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
09:30 140.39 140.39 140.39 140.39 8.3K
09:32 140.74 140.74 140.28 140.28 1.2K
09:35 140.19 140.19 140.19 140.19 0.6K
09:37 140.06 140.06 139.95 139.95 2.6K
09:40 139.50 139.50 138.99 138.99 1.4K
09:41 138.89 138.89 138.89 138.89 0.3K
09:43 138.81 138.81 138.81 138.81 1.5K
09:45 138.30 138.30 138.30 138.30 1.0K
09:46 138.17 138.23 137.99 138.23 0.9K
09:47 138.04 138.04 138.04 138.04 0.2K
09:48 137.00 137.80 137.00 137.80 5.3K
09:49 137.09 137.21 136.98 136.98 1.2K
09:50 136.85 136.85 135.64 135.64 4.0K
09:51 135.71 135.71 135.71 135.71 1.0K
09:53 135.38 135.38 135.35 135.35 3.2K
09:54 135.35 135.35 134.68 134.68 3.4K
09:55 134.82 135.70 134.68 135.70 2.2K
09:58 135.41 135.41 135.41 135.41 1.5K
09:59 135.35 135.35 135.35 135.35 0.7K
10:01 135.65 135.65 135.65 135.65 1.5K
10:02 135.00 135.00 135.00 135.00 0.6K
10:03 135.03 135.03 135.03 135.03 0.6K
10:04 135.32 135.32 135.32 135.32 0.8K
10:05 135.40 135.40 135.40 135.40 0.7K
10:06 135.78 135.78 135.78 135.78 0.2K
10:07 135.76 135.76 135.76 135.76 1.4K
10:08 135.52 136.27 135.52 136.26 2.9K
10:15 136.95 136.95 136.95 136.95 3.1K
10:19 136.90 136.90 136.90 136.90 0.3K
10:20 136.89 136.89 136.50 136.50 5.4K
10:22 136.46 136.75 136.46 136.75 2.4K
10:24 136.76 136.76 136.76 136.76 0.3K
10:25 136.41 136.41 136.41 136.41 1.2K
10:28 136.26 136.26 136.26 136.26 1.6K
10:30 136.68 136.68 136.68 136.68 0.5K
10:32 136.94 136.94 136.94 136.94 1.5K
10:37 137.12 137.44 137.12 137.44 2.0K
10:39 137.27 137.27 137.27 137.27 0.5K
10:40 137.20 137.20 137.20 137.20 1.0K
10:41 137.33 137.33 137.33 137.32 1.0K
10:44 137.34 137.34 137.17 137.17 0.7K
10:47 137.36 137.36 137.36 137.36 0.5K
10:48 137.52 137.52 137.36 137.36 0.4K
10:49 137.29 137.29 137.29 137.29 2.9K
10:55 137.54 137.70 137.54 137.70 0.8K
10:57 137.65 137.65 137.65 137.65 1.8K
11:03 137.29 137.29 137.29 137.29 4.8K
11:06 137.07 137.07 137.07 137.07 0.2K
11:07 136.95 136.95 136.77 136.77 1.6K
11:08 136.77 136.77 136.77 136.77 1.9K
11:12 136.71 136.71 136.71 136.71 1.0K
11:13 136.69 136.69 136.55 136.55 3.3K
11:18 136.54 136.54 136.54 136.54 0.5K
11:19 136.75 136.75 136.58 136.58 1.8K
11:23 136.68 136.68 136.68 136.68 0.4K
11:24 136.87 136.87 136.87 136.87 0.5K
11:25 136.90 136.90 136.83 136.83 0.8K
11:26 136.95 136.96 136.95 136.96 1.5K
11:29 136.78 136.78 136.78 136.78 0.5K
11:31 136.88 136.88 136.88 136.88 0.5K
11:33 136.95 136.95 136.95 136.95 0.4K
11:35 136.98 136.98 136.98 136.98 0.4K
11:37 137.15 137.15 137.15 137.15 0.4K
11:38 137.18 137.18 137.18 137.18 0.6K
11:39 137.27 137.27 137.24 137.24 0.9K
11:41 137.35 137.35 137.31 137.31 1.5K
11:44 137.38 137.38 137.38 137.38 0.9K
11:45 137.32 137.33 137.32 137.33 2.8K
11:47 137.28 137.28 137.28 137.28 0.3K
11:49 137.16 137.16 137.16 137.16 1.6K
11:54 136.96 136.96 136.96 136.96 1.4K
11:56 136.90 136.90 136.90 136.90 1.8K
12:00 136.39 136.39 136.39 136.39 1.3K
12:01 136.39 136.56 136.39 136.56 3.9K
12:04 136.39 136.39 136.39 136.39 0.2K
12:05 136.37 136.37 136.37 136.37 0.3K
12:06 136.37 136.37 136.37 136.37 0.3K
12:07 136.49 136.49 136.49 136.49 0.4K
12:09 136.74 136.74 136.74 136.74 0.4K
12:11 136.48 136.48 136.48 136.48 0.3K
12:12 136.58 136.58 136.49 136.49 0.5K
12:14 136.51 136.51 136.45 136.45 1.3K
12:15 136.83 136.83 136.83 136.83 2.4K
12:16 136.48 136.48 136.48 136.48 0.4K
12:19 136.87 136.87 136.87 136.87 0.3K
12:20 136.81 136.81 136.81 136.81 0.3K
12:21 136.58 136.58 136.58 136.58 2.1K
12:25 136.41 136.41 136.41 136.41 0.6K
12:26 136.32 136.32 136.31 136.31 1.4K
12:29 136.09 136.09 136.09 136.09 0.5K
12:30 136.21 136.21 136.20 136.20 0.6K
12:31 136.30 136.34 136.30 136.34 2.3K
12:34 136.27 136.27 136.27 136.27 0.3K
12:36 136.27 136.27 136.27 136.27 1.3K
12:39 136.05 136.05 136.05 136.05 0.5K
12:40 136.08 136.08 136.08 136.07 0.2K
12:41 135.90 135.90 135.90 135.90 0.4K
12:43 136.10 136.10 136.10 136.10 0.8K
12:45 136.14 136.14 135.90 135.90 2.4K
12:50 136.06 136.06 136.06 136.06 0.4K
12:51 136.21 136.21 136.21 136.21 1.9K
12:54 136.43 136.43 136.43 136.43 1.2K
12:56 136.41 136.41 136.41 136.41 0.9K
13:00 136.34 136.34 136.34 136.34 0.4K
13:02 136.33 136.33 136.33 136.33 0.9K
13:03 136.41 136.41 136.41 136.41 0.6K
13:06 136.09 136.09 136.09 136.09 1.3K
13:07 136.06 136.06 136.06 136.06 1.2K
13:08 135.98 135.98 135.98 135.98 0.8K
13:09 135.95 135.95 135.91 135.91 1.5K
13:10 135.85 135.85 135.85 135.85 0.2K
13:11 136.00 136.00 136.00 136.00 0.6K
13:12 135.86 135.86 135.85 135.85 3.3K
13:13 136.19 136.19 136.19 136.19 2.7K
13:18 136.08 136.08 136.08 136.07 0.4K
13:20 136.06 136.06 136.06 136.06 0.5K
13:21 136.06 136.06 136.06 136.06 0.9K
13:22 136.32 136.44 136.19 136.44 1.3K
13:25 136.30 136.30 136.30 136.30 1.2K
13:27 136.32 136.32 136.32 136.32 0.3K
13:28 136.42 136.42 136.42 136.42 0.8K
13:30 136.37 136.37 136.37 136.37 0.3K
13:31 136.37 136.44 136.37 136.44 2.2K
13:33 136.35 136.35 136.35 136.35 1.4K
13:38 136.14 136.14 136.14 136.14 1.8K
13:43 136.12 136.12 136.12 136.12 2.5K
13:49 135.89 135.89 135.89 135.89 1.2K
13:55 136.00 136.00 136.00 136.00 0.4K
13:56 136.11 136.11 136.11 136.11 3.7K
14:06 136.27 136.27 136.27 136.27 1.5K
14:09 136.49 136.49 136.49 136.49 1.7K
14:11 136.50 136.50 136.50 136.50 1.6K
14:13 136.50 136.65 136.49 136.65 5.3K
14:14 136.63 136.63 136.63 136.63 1.4K
14:17 136.41 136.46 136.11 136.11 1.6K
14:18 135.90 136.18 135.90 136.18 1.4K
14:19 136.06 136.06 136.06 136.06 2.0K
14:20 136.21 136.29 136.21 136.29 0.8K
14:22 136.34 136.34 136.34 136.34 2.3K
14:25 136.37 136.37 136.37 136.37 0.3K
14:27 136.33 136.33 136.33 136.32 0.8K
14:31 136.43 136.43 136.43 136.43 1.9K
14:35 136.34 136.34 136.34 136.34 0.7K
14:36 136.54 136.54 136.54 136.54 1.9K
14:37 136.69 136.69 136.69 136.69 0.8K
14:40 136.74 136.75 136.74 136.75 0.6K
14:41 136.87 136.87 136.87 136.87 0.3K
14:43 136.75 136.75 136.75 136.75 1.3K
14:47 136.89 136.89 136.89 136.89 1.4K
14:48 137.00 137.02 137.00 137.01 0.6K
14:49 137.01 137.01 136.88 136.88 1.6K
14:50 136.98 136.98 136.98 136.98 1.2K
14:53 137.01 137.06 137.01 137.02 1.2K
14:54 136.94 136.94 136.94 136.94 0.7K
14:55 136.92 136.98 136.92 136.98 1.1K
14:58 136.98 136.98 136.98 136.98 1.6K
14:59 137.08 137.08 137.08 137.08 1.1K
15:04 136.87 136.87 136.76 136.76 4.7K
15:10 136.85 136.85 136.85 136.85 3.0K
15:15 136.68 136.68 136.68 136.68 1.0K
15:17 136.73 136.73 136.71 136.71 1.1K
15:19 136.72 136.72 136.72 136.72 0.8K
15:20 136.72 136.72 136.72 136.72 0.9K
15:21 136.72 136.86 136.72 136.86 3.1K
15:25 136.90 136.90 136.90 136.90 0.8K
15:26 136.91 136.91 136.91 136.91 1.6K
15:27 137.01 137.01 136.97 136.97 1.4K
15:28 137.01 137.01 137.01 137.01 0.8K
15:29 136.96 137.01 136.96 137.01 1.9K
15:30 136.96 136.96 136.96 136.96 2.7K
15:32 136.97 136.97 136.97 136.97 0.8K
15:33 137.03 137.03 137.03 137.03 1.0K
15:34 136.99 136.99 136.99 136.99 0.2K
15:35 137.00 137.10 137.00 137.10 2.0K
15:36 137.15 137.25 137.11 137.11 2.7K
15:38 137.23 137.23 137.23 137.23 1.5K
15:39 137.23 137.27 137.23 137.27 2.6K
15:41 137.11 137.20 137.11 137.20 2.7K
15:42 136.94 136.94 136.94 136.94 1.0K
15:43 136.91 136.91 136.91 136.91 1.2K
15:44 136.90 136.90 136.90 136.90 1.4K
15:45 136.82 136.82 136.82 136.82 1.0K
15:46 136.84 136.84 136.84 136.84 0.9K
15:48 136.76 136.85 136.76 136.84 1.5K
15:49 136.84 136.84 136.84 136.84 3.3K
15:50 136.83 136.83 136.76 136.76 3.4K
15:51 136.77 136.88 136.77 136.87 1.8K
15:52 136.87 136.87 136.82 136.82 2.6K
15:53 136.76 136.78 136.72 136.78 3.6K
15:54 136.76 136.76 136.76 136.76 1.0K
15:55 136.57 136.68 136.57 136.61 6.4K
15:56 136.61 136.70 136.61 136.70 4.5K
15:57 136.68 136.83 136.64 136.83 4.6K
15:58 136.75 136.86 136.73 136.86 10.6K
15:59 136.82 136.84 136.70 136.76 117.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし