1.6K
13:43 138.25 138.25 138.25 138.25 0.3K
13:45 138.24 138.31 138.24 138.31 3.5K
13:53 138.39 138.39 138.39 138.39 1.2K
13:55 138.27 138.27 138.27 138.27 1.1K
13:56 138.20 138.33 138.20 138.33 1.1K
13:57 138.48 138.48 138.48 138.48 0.7K
14:00 138.21 138.21 138.21 138.21 1.1K
14:01 138.14 138.14 137.97 137.97 2.3K
14:05 137.81 137.90 137.81 137.90 4.5K
14:07 137.91 137.91 137.74 137.74 2.0K
14:12 138.04 138.04 138.04 138.04 0.7K
14:16 137.91 137.91 137.91 137.91 0.7K
14:17 137.99 137.99 137.99 137.99 0.7K
14:20 137.79 137.79 137.79 137.79 0.6K
14:22 137.90 137.90 137.90 137.90 3.0K
14:23 137.94 137.94 137.94 137.94 1.7K
14:28 138.08 138.08 138.08 138.08 0.3K
14:29 137.91 137.91 137.91 137.91 0.2K
14:30 137.91 137.91 137.90 137.90 1.1K
14:31 137.95 137.95 137.95 137.95 3.1K
14:40 137.79 137.79 137.79 137.79 0.6K
14:41 137.80 137.80 137.80 137.80 1.1K
14:42 137.79 137.79 137.79 137.79 0.8K
14:44 137.79 137.79 137.79 137.79 1.6K
14:45 137.58 137.58 137.58 137.58 0.6K
14:46 137.57 137.65 137.57 137.65 4.5K
14:47 137.68 137.68 137.68 137.68 0.2K
14:48 137.95 137.95 137.95 137.95 0.3K
14:49 137.66 137.66 137.66 137.66 0.7K
14:50 137.57 137.57 137.57 137.57 1.0K
14:53 137.49 137.49 137.49 137.49 0.9K
14:56 137.62 137.62 137.62 137.62 1.7K
14:59 137.64 137.64 137.64 137.64 0.4K
15:01 137.65 137.75 137.65 137.75 1.2K
15:02 137.86 137.86 137.81 137.81 3.0K
15:04 137.79 137.79 137.79 137.79 2.5K
15:08 137.71 137.71 137.71 137.71 4.0K
15:17 137.76 137.76 137.76 137.76 1.6K
15:19 137.90 137.90 137.90 137.90 1.3K
15:20 137.85 137.87 137.85 137.87 2.4K
15:23 137.77 137.77 137.77 137.77 2.7K
15:26 137.72 137.72 137.72 137.72 1.2K
15:28 137.56 137.56 137.56 137.56 1.5K
15:30 137.50 137.50 137.50 137.50 2.1K
15:33 137.45 137.45 137.45 137.45 0.9K
15:34 137.42 137.42 137.33 137.38 1.9K
15:35 137.40 137.40 137.40 137.40 1.0K
15:36 137.51 137.51 137.51 137.51 3.8K
15:38 137.51 137.51 137.49 137.49 3.0K
15:40 137.49 137.49 137.49 137.49 2.0K
15:41 137.54 137.54 137.54 137.54 0.4K
15:42 137.58 137.58 137.51 137.51 2.0K
15:43 137.56 137.56 137.56 137.56 0.7K
15:44 137.56 137.56 137.56 137.56 0.8K
15:45 137.56 137.56 137.56 137.56 0.5K
15:46 137.49 137.49 137.44 137.44 2.5K
15:47 137.32 137.32 137.32 137.32 2.2K
15:48 137.23 137.23 137.23 137.23 0.6K
15:49 137.27 137.27 137.22 137.22 1.7K
15:50 137.31 137.31 137.22 137.24 4.0K
15:51 137.16 137.25 137.16 137.25 2.5K
15:52 136.93 137.02 136.93 137.01 2.1K
15:53 136.95 137.03 136.95 136.96 5.7K
15:54 136.96 137.06 136.96 137.04 9.4K
15:55 137.03 137.24 137.03 137.20 8.0K
15:56 137.20 137.24 137.20 137.20 5.6K
15:57 137.22 137.30 137.18 137.19 9.1K
15:58 137.18 137.22 137.12 137.15 13.5K
15:59 137.15 137.20 137.11 137.19 167.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし