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
09:30 134.10 134.10 134.03 134.07 10.5K
09:31 133.28 135.24 132.22 135.24 4.5K
09:36 134.37 134.37 133.74 133.74 2.3K
09:37 133.09 133.62 133.09 133.62 3.6K
09:39 133.38 133.38 133.11 133.11 0.7K
09:40 133.02 133.02 133.02 133.02 1.0K
09:42 133.34 133.34 133.34 133.34 1.6K
09:43 133.47 133.47 133.47 133.47 0.2K
09:45 132.02 132.02 132.02 132.02 7.9K
09:46 132.14 132.14 132.14 132.14 1.7K
09:47 132.38 132.38 132.38 132.38 1.1K
09:48 132.18 132.18 132.18 132.18 1.9K
09:51 132.04 132.04 132.04 132.04 1.6K
09:54 132.00 132.00 132.00 132.00 0.5K
09:56 132.19 132.28 132.19 132.28 1.0K
09:59 132.00 132.00 132.00 132.00 1.9K
10:00 132.00 132.00 131.93 131.93 2.9K
10:01 132.01 132.32 131.95 132.00 3.2K
10:02 132.01 132.01 132.00 132.00 0.8K
10:03 132.00 132.01 131.98 132.01 2.1K
10:04 132.01 132.10 131.90 131.90 3.5K
10:05 132.00 132.32 131.99 132.32 6.7K
10:06 132.33 132.64 132.33 132.64 1.0K
10:07 132.99 132.99 132.75 132.75 1.9K
10:09 133.04 133.04 133.04 133.04 1.7K
10:11 133.43 133.43 133.43 133.43 1.0K
10:13 133.60 133.60 133.58 133.58 0.9K
10:14 133.65 133.65 133.65 133.65 0.2K
10:15 133.81 133.81 133.81 133.81 1.0K
10:18 134.05 134.22 134.05 134.07 1.6K
10:19 134.08 134.08 133.60 133.60 4.0K
10:20 133.73 133.73 133.73 133.73 1.4K
10:22 133.92 133.92 133.92 133.92 0.6K
10:23 133.90 134.09 133.90 134.09 3.1K
10:28 134.48 134.81 134.48 134.81 1.5K
10:30 134.53 134.53 134.53 134.53 3.6K
10:31 134.92 134.92 134.92 134.92 0.8K
10:33 134.91 134.91 134.80 134.80 0.7K
10:34 135.11 135.11 135.03 135.03 1.9K
10:35 134.84 134.87 134.84 134.87 1.0K
10:36 135.00 135.04 134.80 135.04 1.5K
10:39 135.04 135.04 134.88 134.88 1.2K
10:41 134.74 135.02 134.65 134.94 3.6K
10:42 134.86 134.86 134.78 134.78 2.6K
10:43 134.75 134.75 134.75 134.75 0.8K
10:44 134.71 134.71 134.35 134.35 1.4K
10:45 134.71 134.75 134.71 134.75 1.5K
10:46 135.12 135.12 134.94 134.98 0.9K
10:47 134.74 134.74 134.74 134.74 0.1K
10:48 134.98 134.99 134.98 134.99 1.0K
10:49 134.56 134.56 134.56 134.56 1.6K
10:51 134.51 134.51 134.32 134.32 1.9K
10:53 134.11 134.11 134.11 134.11 0.2K
10:54 134.47 134.48 134.47 134.48 7.3K
10:55 134.64 134.81 134.64 134.81 6.3K
10:56 134.95 134.95 134.75 134.75 5.3K
10:57 134.70 134.70 134.61 134.61 3.1K
10:59 134.71 134.71 134.53 134.71 2.1K
11:00 134.67 134.67 134.67 134.67 1.1K
11:01 134.69 134.69 134.28 134.42 12.6K
11:02 134.41 134.55 134.41 134.55 1.3K
11:03 134.53 134.53 134.53 134.53 1.8K
11:04 134.50 134.50 134.50 134.50 1.2K
11:06 134.73 134.73 134.58 134.69 3.6K
11:08 134.64 134.64 134.59 134.59 2.7K
11:09 134.65 134.65 134.65 134.65 0.9K
11:10 134.61 134.61 134.61 134.60 0.9K
11:11 134.79 134.79 134.79 134.79 0.9K
11:12 134.87 134.87 134.61 134.61 1.7K
11:13 134.65 134.65 134.65 134.65 2.1K
11:14 134.65 134.65 134.49 134.63 1.5K
11:15 134.48 134.60 134.48 134.60 3.2K
11:16 134.69 134.82 134.51 134.51 7.9K
11:17 134.45 134.47 134.45 134.47 1.3K
11:20 134.55 134.60 134.50 134.50 1.6K
11:21 134.43 134.43 134.31 134.31 2.1K
11:24 134.37 134.45 134.19 134.19 2.8K
11:25 134.00 134.00 134.00 134.00 0.3K
11:26 134.14 134.14 134.14 134.14 1.5K
11:27 134.28 134.28 134.28 134.28 0.7K
11:28 134.24 134.24 134.14 134.14 1.0K
11:29 134.21 134.21 134.04 134.07 0.9K
11:30 134.05 134.09 134.05 134.09 1.1K
11:31 134.18 134.18 134.15 134.15 0.7K
11:32 134.21 134.36 134.21 134.36 4.0K
11:33 134.29 134.48 134.29 134.48 1.5K
11:34 134.49 134.49 134.49 134.49 3.3K
11:37 134.98 134.98 134.98 134.98 0.4K
11:39 135.22 135.24 135.22 135.24 1.6K
11:42 135.42 135.42 135.42 135.42 1.3K
11:43 135.75 135.75 135.75 135.75 0.3K
11:44 135.80 135.80 135.80 135.80 2.1K
11:46 136.18 136.18 136.18 136.18 0.7K
11:47 135.97 135.97 135.55 135.55 4.9K
11:56 136.05 136.05 136.05 136.05 1.2K
11:59 136.17 136.17 136.17 136.17 0.3K
12:00 136.28 136.28 136.28 136.28 2.7K
12:04 136.58 136.58 136.58 136.58 0.5K
12:06 136.89 136.89 136.89 136.89 1.5K
12:08 136.97 136.97 136.78 136.78 2.6K
12:10 136.58 136.58 136.58 136.58 0.6K
12:12 136.60 136.60 136.58 136.58 0.9K
12:15 136.79 136.80 136.79 136.80 1.8K
12:16 136.70 136.70 136.70 136.70 1.1K
12:17 136.74 136.75 136.74 136.75 1.0K
12:18 136.77 136.77 136.77 136.77 0.6K
12:21 136.59 136.69 136.53 136.69 3.3K
12:24 136.95 136.95 136.91 136.91 1.6K
12:26 137.06 137.06 136.82 136.82 3.2K
12:30 136.45 136.65 136.45 136.65 1.6K
12:31 136.52 136.65 136.52 136.65 2.7K
12:32 136.64 136.64 136.64 136.64 0.3K
12:34 136.61 136.89 136.61 136.89 1.1K
12:37 136.75 136.75 136.75 136.75 0.1K
12:38 136.75 136.75 136.75 136.75 1.8K
12:39 136.46 136.58 136.32 136.32 7.8K
12:45 136.37 136.43 136.37 136.43 1.9K
12:47 136.49 136.60 136.27 136.27 3.0K
12:50 136.32 136.32 136.32 136.32 0.8K
12:52 136.41 136.41 136.41 136.41 1.3K
12:53 136.24 136.24 136.24 136.24 1.3K
12:54 136.14 136.14 136.05 136.05 1.7K
12:58 135.53 135.53 135.53 135.53 0.9K
12:59 135.49 135.49 135.49 135.49 0.4K
13:00 135.60 135.60 135.60 135.60 0.5K
13:01 135.58 135.58 135.58 135.57 0.2K
13:02 135.36 135.36 135.36 135.36 0.9K
13:04 135.38 135.38 135.38 135.38 0.9K
13:06 135.15 135.15 135.15 135.15 0.7K
13:07 135.21 135.21 135.21 135.21 0.3K
13:08 135.40 135.40 135.40 135.40 1.5K
13:11 135.53 135.53 135.53 135.53 0.6K
13:13 135.49 135.49 135.49 135.49 1.2K
13:14 135.47 135.47 135.47 135.47 0.2K
13:15 135.51 135.51 135.51 135.51 1.1K
13:18 135.55 135.55 135.50 135.50 2.4K
13:19 135.51 135.51 135.49 135.49 1.1K
13:20 135.48 135.48 135.48 135.48 1.1K
13:21 135.58 135.58 135.58 135.58 1.9K
13:25 135.40 135.40 135.40 135.40 1.1K
13:26 135.18 135.18 135.18 135.18 1.1K
13:27 135.11 135.11 135.04 135.04 1.3K
13:30 135.11 135.11 135.11 135.11 3.1K
13:34 135.32 135.32 135.32 135.32 0.8K
13:37 134.96 134.96 134.96 134.96 1.0K
13:38 135.03 135.08 135.03 135.08 0.7K
13:39 135.05 135.05 135.05 135.04 0.2K
13:40 134.94 134.94 134.94 134.94 1.7K
13:42 135.32 135.38 135.32 135.38 1.0K
13:44 135.29 135.37 135.29 135.34 0.9K
13:46 135.47 135.47 135.39 135.39 3.2K
13:47 135.31 135.31 135.31 135.31 2.2K
13:52 135.52 135.52 135.52 135.51 1.0K
13:53 135.50 135.50 135.50 135.50 1.4K
13:56 135.20 135.20 135.20 135.20 1.9K
13:57 135.29 135.29 135.29 135.29 0.6K
13:59 135.38 135.38 135.38 135.38 1.1K
14:00 135.50 135.50 135.50 135.50 1.8K
14:01 135.35 135.35 135.35 135.35 0.3K
14:02 135.24 135.24 135.20 135.20 3.6K
14:04 135.12 135.12 135.12 135.12 2.7K
14:06 135.11 135.11 135.11 135.11 1.6K
14:07 135.03 135.03 135.03 135.03 3.2K
14:11 135.03 135.03 135.03 135.03 0.1K
14:12 135.07 135.07 134.83 134.83 2.2K
14:13 134.88 134.88 134.88 134.88 0.9K
14:15 134.94 135.04 134.94 135.04 1.7K
14:16 134.97 134.97 134.95 134.95 1.1K
14:17 134.78 134.80 134.78 134.79 2.3K
14:18 134.93 134.96 134.76 134.96 1.7K
14:19 135.13 135.13 135.13 135.13 0.8K
14:20 134.90 134.90 134.90 134.90 1.6K
14:22 134.92 134.92 134.92 134.92 1.1K
14:23 135.08 135.08 135.08 135.08 0.7K
14:24 135.16 135.16 135.16 135.16 1.9K
14:26 135.67 135.67 135.67 135.67 0.3K
14:27 135.65 135.65 135.65 135.65 0.4K
14:28 135.67 135.71 135.67 135.71 0.9K
14:30 135.74 135.74 135.74 135.74 0.3K
14:31 135.76 135.76 135.76 135.76 1.1K
14:34 135.79 135.79 135.79 135.79 0.6K
14:35 135.84 135.84 135.84 135.84 1.2K
14:37 135.67 135.67 135.67 135.67 1.7K
14:38 135.69 135.77 135.69 135.77 2.1K
14:40 135.98 135.98 135.98 135.98 0.4K
14:42 136.08 136.09 136.08 136.09 0.9K
14:43 136.25 136.29 136.25 136.29 1.7K
14:45 136.35 136.35 136.23 136.23 1.1K
14:46 136.13 136.13 136.13 136.13 1.0K
14:47 136.18 136.18 136.18 136.18 1.4K
14:48 136.18 136.18 136.18 136.18 1.2K
14:50 135.90 135.90 135.79 135.79 2.3K
14:51 135.72 135.72 135.50 135.50 2.0K
14:53 135.37 135.37 135.37 135.37 0.3K
14:54 135.47 135.47 135.47 135.47 5.3K
14:58 135.64 135.68 135.64 135.68 0.7K
14:59 135.63 135.63 135.52 135.52 1.0K
15:00 135.52 135.67 135.51 135.51 1.6K
15:01 135.62 135.62 135.62 135.62 0.3K
15:02 135.50 135.50 135.50 135.50 0.7K
15:03 135.66 135.66 135.66 135.66 0.5K
15:04 135.60 135.60 135.60 135.60 0.6K
15:05 135.68 135.68 135.68 135.68 2.5K
15:08 136.09 136.09 136.09 136.09 0.3K
15:09 136.10 136.10 136.10 136.10 1.4K
15:11 136.13 136.13 136.11 136.13 1.2K
15:13 136.22 136.22 135.92 135.92 3.8K
15:17 136.15 136.15 136.15 136.15 0.8K
15:19 136.16 136.16 136.16 136.16 0.9K
15:20 136.14 136.14 136.04 136.04 2.0K
15:21 136.03 136.03 136.01 136.01 0.5K
15:22 135.87 135.94 135.87 135.94 5.1K
15:25 136.12 136.12 136.12 136.12 0.9K
15:26 136.01 136.07 136.00 136.07 2.7K
15:28 136.06 136.06 136.06 136.06 0.1K
15:29 136.10 136.10 136.10 136.10 0.5K
15:30 135.83 135.87 135.77 135.87 8.1K
15:32 135.92 135.92 135.92 135.92 1.2K
15:34 135.90 135.90 135.90 135.90 0.1K
15:35 135.90 135.90 135.90 135.90 1.6K
15:36 136.02 136.02 136.00 136.02 1.3K
15:37 135.97 135.97 135.96 135.96 2.9K
15:39 136.05 136.05 136.05 136.05 2.7K
15:40 136.07 136.07 136.07 136.07 0.4K
15:41 136.02 136.07 136.02 136.07 1.4K
15:42 136.12 136.12 135.98 135.98 2.1K
15:43 136.01 136.01 136.01 136.01 25.0K
15:44 136.09 136.09 135.94 135.94 2.4K
15:45 136.02 136.05 136.01 136.01 2.5K
15:46 136.11 136.11 136.11 136.11 2.5K
15:47 136.21 136.21 136.21 136.21 1.6K
15:48 136.38 136.47 136.38 136.47 1.1K
15:49 136.39 136.54 136.39 136.54 2.9K
15:50 136.53 136.53 136.53 136.53 1.6K
15:51 136.66 136.69 136.41 136.41 3.9K
15:52 136.40 136.40 136.39 136.39 2.3K
15:53 136.36 136.36 136.11 136.11 3.4K
15:54 136.17 136.40 136.17 136.34 4.7K
15:55 136.36 136.55 136.36 136.47 5.1K
15:56 136.46 136.52 136.45 136.45 6.8K
15:57 136.54 136.54 136.45 136.50 7.2K
15:58 136.46 136.56 136.45 136.45 9.8K
15:59 136.43 136.43 136.27 136.31 88.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし