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
09:30 140.08 140.39 140.08 140.39 3.6K
09:31 140.55 140.55 140.55 140.55 3.0K
09:32 141.00 141.00 139.90 139.90 7.3K
09:33 140.17 140.17 140.17 140.17 0.7K
09:34 138.60 138.60 138.60 138.60 0.9K
09:37 141.13 141.13 140.56 140.56 4.1K
09:41 140.62 141.00 140.62 141.00 0.9K
09:43 140.34 140.82 140.34 140.82 1.9K
09:45 139.96 139.96 139.96 139.96 1.1K
09:49 140.75 140.75 140.75 140.75 0.1K
09:50 141.48 141.48 141.03 141.03 1.2K
09:51 141.17 141.64 141.17 141.54 1.2K
09:52 141.62 141.62 141.34 141.34 0.5K
09:53 141.94 141.94 141.55 141.62 1.1K
09:54 141.62 141.96 141.47 141.47 1.7K
09:55 141.42 141.42 141.42 141.42 1.8K
10:02 141.17 141.24 141.17 141.24 0.7K
10:03 141.40 141.40 141.40 141.40 0.9K
10:04 141.43 141.43 141.43 141.43 0.9K
10:06 141.17 141.33 141.17 141.33 1.7K
10:09 141.34 141.34 141.34 141.34 0.2K
10:10 141.16 141.16 141.16 141.16 1.3K
10:13 141.44 141.57 141.44 141.57 3.3K
10:15 141.31 141.34 141.31 141.34 3.4K
10:17 141.38 141.57 141.34 141.57 10.5K
10:18 141.95 141.95 141.95 141.95 3.2K
10:19 141.89 142.22 141.89 142.22 3.6K
10:20 142.09 142.20 142.09 142.20 1.8K
10:21 141.99 141.99 141.86 141.86 2.8K
10:22 141.97 141.97 141.97 141.97 1.1K
10:23 141.64 141.67 141.59 141.63 2.1K
10:24 141.55 141.70 141.55 141.70 2.1K
10:25 141.54 141.54 141.54 141.54 0.5K
10:26 141.48 141.48 141.48 141.48 0.8K
10:27 141.47 141.47 141.20 141.20 0.8K
10:29 140.64 141.33 140.64 141.31 2.0K
10:30 141.56 141.56 141.56 141.56 0.8K
10:31 141.72 141.74 141.72 141.74 0.4K
10:32 141.77 141.77 141.77 141.77 0.4K
10:33 141.98 141.98 141.97 141.97 0.4K
10:34 141.97 141.97 141.49 141.97 1.0K
10:35 141.86 141.86 141.52 141.51 0.4K
10:36 142.03 142.03 141.67 141.67 1.1K
10:37 141.37 141.58 141.37 141.58 8.5K
10:39 141.83 141.83 141.83 141.83 0.1K
10:40 141.81 141.81 141.81 141.81 0.3K
10:41 141.82 141.82 141.82 141.82 0.2K
10:42 141.64 141.64 141.31 141.31 2.7K
10:43 141.28 141.28 141.08 141.08 1.3K
10:44 141.14 141.14 141.14 141.14 0.8K
10:45 141.13 141.16 140.99 140.99 1.6K
10:46 140.90 140.90 140.90 140.90 0.3K
10:47 140.61 140.72 140.60 140.72 2.0K
10:50 140.14 140.14 140.14 140.14 2.1K
10:58 139.79 139.79 139.76 139.76 0.5K
10:59 139.76 139.76 139.75 139.76 1.9K
11:00 139.81 139.94 139.81 139.94 2.4K
11:03 140.40 140.67 140.40 140.67 1.1K
11:04 140.64 140.80 140.64 140.79 3.5K
11:05 140.84 140.87 140.84 140.87 0.8K
11:06 140.87 140.87 140.68 140.68 1.7K
11:07 140.67 140.67 140.20 140.25 6.9K
11:08 140.17 140.19 140.17 140.19 3.1K
11:10 140.15 140.15 140.11 140.10 2.2K
11:11 140.10 140.10 140.05 140.05 2.2K
11:12 140.18 140.18 140.18 140.18 1.9K
11:13 140.39 140.39 140.39 140.39 0.2K
11:14 140.33 140.33 140.33 140.33 0.7K
11:15 140.21 140.21 140.13 140.13 6.7K
11:16 140.01 140.09 139.88 139.88 7.3K
11:17 139.86 139.86 139.86 139.86 1.7K
11:20 140.18 140.27 140.18 140.24 16.1K
11:22 139.78 139.80 139.73 139.80 10.4K
11:23 140.05 140.05 139.65 139.65 3.9K
11:24 139.80 139.80 139.70 139.70 4.3K
11:26 139.94 139.94 139.94 139.94 1.8K
11:32 140.07 140.07 140.07 140.07 1.0K
11:34 140.07 140.07 140.07 140.07 0.3K
11:35 140.07 140.07 140.07 140.07 0.6K
11:37 140.03 140.18 140.03 140.18 2.6K
11:42 140.41 140.41 140.41 140.41 0.8K
11:44 140.40 140.40 140.40 140.40 0.1K
11:45 140.39 140.39 140.39 140.39 0.7K
11:46 140.54 140.65 140.54 140.65 1.2K
11:47 140.43 140.43 140.43 140.43 0.7K
11:49 140.47 140.47 140.47 140.47 0.8K
11:52 140.55 140.55 140.55 140.55 3.1K
12:01 140.46 140.46 140.46 140.46 0.7K
12:04 140.56 140.56 140.56 140.56 2.2K
12:05 140.54 140.54 140.47 140.47 3.8K
12:07 140.38 140.38 140.38 140.38 0.7K
12:12 140.31 140.31 140.18 140.18 2.6K
12:16 140.16 140.16 140.16 140.16 1.2K
12:18 140.11 140.11 140.11 140.11 0.8K
12:19 140.14 140.20 140.14 140.20 2.0K
12:21 140.28 140.28 140.28 140.28 0.5K
12:23 140.27 140.27 140.27 140.26 1.3K
12:30 140.28 140.28 140.28 140.28 0.2K
12:33 140.35 140.35 140.35 140.35 0.2K
12:35 140.27 140.27 139.99 139.99 2.2K
12:37 140.01 140.01 140.01 140.01 0.2K
12:38 139.80 139.80 139.57 139.57 3.1K
12:43 139.63 139.63 139.63 139.63 0.3K
12:45 139.56 139.56 139.47 139.47 0.7K
12:46 139.37 139.37 139.11 139.11 1.1K
12:47 139.12 139.12 139.00 139.11 0.6K
12:48 139.11 139.11 139.10 139.10 0.8K
12:50 139.12 139.12 139.12 139.12 0.8K
12:51 139.06 139.06 139.06 139.06 1.2K
12:53 139.25 139.25 139.25 139.25 1.9K
12:55 139.21 139.21 139.21 139.21 0.3K
12:56 139.34 139.34 139.34 139.34 0.8K
12:57 139.34 139.43 139.34 139.43 5.0K
13:00 139.50 139.50 139.50 139.50 1.2K
13:01 139.48 139.48 139.40 139.40 2.0K
13:02 139.38 139.40 139.38 139.40 2.7K
13:04 139.35 139.35 139.35 139.35 1.3K
13:10 139.11 139.11 139.11 139.11 2.1K
13:11 138.98 138.98 138.98 138.98 1.1K
13:15 138.94 138.94 138.94 138.94 0.2K
13:16 138.50 138.61 138.50 138.61 1.6K
13:18 138.61 138.61 138.61 138.61 0.2K
13:19 138.56 138.56 138.56 138.56 1.2K
13:21 138.63 138.63 138.63 138.63 0.6K
13:24 138.53 138.53 138.53 138.53 0.1K
13:25 138.51 138.51 138.39 138.39 3.3K
13:27 138.24 138.24 138.24 138.24 0.4K
13:28 138.23 138.23 138.23 138.23 1.0K
13:31 138.04 138.04 138.04 138.04 0.3K
13:32 138.04 138.04 138.04 138.04 0.3K
13:34 138.30 138.30 138.30 138.30 1.9K
13:35 138.39 138.42 138.39 138.42 0.5K
13:36 138.54 138.54 138.54 138.54 2.0K
13:38 138.47 138.47 138.47 138.47 0.3K
13:39 138.46 138.46 138.46 138.46 1.5K
13:41 138.54 138.54 138.54 138.54 0.3K
13:42 138.55 138.55 138.55 138.54 0.5K
13:43 138.53 138.53 138.53 138.53 0.6K
13:44 138.52 138.52 138.52 138.52 1.2K
13:46 138.46 138.46 138.46 138.46 1.0K
13:47 138.45 138.45 138.34 138.36 1.7K
13:48 138.36 138.36 138.36 138.35 0.5K
13:50 138.14 138.14 137.90 137.90 1.8K
13:51 137.74 137.85 137.74 137.85 1.0K
13:52 137.64 137.64 137.53 137.53 0.4K
13:53 137.65 137.65 137.65 137.65 1.0K
13:58 137.54 137.54 137.54 137.54 1.3K
13:59 137.36 137.50 137.36 137.50 2.9K
14:01 137.75 137.76 137.75 137.76 1.2K
14:02 137.55 137.71 137.55 137.71 0.7K
14:03 137.70 137.70 137.69 137.69 0.6K
14:04 137.66 137.66 137.65 137.66 0.5K
14:05 137.66 137.66 137.66 137.66 0.1K
14:06 137.66 137.66 137.21 137.21 7.4K
14:08 137.20 137.30 137.20 137.20 4.1K
14:09 137.31 137.31 137.16 137.16 2.6K
14:10 137.16 137.16 137.13 137.13 3.1K
14:14 137.09 137.09 137.09 137.09 0.5K
14:15 136.78 136.79 136.78 136.79 0.8K
14:16 136.74 136.74 136.56 136.62 2.7K
14:17 136.82 136.97 136.78 136.78 4.4K
14:19 136.75 137.13 136.75 137.09 5.4K
14:20 137.15 137.15 137.15 137.15 0.6K
14:21 137.60 137.60 137.31 137.31 6.1K
14:22 137.60 137.60 137.60 137.60 0.4K
14:23 137.60 137.60 137.49 137.49 1.7K
14:25 137.62 137.67 137.62 137.67 1.4K
14:28 137.64 137.64 137.64 137.64 0.2K
14:29 137.58 137.58 137.58 137.57 0.5K
14:30 137.60 137.60 137.58 137.58 4.3K
14:31 137.63 137.65 137.63 137.65 1.0K
14:33 137.67 137.67 137.63 137.63 2.6K
14:34 137.78 137.90 137.78 137.90 2.4K
14:35 137.72 137.72 137.72 137.72 0.5K
14:36 137.84 137.84 137.70 137.70 5.5K
14:37 137.73 137.73 137.73 137.73 0.5K
14:38 137.71 137.71 137.70 137.70 1.3K
14:39 137.90 137.90 137.90 137.90 0.5K
14:40 137.86 137.86 137.86 137.86 2.8K
14:43 137.91 137.91 137.91 137.91 2.1K
14:44 137.78 137.79 137.78 137.79 2.3K
14:45 137.94 137.94 137.94 137.94 0.9K
14:46 137.91 137.91 137.91 137.91 1.6K
14:47 138.06 138.06 138.06 138.06 1.5K
14:48 137.96 137.96 137.96 137.96 0.5K
14:49 137.96 137.96 137.95 137.96 1.3K
14:50 137.96 138.02 137.85 137.95 4.5K
14:51 137.95 138.03 137.95 138.03 2.0K
14:52 137.89 137.89 137.89 137.89 1.6K
14:53 137.89 137.89 137.89 137.89 0.3K
14:54 137.89 137.89 137.86 137.86 1.3K
14:55 137.86 137.98 137.86 137.87 0.7K
14:56 137.86 137.86 137.86 137.86 0.4K
14:57 137.86 137.86 137.86 137.86 0.4K
14:58 137.86 137.88 137.81 137.88 2.9K
15:00 137.85 137.97 137.75 137.97 11.1K
15:01 138.03 138.03 137.93 137.96 3.8K
15:04 137.94 137.94 137.94 137.94 1.2K
15:05 138.05 138.05 138.05 138.05 0.8K
15:06 138.01 138.23 138.01 138.23 6.4K
15:07 138.21 138.21 138.21 138.21 1.9K
15:08 138.05 138.05 137.97 138.05 1.1K
15:09 137.89 137.89 137.89 137.89 0.5K
15:10 137.90 137.90 137.90 137.90 0.5K
15:11 137.88 137.88 137.88 137.88 1.1K
15:12 137.87 137.87 137.72 137.72 1.0K
15:14 137.73 137.73 137.73 137.73 0.7K
15:15 137.74 137.74 137.74 137.74 0.5K
15:16 137.60 137.68 137.60 137.68 2.7K
15:17 137.68 137.68 137.68 137.68 1.8K
15:20 137.75 137.75 137.75 137.75 4.1K
15:21 137.62 137.62 137.56 137.56 2.1K
15:22 137.45 137.52 137.45 137.52 1.5K
15:23 137.45 137.45 137.45 137.45 0.5K
15:24 137.46 137.46 137.46 137.46 2.6K
15:25 137.59 137.59 137.59 137.59 1.5K
15:26 137.52 137.53 137.46 137.46 3.3K
15:27 137.42 137.59 137.42 137.59 2.6K
15:28 137.60 137.60 137.56 137.56 0.5K
15:29 137.56 137.56 137.42 137.42 1.0K
15:30 137.59 137.63 137.59 137.63 2.1K
15:31 137.72 137.72 137.72 137.72 0.5K
15:32 137.72 137.72 137.72 137.72 1.6K
15:35 137.41 137.51 137.41 137.51 1.3K
15:36 137.39 137.39 137.39 137.39 0.3K
15:37 137.54 137.54 137.41 137.41 1.4K
15:38 137.57 137.60 137.57 137.57 2.1K
15:39 137.57 137.57 137.57 137.57 2.5K
15:41 137.34 137.51 137.34 137.51 3.8K
15:42 137.47 137.47 137.47 137.47 0.6K
15:43 137.54 137.54 137.37 137.37 2.5K
15:44 137.40 137.51 137.40 137.51 2.3K
15:45 137.45 137.53 137.45 137.51 2.1K
15:46 137.45 137.45 137.37 137.45 1.7K
15:47 137.46 137.50 137.40 137.40 3.2K
15:48 137.45 137.45 137.34 137.34 1.1K
15:49 137.36 137.36 137.32 137.35 1.9K
15:50 137.14 137.45 137.14 137.45 3.9K
15:51 137.28 137.28 137.28 137.28 2.8K
15:52 137.03 137.03 136.98 136.98 2.3K
15:53 136.91 136.99 136.77 136.99 3.0K
15:54 137.00 137.07 137.00 137.07 6.9K
15:55 136.99 137.08 136.99 137.07 2.6K
15:56 137.00 137.16 137.00 137.04 4.8K
15:57 136.95 137.11 136.95 137.11 8.7K
15:58 137.17 137.17 137.05 137.06 10.0K
15:59 137.06 137.16 137.03 137.14 135.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし