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
09:30 138.80 139.21 138.80 139.21 4.9K
09:31 139.21 139.21 139.21 139.21 0.9K
09:36 139.30 139.30 139.30 139.29 1.1K
09:48 138.48 138.48 138.48 138.48 0.1K
09:49 138.31 138.31 138.29 138.29 2.3K
09:53 138.29 138.29 138.29 138.29 0.5K
09:57 138.15 138.15 138.15 138.15 1.2K
09:58 137.91 137.91 137.91 137.91 0.1K
09:59 137.92 137.92 137.57 137.57 2.0K
10:00 137.61 137.61 137.49 137.49 1.1K
10:01 137.50 137.50 137.50 137.50 0.5K
10:02 137.60 137.60 137.41 137.41 1.0K
10:04 137.32 137.58 137.32 137.42 2.0K
10:05 137.60 137.60 137.60 137.60 1.2K
10:06 137.80 137.80 137.80 137.79 1.1K
10:11 138.10 138.10 138.10 138.10 1.7K
10:15 138.08 138.28 138.08 138.28 1.2K
10:16 138.10 138.10 138.10 138.10 2.1K
10:23 137.95 137.95 137.95 137.95 1.1K
10:24 137.91 137.91 137.91 137.91 0.4K
10:26 137.90 137.90 137.90 137.90 1.3K
10:31 137.90 137.90 137.75 137.75 0.9K
10:32 137.67 137.78 137.67 137.78 2.3K
10:36 137.81 137.81 137.81 137.81 3.0K
10:40 137.67 137.67 137.67 137.67 1.1K
10:42 137.76 137.76 137.76 137.76 1.8K
10:45 137.29 137.29 137.29 137.29 1.9K
10:46 137.28 137.28 137.28 137.28 0.7K
10:47 137.12 137.12 136.80 136.80 4.8K
10:48 137.48 137.48 137.28 137.28 4.2K
10:50 137.16 137.16 137.16 137.16 0.4K
10:51 137.08 137.13 137.08 137.13 1.3K
10:53 136.89 136.89 136.89 136.89 0.2K
10:55 136.84 136.84 136.84 136.84 1.6K
11:01 137.03 137.17 137.00 137.00 3.0K
11:04 137.08 137.08 137.08 137.07 1.0K
11:08 137.48 137.48 137.48 137.48 1.9K
11:14 137.41 137.41 137.20 137.20 2.3K
11:17 136.60 136.60 136.60 136.60 2.5K
11:18 136.92 136.92 136.92 136.92 2.8K
11:23 136.99 136.99 136.99 136.99 0.4K
11:24 137.00 137.00 137.00 137.00 1.7K
11:28 136.98 136.98 136.98 136.98 0.4K
11:29 137.00 137.28 137.00 137.18 9.1K
11:30 137.25 137.25 137.25 137.25 0.6K
11:35 137.11 137.11 137.11 137.10 0.5K
11:37 137.07 137.07 137.07 137.07 0.4K
11:38 137.00 137.00 137.00 137.00 0.1K
11:39 136.96 136.96 136.96 136.96 1.2K
11:41 136.92 136.92 136.92 136.92 0.1K
11:42 137.01 137.01 137.01 137.01 0.9K
11:44 137.03 137.03 137.00 137.00 0.7K
11:45 137.14 137.14 137.14 137.14 0.6K
11:47 136.91 136.91 136.88 136.88 1.5K
11:49 136.91 136.91 136.91 136.91 1.0K
11:53 136.63 136.63 136.63 136.63 0.3K
11:54 136.52 136.52 136.50 136.50 3.1K
11:57 136.54 136.58 136.53 136.53 1.5K
11:59 136.58 136.59 136.58 136.58 0.5K
12:00 136.59 136.59 136.59 136.59 0.8K
12:04 136.68 136.68 136.67 136.67 1.2K
12:06 136.68 136.85 136.68 136.85 1.6K
12:07 136.72 136.72 136.72 136.72 0.7K
12:09 136.57 136.57 136.57 136.57 1.8K
12:16 136.58 136.58 136.58 136.58 1.9K
12:22 136.68 136.68 136.68 136.68 0.9K
12:27 136.77 136.77 136.68 136.68 0.5K
12:29 136.54 136.54 136.54 136.54 0.3K
12:30 136.60 136.60 136.60 136.60 0.2K
12:31 136.68 136.68 136.68 136.68 0.4K
12:32 136.68 136.69 136.52 136.52 1.1K
12:36 136.50 136.50 136.50 136.50 1.8K
12:40 136.59 136.59 136.55 136.55 0.6K
12:42 136.85 136.85 136.85 136.85 1.5K
12:49 136.72 136.72 136.72 136.72 0.8K
12:52 136.62 136.62 136.62 136.62 0.9K
12:56 136.38 136.38 136.23 136.23 1.7K
12:59 136.24 136.24 136.24 136.24 1.0K
13:00 136.24 136.44 136.24 136.35 3.3K
13:01 136.42 136.42 136.42 136.42 0.3K
13:06 136.48 136.48 136.48 136.48 0.9K
13:09 136.25 136.25 136.23 136.23 0.8K
13:13 136.19 136.19 136.19 136.19 0.9K
13:15 136.01 136.01 136.01 136.01 0.7K
13:16 136.01 136.01 136.01 136.01 0.5K
13:22 136.18 136.18 136.18 136.18 1.7K
13:29 136.38 136.38 136.38 136.38 2.0K
13:36 136.53 136.53 136.53 136.53 0.6K
13:37 136.62 136.67 136.62 136.67 3.3K
13:41 136.49 136.49 136.49 136.49 0.5K
13:42 136.52 136.52 136.52 136.52 1.0K
13:44 136.55 136.55 136.41 136.41 0.9K
13:47 136.39 136.39 136.39 136.39 1.2K
13:51 136.39 136.39 136.39 136.39 0.4K
13:52 136.39 136.39 136.39 136.39 0.3K
13:53 136.39 136.41 136.39 136.39 1.7K
13:56 136.56 136.65 136.56 136.65 1.6K
13:57 136.57 136.57 136.57 136.57 0.3K
13:58 136.63 136.79 136.63 136.79 4.8K
13:59 136.83 136.83 136.83 136.82 1.0K
14:03 136.92 136.92 136.92 136.92 6.8K
14:04 136.91 136.91 136.91 136.91 0.3K
14:05 136.82 136.82 136.82 136.82 0.8K
14:08 136.86 137.00 136.86 137.00 6.3K
14:09 137.06 137.06 137.06 137.06 0.5K
14:10 137.10 137.10 137.07 137.07 1.4K
14:11 137.22 137.22 137.22 137.22 0.1K
14:12 137.14 137.14 137.14 137.14 1.5K
14:19 136.93 136.93 136.93 136.93 1.9K
14:21 137.08 137.08 137.08 137.07 0.4K
14:22 137.08 137.08 137.08 137.07 0.6K
14:23 137.08 137.08 137.08 137.07 0.3K
14:24 137.08 137.08 137.08 137.07 1.8K
14:29 137.07 137.07 137.07 137.07 0.6K
14:30 137.07 137.07 137.07 137.07 0.1K
14:31 137.42 137.43 137.42 137.43 8.4K
14:35 137.32 137.32 137.21 137.21 3.8K
14:36 137.14 137.14 137.12 137.12 0.7K
14:38 137.05 137.05 137.05 137.05 0.2K
14:39 137.06 137.20 137.06 137.20 3.0K
14:44 137.17 137.17 137.17 137.17 0.6K
14:45 137.17 137.17 137.17 137.17 1.1K
14:46 137.20 137.31 137.20 137.31 0.5K
14:47 137.20 137.20 137.20 137.20 0.3K
14:48 137.33 137.40 137.33 137.40 5.3K
14:49 137.38 137.38 137.15 137.15 2.8K
14:50 137.22 137.22 137.22 137.22 0.8K
14:52 137.10 137.10 137.10 137.10 0.8K
14:54 137.25 137.25 137.25 137.25 0.8K
14:56 137.12 137.12 137.12 137.12 0.9K
14:57 137.03 137.03 136.99 136.99 2.0K
14:59 136.87 136.87 136.87 136.87 1.1K
15:00 136.99 136.99 136.99 136.99 4.1K
15:11 137.33 137.33 137.33 137.33 3.0K
15:17 137.33 137.33 137.32 137.33 11.9K
15:18 137.20 137.20 137.20 137.20 2.2K
15:19 137.25 137.25 137.25 137.25 0.4K
15:21 137.19 137.19 137.16 137.16 2.6K
15:26 137.06 137.06 137.06 137.06 0.6K
15:27 136.96 136.98 136.96 136.98 1.1K
15:28 136.94 136.94 136.94 136.94 4.4K
15:33 136.97 136.97 136.97 136.97 0.8K
15:34 136.86 136.86 136.86 136.86 3.3K
15:40 136.74 136.74 136.74 136.74 2.2K
15:41 136.82 136.82 136.82 136.82 0.9K
15:42 136.82 136.82 136.82 136.82 4.9K
15:47 136.88 136.88 136.84 136.84 0.8K
15:48 136.86 136.87 136.86 136.87 1.2K
15:49 136.93 136.93 136.93 136.93 0.5K
15:50 136.79 136.90 136.79 136.90 4.4K
15:51 136.92 136.92 136.78 136.85 3.8K
15:52 136.83 136.93 136.72 136.72 1.7K
15:53 136.83 136.83 136.69 136.79 2.1K
15:54 136.79 137.20 136.76 137.14 19.4K
15:55 137.05 137.28 137.05 137.28 4.6K
15:56 137.24 137.39 137.24 137.27 5.9K
15:57 137.28 137.29 137.17 137.27 7.2K
15:58 137.24 137.36 137.24 137.33 16.3K
15:59 137.31 137.32 137.25 137.30 190.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし