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 →
123.29
最終更新: 2025-09-29
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
09:30 135.78 136.67 135.78 136.67 7.6K
09:31 136.45 136.48 136.45 136.48 2.4K
09:32 136.48 136.48 136.48 136.48 0.6K
09:34 134.95 135.14 134.95 135.14 3.7K
09:36 134.52 134.52 134.52 134.52 0.7K
09:37 134.75 134.75 134.30 134.30 0.8K
09:38 134.63 134.90 134.48 134.90 8.4K
09:39 135.30 135.39 135.03 135.03 8.4K
09:40 135.03 135.03 134.98 134.98 1.0K
09:41 134.95 134.95 134.07 134.07 1.6K
09:43 134.13 134.59 134.13 134.59 1.3K
09:44 134.61 134.61 134.61 134.61 0.5K
09:45 134.61 135.13 134.61 135.13 3.6K
09:47 136.07 136.07 136.07 136.07 0.5K
09:49 135.53 135.53 135.09 135.09 0.7K
09:50 135.00 135.00 135.00 135.00 0.4K
09:51 135.00 135.00 134.58 134.90 2.8K
09:53 135.40 135.40 135.40 135.40 0.8K
09:54 135.07 135.41 135.07 135.41 6.4K
09:57 135.28 135.28 135.28 135.28 1.4K
10:00 135.24 135.24 135.24 135.24 0.6K
10:01 135.48 135.48 135.48 135.48 0.8K
10:02 135.32 135.78 135.32 135.78 2.3K
10:03 136.03 136.03 136.03 136.03 3.2K
10:06 136.39 136.39 136.39 136.39 2.1K
10:08 136.26 136.26 136.26 136.26 2.0K
10:09 136.15 136.15 136.00 136.00 3.1K
10:12 135.51 135.51 135.51 135.51 3.0K
10:14 135.46 135.46 135.32 135.32 1.5K
10:15 135.54 135.54 135.54 135.54 1.3K
10:16 135.36 135.36 135.36 135.36 2.3K
10:19 135.34 135.34 135.34 135.34 1.6K
10:20 135.32 135.52 135.32 135.52 2.4K
10:22 135.12 135.12 135.12 135.12 1.4K
10:23 134.82 134.82 134.82 134.82 1.1K
10:24 134.72 134.86 134.72 134.86 1.2K
10:27 134.71 134.71 134.48 134.48 3.1K
10:29 134.72 134.77 134.72 134.77 1.6K
10:31 134.86 134.86 134.63 134.63 2.7K
10:32 134.59 134.59 134.53 134.53 1.6K
10:35 134.87 134.87 134.87 134.87 0.6K
10:36 134.91 134.91 134.91 134.91 0.8K
10:37 134.81 134.81 134.81 134.81 1.4K
10:39 135.16 135.23 135.16 135.23 4.9K
10:41 135.35 135.35 135.35 135.35 1.0K
10:42 135.17 135.17 135.17 135.17 2.3K
10:45 135.16 135.29 135.16 135.29 3.8K
10:48 135.05 135.05 135.05 135.05 0.8K
10:49 134.91 134.91 134.91 134.91 1.6K
10:52 134.93 134.93 134.93 134.93 1.7K
10:54 135.50 135.50 135.50 135.50 1.4K
10:55 135.59 135.59 135.59 135.59 1.2K
10:56 135.46 135.58 135.46 135.57 1.7K
10:58 135.69 135.69 135.69 135.69 1.2K
11:00 135.85 135.85 135.85 135.85 1.1K
11:03 135.78 135.81 135.75 135.81 3.9K
11:04 135.89 135.93 135.89 135.93 1.7K
11:05 135.82 135.97 135.82 135.97 5.1K
11:06 135.97 135.97 135.97 135.97 0.2K
11:07 136.14 136.14 136.14 136.14 3.6K
11:10 136.23 136.23 135.99 135.99 1.8K
11:11 136.12 136.14 136.12 136.14 1.2K
11:12 136.27 136.27 136.27 136.27 2.2K
11:13 136.22 136.22 136.22 136.22 1.9K
11:15 136.35 136.35 136.35 136.35 1.9K
11:16 136.47 136.47 136.47 136.47 1.0K
11:17 136.64 136.77 136.64 136.77 2.5K
11:18 136.75 136.75 136.75 136.75 3.1K
11:21 136.42 136.54 136.42 136.54 11.1K
11:25 136.76 136.76 136.76 136.76 0.3K
11:26 136.53 136.53 136.53 136.53 0.6K
11:27 136.65 136.65 136.65 136.65 0.7K
11:28 136.67 136.67 136.67 136.67 0.3K
11:29 136.67 136.67 136.67 136.67 0.8K
11:30 136.75 136.81 136.75 136.81 1.0K
11:31 136.87 136.95 136.87 136.95 2.3K
11:33 136.96 136.96 136.96 136.96 0.8K
11:34 136.85 136.85 136.85 136.85 0.3K
11:35 136.79 136.79 136.79 136.79 1.4K
11:36 136.94 136.94 136.94 136.94 2.8K
11:39 136.78 136.78 136.78 136.78 0.5K
11:40 136.85 136.85 136.67 136.67 2.0K
11:41 136.68 136.68 136.68 136.68 3.3K
11:50 137.04 137.04 137.04 137.04 1.1K
11:51 137.09 137.09 137.09 137.09 1.8K
11:53 137.13 137.13 137.13 137.13 1.5K
11:55 137.07 137.07 136.80 136.82 4.8K
11:57 136.70 136.70 136.70 136.70 0.4K
11:59 136.59 136.59 136.59 136.59 0.6K
12:00 136.75 136.76 136.75 136.77 4.2K
12:01 136.76 136.98 136.76 136.98 2.0K
12:03 136.95 137.04 136.95 137.04 1.2K
12:05 137.22 137.31 137.22 137.31 2.8K
12:06 137.37 137.42 137.37 137.38 3.2K
12:09 137.25 137.25 137.25 137.25 2.3K
12:10 137.10 137.10 137.10 137.10 1.5K
12:11 137.10 137.10 137.10 137.10 0.8K
12:12 137.10 137.20 137.10 137.20 0.6K
12:13 137.05 137.05 137.05 137.05 1.1K
12:17 137.05 137.05 137.05 137.05 0.6K
12:19 136.93 136.93 136.93 136.93 0.4K
12:20 137.04 137.04 136.94 136.94 1.3K
12:21 136.88 136.93 136.88 136.93 1.9K
12:22 136.98 136.98 136.98 136.98 1.8K
12:24 136.80 137.00 136.80 137.00 2.4K
12:25 136.67 136.67 136.61 136.61 2.3K
12:27 136.49 136.49 136.49 136.49 0.5K
12:29 136.51 136.51 136.51 136.51 2.0K
12:30 136.58 136.58 136.58 136.57 2.7K
12:34 136.40 136.52 136.40 136.47 1.5K
12:35 136.58 136.58 136.58 136.58 0.9K
12:36 136.64 136.64 136.64 136.64 0.8K
12:37 136.69 136.69 136.69 136.69 0.5K
12:38 136.69 136.70 136.69 136.70 1.9K
12:41 136.58 136.58 136.58 136.58 1.8K
12:43 136.53 136.53 136.53 136.53 0.8K
12:44 136.52 136.52 136.52 136.52 1.1K
12:45 136.41 136.56 136.41 136.56 2.8K
12:48 136.60 136.67 136.60 136.67 1.1K
12:49 136.63 136.63 136.63 136.63 1.0K
12:50 136.73 136.73 136.73 136.73 1.5K
12:52 136.86 136.86 136.86 136.86 2.1K
12:55 136.95 136.95 136.95 136.95 1.4K
12:57 137.03 137.03 137.03 137.03 0.2K
12:58 137.08 137.11 137.08 137.11 1.2K
12:59 137.04 137.10 136.94 137.10 7.7K
13:01 137.43 137.43 137.22 137.22 2.6K
13:04 137.27 137.27 137.27 137.27 1.0K
13:07 137.32 137.32 137.11 137.11 3.8K
13:10 137.12 137.12 137.12 137.12 0.9K
13:12 137.26 137.26 137.21 137.21 2.7K
13:13 137.26 137.26 137.26 137.26 0.4K
13:14 137.12 137.13 137.12 137.13 2.7K
13:15 137.15 137.15 137.15 137.15 1.9K
13:17 137.26 137.32 137.26 137.32 2.9K
13:18 137.25 137.25 137.25 137.25 2.7K
13:21 137.20 137.20 137.20 137.20 0.5K
13:22 137.32 137.32 137.32 137.32 0.7K
13:23 137.45 137.45 137.45 137.45 0.9K
13:24 137.44 137.44 137.44 137.44 0.3K
13:25 137.53 137.53 137.53 137.53 0.8K
13:26 137.34 137.46 137.34 137.46 3.4K
13:29 137.56 137.56 137.56 137.56 2.9K
13:33 137.55 137.58 137.55 137.58 1.0K
13:34 137.65 137.65 137.65 137.65 1.1K
13:35 137.73 137.73 137.73 137.73 3.0K
13:37 137.67 137.67 137.58 137.58 6.6K
13:38 137.49 137.49 137.34 137.34 3.5K
13:42 137.57 137.57 137.57 137.57 1.8K
13:43 137.53 137.53 137.53 137.53 1.5K
13:45 137.37 137.60 137.37 137.60 2.3K
13:46 137.62 137.62 137.62 137.62 1.5K
13:48 137.47 137.62 137.47 137.62 1.6K
13:49 137.62 137.62 137.62 137.62 0.4K
13:50 137.62 137.62 137.62 137.62 2.4K
13:51 137.72 137.87 137.72 137.87 4.1K
13:52 137.86 137.86 137.86 137.86 3.8K
13:58 137.97 137.97 137.97 137.97 1.7K
13:59 137.95 137.95 137.95 137.95 1.1K
14:01 137.90 137.90 137.64 137.64 10.8K
14:02 137.82 137.82 137.82 137.82 1.7K
14:04 137.80 137.80 137.80 137.79 0.3K
14:05 137.83 137.83 137.83 137.83 1.0K
14:06 137.92 137.94 137.92 137.94 3.9K
14:10 137.97 137.97 137.96 137.96 1.0K
14:11 137.96 137.96 137.96 137.96 0.6K
14:12 138.01 138.01 138.00 138.00 1.0K
14:13 138.10 138.10 138.10 138.10 0.9K
14:14 138.06 138.06 137.93 138.04 2.0K
14:17 138.04 138.04 138.03 138.03 1.3K
14:20 137.90 137.96 137.90 137.96 3.1K
14:22 137.96 137.96 137.93 137.93 2.9K
14:23 138.01 138.01 137.91 137.91 3.2K
14:24 137.93 137.94 137.93 137.93 2.4K
14:26 137.94 137.97 137.94 137.97 1.6K
14:27 137.97 137.97 137.97 137.97 0.7K
14:28 137.97 137.97 137.97 137.97 0.7K
14:29 137.97 137.97 137.97 137.97 0.6K
14:30 137.97 137.97 137.97 137.97 0.7K
14:31 137.98 138.03 137.98 138.03 2.3K
14:32 138.04 138.16 138.04 138.16 4.8K
14:33 138.14 138.14 138.14 138.14 0.4K
14:34 138.15 138.15 138.15 138.15 4.5K
14:35 138.15 138.15 138.15 138.15 1.5K
14:37 138.30 138.47 138.30 138.34 5.9K
14:38 138.38 138.38 138.28 138.31 5.5K
14:39 138.32 138.32 138.32 138.32 0.9K
14:40 138.20 138.20 138.20 138.20 3.9K
14:41 138.07 138.07 138.04 138.04 2.7K
14:42 138.04 138.04 138.04 138.04 1.6K
14:44 138.17 138.18 138.17 138.18 0.7K
14:45 138.17 138.25 138.17 138.25 1.5K
14:46 138.10 138.10 138.10 138.10 1.7K
14:47 138.11 138.11 138.11 138.11 1.0K
14:48 138.15 138.17 138.15 138.17 1.2K
14:49 138.17 138.17 138.06 138.06 3.1K
14:50 138.05 138.07 138.02 138.07 2.9K
14:51 138.00 138.00 137.90 137.90 3.0K
14:53 137.99 137.99 137.99 137.99 1.8K
14:54 138.08 138.08 138.08 138.08 0.6K
14:55 138.07 138.08 138.07 138.08 1.4K
14:56 138.17 138.23 138.17 138.23 1.9K
14:57 138.25 138.25 138.25 138.25 1.7K
14:58 138.34 138.34 138.14 138.14 13.5K
14:59 138.10 138.23 138.10 138.23 3.7K
15:00 138.17 138.33 138.17 138.33 5.0K
15:01 138.23 138.35 138.23 138.35 6.9K
15:02 138.41 138.41 138.40 138.40 1.2K
15:03 138.50 138.54 138.50 138.54 2.0K
15:04 138.70 138.70 138.64 138.64 6.1K
15:05 138.56 138.56 138.55 138.55 4.8K
15:06 138.58 138.58 138.57 138.57 2.2K
15:07 138.47 138.52 138.44 138.52 3.6K
15:08 138.71 138.71 138.67 138.67 6.5K
15:09 138.65 138.65 138.65 138.65 1.1K
15:11 138.67 138.74 138.67 138.74 2.9K
15:12 138.69 138.69 138.69 138.69 3.4K
15:13 138.67 138.70 138.63 138.63 6.3K
15:14 138.69 138.76 138.62 138.76 2.5K
15:15 138.83 138.83 138.81 138.81 4.0K
15:16 138.80 138.80 138.80 138.80 2.1K
15:17 138.72 138.81 138.72 138.72 5.4K
15:18 138.67 138.73 138.67 138.72 6.1K
15:20 138.79 138.79 138.79 138.79 1.5K
15:21 138.83 138.83 138.83 138.82 3.5K
15:22 138.79 138.83 138.79 138.83 4.2K
15:23 138.83 139.03 138.83 138.98 5.8K
15:24 139.02 139.13 139.01 139.13 12.5K
15:25 139.07 139.07 138.98 138.98 4.0K
15:26 138.91 138.97 138.91 138.97 3.1K
15:27 139.01 139.25 139.01 139.25 7.7K
15:28 139.13 139.35 139.13 139.21 10.1K
15:29 139.42 139.42 139.27 139.38 5.7K
15:30 139.36 139.38 139.29 139.29 7.8K
15:31 139.35 139.39 139.35 139.39 3.8K
15:32 139.49 139.52 139.49 139.51 4.9K
15:33 139.57 139.57 139.57 139.57 1.5K
15:34 139.60 139.64 139.52 139.64 3.4K
15:35 139.53 139.53 139.40 139.40 10.5K
15:36 139.36 139.36 139.36 139.36 2.7K
15:37 139.35 139.38 139.35 139.38 5.0K
15:38 139.38 139.38 139.34 139.34 2.4K
15:39 139.34 139.42 139.34 139.42 7.2K
15:40 139.46 139.57 139.46 139.48 9.4K
15:41 139.52 139.58 139.50 139.50 7.9K
15:42 139.43 139.43 139.35 139.42 4.4K
15:43 139.43 139.54 139.43 139.54 3.7K
15:44 139.54 139.54 139.47 139.50 2.2K
15:45 139.50 139.62 139.50 139.55 11.0K
15:46 139.41 139.41 139.28 139.37 10.6K
15:47 139.44 139.44 139.37 139.38 5.1K
15:48 139.38 139.38 139.26 139.26 5.9K
15:49 139.26 139.29 139.26 139.29 8.0K
15:50 139.28 139.39 139.25 139.25 9.2K
15:51 139.25 139.37 138.99 139.04 16.5K
15:52 139.05 139.05 139.03 139.03 5.9K
15:53 139.07 139.07 138.98 138.98 3.6K
15:54 139.02 139.09 138.98 139.00 18.9K
15:55 138.88 138.88 138.64 138.64 16.9K
15:56 138.63 138.75 138.62 138.75 16.5K
15:57 138.76 138.80 138.74 138.75 12.3K
15:58 138.76 139.00 138.76 139.00 30.3K
15:59 138.99 139.18 138.98 139.03 227.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし