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
09:30 140.34 140.34 140.34 140.34 2.8K
09:31 140.00 140.62 140.00 140.62 0.9K
09:33 139.70 139.70 139.70 139.70 0.3K
09:37 139.82 140.33 139.74 140.33 0.7K
09:38 140.33 140.33 140.33 140.33 0.3K
09:39 140.88 141.22 140.61 141.22 2.2K
09:40 141.07 141.44 141.07 141.44 6.7K
09:41 141.44 141.47 141.44 141.46 4.7K
09:42 141.27 141.34 141.27 141.34 2.8K
09:43 141.43 141.43 141.38 141.38 1.6K
09:44 141.17 141.17 141.17 141.17 0.8K
09:45 141.48 141.48 141.48 141.48 0.6K
09:46 141.20 141.20 141.20 141.20 1.7K
09:47 141.19 141.19 141.19 141.19 0.4K
09:50 141.24 141.24 141.24 141.24 1.3K
09:51 140.98 140.98 140.63 140.63 2.3K
09:52 140.32 140.32 140.32 140.32 0.3K
09:53 140.32 140.32 140.32 140.32 0.2K
09:54 140.35 140.35 140.35 140.35 0.3K
09:55 140.39 140.39 140.39 140.39 1.5K
09:56 140.34 140.34 140.27 140.27 0.4K
09:57 140.27 140.62 140.27 140.62 27.0K
09:58 140.39 140.39 140.39 140.39 0.4K
09:59 140.49 140.49 140.49 140.49 1.2K
10:00 139.89 139.92 139.89 139.92 1.6K
10:01 139.80 139.80 139.71 139.71 2.2K
10:03 139.84 139.84 139.84 139.84 0.8K
10:04 139.68 139.68 139.68 139.68 0.3K
10:05 139.40 139.40 139.40 139.40 0.9K
10:06 139.17 139.17 139.17 139.17 0.7K
10:09 139.17 139.17 139.17 139.17 0.3K
10:10 139.18 139.64 139.18 139.52 2.8K
10:11 139.40 139.40 139.40 139.40 0.2K
10:12 139.40 139.40 139.02 139.02 1.5K
10:13 139.07 139.07 139.07 139.07 0.2K
10:14 138.96 138.96 138.75 138.75 0.8K
10:15 138.59 138.59 138.58 138.58 1.7K
10:16 138.51 138.51 138.51 138.51 1.3K
10:20 138.45 138.45 138.45 138.45 0.4K
10:21 138.42 138.42 138.42 138.42 0.1K
10:22 138.50 138.69 138.50 138.69 2.4K
10:23 138.66 138.79 138.66 138.78 1.6K
10:24 139.00 139.00 138.91 138.91 1.5K
10:25 139.06 139.06 138.79 138.79 1.7K
10:26 138.74 138.74 138.67 138.67 2.8K
10:27 138.67 138.67 138.47 138.47 3.8K
10:28 138.44 138.61 138.44 138.61 1.8K
10:29 138.47 138.47 138.47 138.47 0.3K
10:30 138.65 138.65 138.65 138.65 1.3K
10:31 138.45 138.45 138.45 138.45 1.4K
10:32 138.12 138.12 138.12 138.12 1.5K
10:33 137.93 137.93 137.93 137.93 0.9K
10:35 137.72 137.84 137.72 137.84 1.0K
10:36 137.91 137.91 137.67 137.67 40.2K
10:37 137.38 137.38 137.38 137.38 0.5K
10:38 137.24 137.24 137.22 137.22 0.3K
10:39 137.20 137.20 137.20 137.20 1.3K
10:40 136.90 137.05 136.76 136.76 1.4K
10:41 136.78 136.93 136.78 136.93 0.7K
10:44 136.21 136.40 136.09 136.40 4.0K
10:45 136.29 136.29 136.29 136.29 0.6K
10:46 136.23 136.23 135.84 135.84 3.3K
10:47 136.11 136.11 136.11 136.11 1.2K
10:48 135.85 135.85 135.64 135.64 2.3K
10:51 135.44 135.86 135.44 135.86 1.3K
10:52 135.80 136.02 135.80 136.02 1.2K
10:53 136.02 136.14 135.95 136.14 1.1K
10:54 136.00 136.00 135.79 135.83 1.0K
10:55 136.13 136.41 136.13 136.41 2.1K
10:57 136.65 136.95 136.65 136.81 2.3K
10:59 136.81 136.97 136.81 136.97 0.3K
11:00 136.81 136.81 136.81 136.81 1.4K
11:01 136.97 137.09 136.66 137.09 6.4K
11:02 137.04 137.36 137.04 137.36 1.4K
11:03 137.48 137.48 137.48 137.48 1.5K
11:04 137.65 137.65 137.65 137.65 0.7K
11:05 138.04 138.04 138.04 138.04 1.1K
11:06 138.28 138.28 138.11 138.11 2.2K
11:07 138.17 138.18 138.17 138.18 1.9K
11:08 138.25 138.25 137.85 137.85 19.3K
11:09 137.73 137.73 137.67 137.67 3.6K
11:10 137.48 137.48 137.37 137.37 1.2K
11:12 137.24 137.25 137.24 137.25 0.8K
11:13 137.25 137.27 137.25 137.27 0.5K
11:14 137.61 137.61 137.61 137.61 1.3K
11:16 137.14 137.31 137.14 137.31 2.8K
11:18 137.14 137.47 137.14 137.47 1.4K
11:19 137.57 137.57 137.38 137.52 0.8K
11:20 137.68 137.68 137.68 137.68 0.1K
11:21 137.68 137.68 137.45 137.45 0.4K
11:22 137.33 137.33 137.32 137.32 3.0K
11:23 137.20 137.20 137.20 137.20 0.8K
11:24 137.15 137.15 137.14 137.14 3.2K
11:25 137.09 137.12 136.96 136.96 1.8K
11:27 137.16 137.16 137.07 137.07 9.3K
11:30 137.06 137.06 137.06 137.06 0.5K
11:32 137.16 137.16 137.12 137.12 1.2K
11:33 137.27 137.27 137.27 137.27 0.6K
11:34 137.48 137.48 137.31 137.39 9.0K
11:35 137.10 137.10 137.10 137.10 2.0K
11:37 136.80 136.80 136.80 136.80 0.4K
11:38 136.56 136.56 136.56 136.56 0.4K
11:40 136.56 136.56 136.56 136.56 0.8K
11:42 136.54 136.60 136.53 136.60 3.2K
11:45 136.66 136.66 136.66 136.66 1.4K
11:46 136.69 136.69 136.69 136.69 0.3K
11:47 136.68 136.68 136.68 136.68 0.5K
11:48 136.88 136.88 136.75 136.75 2.8K
11:49 136.57 136.57 136.53 136.53 2.1K
11:52 136.15 136.15 136.15 136.15 0.7K
11:53 136.41 136.41 136.41 136.41 0.3K
11:54 136.41 136.41 136.40 136.40 0.2K
11:55 136.63 136.79 136.63 136.79 3.0K
11:57 136.86 136.86 136.77 136.77 0.5K
11:58 136.78 136.78 136.78 136.78 1.0K
12:01 136.62 136.96 136.62 136.96 1.5K
12:02 136.91 136.91 136.85 136.85 0.7K
12:03 136.85 136.85 136.85 136.85 0.2K
12:04 136.96 137.03 136.96 137.03 3.7K
12:05 137.06 137.06 137.06 137.06 0.9K
12:06 137.21 137.24 137.21 137.24 1.5K
12:08 137.16 137.18 137.16 137.18 3.3K
12:09 137.03 137.03 136.91 136.91 3.8K
12:12 137.05 137.05 137.05 137.05 1.7K
12:15 137.06 137.06 137.06 137.06 0.5K
12:16 136.97 136.97 136.97 136.97 0.1K
12:17 137.19 137.19 137.19 137.19 1.1K
12:18 137.16 137.16 137.16 137.16 0.2K
12:19 137.17 137.17 137.04 137.17 2.1K
12:20 137.24 137.35 137.24 137.35 1.5K
12:21 137.32 137.32 137.16 137.16 3.8K
12:22 137.04 137.04 137.04 137.04 0.3K
12:24 137.05 137.05 136.97 136.97 1.5K
12:26 136.97 136.97 136.97 136.97 0.8K
12:27 137.09 137.09 137.09 137.09 0.6K
12:28 137.00 137.00 137.00 137.00 0.6K
12:30 136.97 137.32 136.97 137.32 5.2K
12:31 137.43 137.43 137.43 137.43 0.9K
12:33 137.43 137.46 137.43 137.46 0.3K
12:34 137.25 137.25 137.23 137.23 2.2K
12:36 137.12 137.12 137.12 137.12 1.4K
12:39 136.97 137.02 136.91 136.91 2.3K
12:40 136.92 136.92 136.50 136.50 2.5K
12:41 136.68 136.68 136.68 136.68 0.6K
12:43 136.86 136.86 136.84 136.84 2.8K
12:45 136.71 136.71 136.71 136.71 1.2K
12:46 136.48 136.48 136.39 136.39 5.3K
12:49 136.52 136.52 136.52 136.52 2.1K
12:50 136.56 136.59 136.56 136.59 1.5K
12:51 136.55 136.55 136.51 136.51 18.6K
12:52 136.56 136.56 136.48 136.48 9.7K
12:53 136.48 136.48 136.48 136.48 0.8K
12:54 136.53 136.53 136.48 136.48 1.6K
12:55 136.48 136.57 136.48 136.57 0.3K
12:56 136.30 136.52 136.30 136.51 3.3K
12:57 136.39 136.39 136.39 136.39 0.2K
12:58 136.40 136.40 136.40 136.40 1.1K
12:59 136.29 136.38 136.29 136.38 0.7K
13:00 136.26 136.26 136.26 136.26 0.2K
13:01 136.53 136.59 136.53 136.59 3.7K
13:02 136.60 136.60 136.60 136.60 0.2K
13:03 136.59 136.59 136.37 136.37 2.6K
13:05 136.37 136.39 136.37 136.39 0.6K
13:06 136.46 136.46 136.46 136.46 0.3K
13:07 136.58 136.59 136.57 136.57 16.3K
13:08 136.59 136.63 136.54 136.54 1.5K
13:09 136.54 136.54 136.54 136.54 0.5K
13:10 136.59 136.61 136.59 136.60 1.5K
13:11 136.52 136.60 136.52 136.60 1.4K
13:12 136.60 136.60 136.60 136.60 0.3K
13:13 136.58 136.58 136.53 136.53 2.2K
13:14 136.53 136.53 136.51 136.51 2.6K
13:15 136.55 136.55 136.55 136.54 0.8K
13:16 136.51 136.51 136.39 136.39 2.6K
13:18 136.38 136.47 136.38 136.47 2.5K
13:24 136.41 136.57 136.41 136.57 7.8K
13:25 136.67 136.67 136.67 136.67 3.8K
13:26 136.67 136.91 136.67 136.91 7.4K
13:28 136.84 136.90 136.84 136.90 0.5K
13:30 136.82 136.82 136.82 136.82 0.2K
13:31 136.76 136.85 136.76 136.81 1.0K
13:32 136.72 136.72 136.72 136.72 0.2K
13:33 136.81 136.90 136.81 136.90 7.4K
13:34 136.85 136.85 136.85 136.85 0.8K
13:35 136.90 137.04 136.90 137.04 8.0K
13:37 137.38 137.38 137.38 137.38 0.2K
13:38 137.39 137.39 137.29 137.36 2.2K
13:42 137.46 137.46 137.44 137.44 1.3K
13:43 137.48 137.49 137.35 137.49 1.2K
13:45 137.61 137.61 137.61 137.61 0.4K
13:47 137.49 137.49 137.49 137.49 0.7K
13:48 137.56 137.56 137.32 137.32 7.5K
13:49 137.28 137.28 137.28 137.28 0.6K
13:50 137.21 137.21 137.16 137.16 0.6K
13:51 137.13 137.22 137.12 137.12 1.0K
13:52 137.13 137.13 137.13 137.13 0.3K
13:54 137.17 137.17 137.12 137.12 0.6K
13:55 137.20 137.20 137.20 137.20 0.1K
13:56 137.32 137.32 137.32 137.32 2.2K
13:58 137.34 137.34 137.34 137.34 1.1K
13:59 137.46 137.46 137.30 137.30 1.7K
14:01 137.36 137.36 137.31 137.31 1.2K
14:02 137.36 137.36 137.26 137.26 3.1K
14:03 137.40 137.40 137.40 137.40 2.9K
14:05 137.31 137.31 137.31 137.31 2.2K
14:07 137.19 137.19 137.13 137.13 0.3K
14:08 137.12 137.25 137.12 137.25 1.4K
14:09 137.24 137.24 137.24 137.24 0.9K
14:10 137.16 137.16 137.16 137.16 0.1K
14:11 137.24 137.24 137.16 137.17 3.0K
14:14 137.12 137.12 137.12 137.12 2.0K
14:15 137.03 137.03 136.98 136.98 1.5K
14:16 136.84 136.94 136.84 136.94 2.1K
14:17 136.89 136.89 136.89 136.89 1.2K
14:20 136.77 136.77 136.72 136.76 1.0K
14:22 136.67 136.81 136.67 136.81 0.8K
14:23 136.87 136.87 136.87 136.87 3.6K
14:24 136.81 136.81 136.81 136.81 1.1K
14:26 136.79 136.80 136.79 136.80 0.8K
14:27 136.80 136.80 136.80 136.79 0.7K
14:28 136.67 136.69 136.66 136.66 0.8K
14:29 136.84 136.84 136.84 136.84 0.6K
14:30 136.65 136.65 136.58 136.65 3.7K
14:31 136.59 136.75 136.59 136.75 3.5K
14:32 136.85 136.85 136.85 136.85 0.6K
14:33 136.91 136.91 136.91 136.91 1.7K
14:35 136.85 136.85 136.85 136.85 0.2K
14:36 136.81 136.89 136.81 136.89 1.7K
14:37 136.76 136.76 136.76 136.76 2.4K
14:38 136.71 136.71 136.71 136.71 0.3K
14:39 136.81 136.81 136.77 136.77 1.6K
14:40 136.72 136.74 136.72 136.74 2.2K
14:41 136.68 136.68 136.66 136.66 0.9K
14:42 136.75 136.89 136.75 136.89 1.9K
14:43 136.96 136.96 136.93 136.93 2.5K
14:44 136.83 136.89 136.83 136.89 1.8K
14:45 136.89 137.01 136.89 136.93 2.9K
14:46 137.00 137.00 136.84 136.84 2.2K
14:47 136.81 136.81 136.78 136.78 2.1K
14:48 136.70 136.70 136.64 136.66 2.6K
14:49 136.77 136.77 136.77 136.77 3.3K
14:50 136.88 136.88 136.88 136.88 1.0K
14:51 136.83 136.83 136.83 136.83 0.8K
14:52 136.80 136.80 136.68 136.68 2.6K
14:53 136.67 136.67 136.67 136.67 3.1K
14:54 136.73 136.73 136.73 136.73 0.9K
14:55 136.75 136.75 136.75 136.75 1.0K
14:56 136.77 136.77 136.75 136.75 2.0K
14:57 136.83 136.96 136.83 136.96 1.2K
14:58 136.96 136.99 136.96 136.99 2.4K
14:59 137.00 137.00 136.93 136.93 3.5K
15:00 136.95 136.95 136.95 136.95 0.7K
15:01 136.95 136.95 136.95 136.95 0.8K
15:02 136.87 136.87 136.87 136.87 0.8K
15:03 137.02 137.02 136.89 136.89 0.7K
15:04 136.95 136.95 136.87 136.87 0.3K
15:05 137.02 137.02 136.86 136.86 3.0K
15:06 136.82 136.88 136.82 136.88 0.6K
15:07 136.85 136.85 136.85 136.85 1.4K
15:08 136.95 136.95 136.95 136.95 1.0K
15:09 136.97 136.97 136.95 136.95 2.9K
15:10 136.97 136.97 136.89 136.89 1.1K
15:11 136.94 136.94 136.94 136.94 0.9K
15:12 136.98 136.98 136.98 136.98 1.7K
15:13 137.00 137.01 136.93 136.93 3.1K
15:14 136.97 136.99 136.97 136.99 1.7K
15:15 136.92 136.92 136.92 136.92 1.1K
15:16 136.89 136.92 136.89 136.92 2.2K
15:19 136.96 136.96 136.96 136.96 2.2K
15:20 136.96 137.00 136.96 137.00 1.8K
15:21 137.00 137.04 136.98 137.00 6.9K
15:23 137.00 137.03 137.00 137.03 3.1K
15:24 137.03 137.03 136.96 136.96 1.9K
15:25 136.97 136.97 136.88 136.88 2.7K
15:26 136.91 136.97 136.91 136.97 1.4K
15:27 136.92 137.01 136.92 137.00 4.1K
15:28 136.97 136.97 136.97 136.97 0.4K
15:29 137.03 137.05 137.03 137.04 4.2K
15:30 137.05 137.05 137.05 137.05 5.1K
15:31 137.05 137.06 137.05 137.05 3.7K
15:32 137.05 137.09 137.04 137.04 8.7K
15:33 137.09 137.09 137.03 137.03 1.7K
15:34 137.08 137.08 136.96 136.96 6.8K
15:35 137.00 137.00 136.93 136.93 4.8K
15:36 136.91 136.98 136.84 136.88 1.0K
15:37 136.98 137.02 136.98 137.00 3.8K
15:38 137.03 137.03 137.03 137.03 0.6K
15:39 137.03 137.03 137.01 137.01 0.7K
15:40 137.04 137.08 137.01 137.04 10.1K
15:41 137.11 137.11 137.04 137.04 3.6K
15:42 137.04 137.04 137.04 137.04 0.5K
15:43 137.04 137.04 137.03 137.04 3.4K
15:44 137.04 137.06 136.99 137.04 1.0K
15:45 137.04 137.12 137.04 137.09 12.4K
15:46 137.09 137.10 137.05 137.05 4.3K
15:47 136.98 136.98 136.90 136.90 4.7K
15:50 136.99 137.34 136.99 137.34 9.0K
15:51 137.30 137.30 136.90 136.91 11.1K
15:52 136.96 137.06 136.89 137.06 7.0K
15:53 137.08 137.08 136.98 137.06 3.5K
15:54 137.13 137.30 137.13 137.30 6.9K
15:55 137.30 137.35 137.30 137.29 9.3K
15:56 137.34 137.34 137.30 137.30 15.2K
15:57 137.30 137.30 137.12 137.21 13.6K
15:58 137.21 137.32 137.21 137.32 19.4K
15:59 137.33 137.33 137.27 137.28 99.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし