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
09:30 121.55 121.55 120.75 121.14 5.2K
09:35 121.14 121.39 121.14 121.39 1.8K
09:36 121.36 121.63 121.36 121.63 0.7K
09:41 121.45 121.45 121.45 121.45 0.4K
09:43 121.45 121.45 121.45 121.45 0.4K
09:44 121.45 121.49 121.45 121.49 0.3K
09:46 121.12 121.12 121.12 121.12 4.0K
09:47 121.46 121.46 121.46 121.46 2.1K
09:48 121.92 121.92 121.92 121.92 3.3K
09:54 121.98 121.98 121.98 121.98 0.5K
09:55 121.93 121.93 121.93 121.93 1.9K
09:57 121.95 121.95 121.95 121.95 2.6K
10:01 122.19 122.19 122.19 122.19 1.0K
10:02 122.29 122.32 122.29 122.32 2.8K
10:11 122.67 122.67 122.39 122.39 0.5K
10:12 122.66 122.66 122.66 122.66 1.3K
10:17 122.71 122.71 122.71 122.71 0.9K
10:18 122.85 122.85 122.85 122.85 0.6K
10:19 122.87 122.87 122.87 122.87 0.9K
10:21 122.90 122.90 122.87 122.87 1.4K
10:25 123.02 123.02 123.02 123.02 0.8K
10:28 123.11 123.12 123.11 123.12 1.2K
10:29 123.35 123.35 123.35 123.35 0.4K
10:30 123.42 123.42 123.23 123.23 8.1K
10:44 123.21 123.21 123.21 123.21 1.4K
10:46 123.21 123.21 123.21 123.21 0.3K
10:47 123.28 123.28 123.28 123.28 1.1K
10:48 123.29 123.29 123.29 123.29 0.6K
10:49 123.25 123.25 123.25 123.25 7.1K
10:50 123.30 123.34 123.30 123.34 1.9K
10:51 123.44 123.44 123.44 123.44 1.4K
10:53 123.65 123.65 123.65 123.65 2.4K
10:54 123.54 123.54 123.54 123.54 0.3K
10:55 123.65 123.65 123.65 123.65 0.6K
10:56 123.65 123.68 123.65 123.68 0.4K
10:57 123.68 123.68 123.68 123.68 0.7K
10:58 123.59 123.59 123.59 123.59 0.2K
10:59 123.63 123.63 123.55 123.55 12.9K
11:01 123.55 123.55 123.55 123.55 1.3K
11:02 123.55 123.61 123.55 123.61 0.8K
11:04 123.39 123.45 123.39 123.45 4.0K
11:05 123.44 123.44 123.44 123.44 1.9K
11:06 123.44 123.44 123.44 123.44 0.9K
11:08 123.40 123.40 123.40 123.40 0.6K
11:10 123.37 123.41 123.37 123.41 0.9K
11:11 123.50 123.50 123.26 123.26 12.0K
11:12 123.23 123.25 123.23 123.23 8.5K
11:14 123.11 123.15 123.10 123.10 6.1K
11:15 123.08 123.08 122.88 122.89 4.8K
11:16 122.96 122.96 122.96 122.96 0.4K
11:17 123.03 123.03 123.03 123.03 1.0K
11:19 123.09 123.17 123.09 123.17 2.0K
11:22 123.14 123.14 123.14 123.14 0.4K
11:23 123.35 123.35 123.22 123.22 1.7K
11:26 123.37 123.37 123.24 123.24 12.7K
11:27 123.24 123.24 123.12 123.12 8.0K
11:28 123.09 123.09 123.02 123.02 1.4K
11:29 123.13 123.13 123.11 123.11 3.5K
11:34 123.25 123.25 123.25 123.25 0.4K
11:37 123.40 123.40 123.40 123.40 0.4K
11:38 123.47 123.47 123.47 123.47 0.4K
11:39 123.43 123.43 123.43 123.43 0.6K
11:41 123.49 123.53 123.49 123.53 1.8K
11:45 123.56 123.56 123.39 123.39 3.5K
11:48 123.33 123.34 123.31 123.34 4.9K
11:50 123.24 123.24 123.24 123.24 1.9K
11:51 123.14 123.14 123.14 123.14 9.6K
11:52 123.10 123.10 123.10 123.10 0.9K
11:53 123.08 123.08 123.01 123.01 8.3K
11:56 123.13 123.13 123.01 123.01 2.2K
11:59 122.95 122.95 122.95 122.95 0.6K
12:00 122.88 122.88 122.88 122.88 5.2K
12:03 122.81 122.81 122.81 122.81 3.2K
12:04 122.83 122.83 122.83 122.83 0.9K
12:05 122.67 122.67 122.67 122.67 0.6K
12:07 122.70 122.72 122.70 122.72 1.2K
12:11 122.77 122.83 122.76 122.76 1.7K
12:12 122.83 122.83 122.83 122.83 0.5K
12:13 122.84 122.85 122.84 122.85 1.2K
12:14 122.79 122.79 122.79 122.79 1.2K
12:16 122.94 123.03 122.94 123.03 1.4K
12:17 123.05 123.05 123.05 123.05 0.2K
12:18 123.05 123.05 123.05 123.05 0.3K
12:19 122.95 122.95 122.75 122.75 22.0K
12:20 122.96 122.96 122.96 122.96 0.6K
12:21 123.14 123.14 123.14 123.14 0.2K
12:22 123.15 123.15 123.15 123.15 1.6K
12:24 123.19 123.19 123.19 123.19 0.6K
12:25 123.03 123.03 123.03 123.03 2.6K
12:31 123.03 123.03 123.03 123.03 1.0K
12:34 123.07 123.13 123.07 123.13 1.2K
12:37 123.15 123.15 123.15 123.15 1.8K
12:46 123.23 123.23 123.23 123.23 0.8K
12:48 123.35 123.35 123.35 123.35 8.3K
12:50 123.30 123.39 123.30 123.39 2.4K
12:52 123.53 123.53 123.52 123.52 1.6K
12:56 123.44 123.44 123.42 123.42 5.2K
12:57 123.42 123.42 123.37 123.37 1.8K
12:58 123.27 123.27 123.27 123.27 0.6K
12:59 123.34 123.34 123.34 123.34 0.6K
13:02 123.10 123.10 123.10 123.10 0.4K
13:05 123.33 123.33 123.33 123.33 0.9K
13:06 123.34 123.34 123.34 123.34 0.8K
13:10 123.40 123.40 123.13 123.13 1.7K
13:12 123.17 123.17 123.16 123.16 0.7K
13:13 123.30 123.30 123.30 123.30 0.2K
13:14 123.23 123.23 123.05 123.05 0.7K
13:16 123.16 123.16 122.97 123.06 1.8K
13:17 123.23 123.23 123.09 123.09 0.8K
13:19 123.22 123.22 123.22 123.22 0.4K
13:20 123.22 123.22 123.22 123.22 0.5K
13:21 123.09 123.09 123.09 123.09 0.1K
13:22 123.22 123.22 123.11 123.20 4.3K
13:23 123.19 123.19 123.19 123.19 0.4K
13:25 123.15 123.15 123.15 123.15 0.3K
13:26 123.17 123.17 123.17 123.17 0.2K
13:27 123.23 123.23 123.23 123.23 1.7K
13:28 123.30 123.30 123.30 123.30 1.0K
13:29 123.30 123.30 123.30 123.30 0.9K
13:31 123.44 123.44 123.44 123.44 1.8K
13:37 123.52 123.52 123.41 123.41 25.7K
13:45 123.78 123.80 123.78 123.80 1.8K
13:47 123.93 123.93 123.93 123.93 0.7K
13:49 123.86 123.86 123.77 123.77 2.5K
13:51 123.73 123.73 123.73 123.73 1.1K
13:58 123.80 123.81 123.76 123.76 2.2K
13:59 123.84 123.84 123.84 123.84 1.1K
14:01 123.93 123.93 123.93 123.93 0.6K
14:02 123.95 123.95 123.87 123.87 1.5K
14:03 123.78 123.78 123.78 123.78 1.1K
14:07 123.83 123.83 123.83 123.83 0.9K
14:08 123.82 123.82 123.82 123.82 0.9K
14:11 123.90 123.90 123.90 123.90 0.9K
14:12 123.94 123.94 123.94 123.94 0.1K
14:13 123.94 123.94 123.94 123.94 1.6K
14:16 124.01 124.01 124.01 124.01 0.2K
14:17 124.00 124.00 123.93 123.93 1.2K
14:20 123.90 123.90 123.90 123.90 0.6K
14:21 123.91 123.98 123.91 123.98 1.0K
14:22 123.88 123.88 123.88 123.88 1.7K
14:23 123.81 123.81 123.81 123.81 1.2K
14:29 123.95 123.95 123.85 123.85 1.5K
14:30 123.80 123.80 123.80 123.80 1.0K
14:32 123.81 123.81 123.81 123.81 1.0K
14:33 123.92 123.92 123.92 123.92 1.3K
14:35 123.93 124.05 123.93 123.96 5.6K
14:36 123.97 123.97 123.97 123.97 2.1K
14:38 123.96 124.14 123.96 124.02 3.4K
14:41 124.14 124.14 124.07 124.07 0.8K
14:42 124.02 124.02 123.99 123.99 2.4K
14:43 124.00 124.00 123.50 123.50 23.3K
14:45 123.58 123.58 123.58 123.58 0.2K
14:46 123.65 123.65 123.65 123.65 0.2K
14:47 123.52 123.52 123.52 123.52 0.8K
14:48 123.64 123.64 123.64 123.64 0.3K
14:49 123.52 123.64 123.52 123.64 0.5K
14:50 123.60 123.60 123.60 123.60 1.3K
14:52 123.63 123.63 123.63 123.63 1.9K
14:54 123.69 123.69 123.69 123.69 0.4K
14:55 123.58 123.64 123.58 123.64 1.6K
14:56 123.60 123.60 123.60 123.60 0.9K
14:57 123.71 123.75 123.71 123.75 1.2K
14:58 123.78 123.82 123.78 123.82 1.1K
14:59 123.85 123.85 123.85 123.85 0.5K
15:00 123.77 123.85 123.77 123.85 1.1K
15:01 123.90 123.90 123.90 123.90 0.2K
15:02 123.87 123.93 123.87 123.93 1.8K
15:04 123.92 123.94 123.92 123.94 1.1K
15:06 123.94 123.96 123.94 123.96 1.5K
15:07 123.88 123.99 123.88 123.99 2.2K
15:10 123.91 124.02 123.91 124.02 2.0K
15:11 123.88 123.88 123.88 123.88 3.3K
15:12 123.78 123.78 123.78 123.78 0.9K
15:13 123.68 123.68 123.68 123.68 2.4K
15:14 123.82 123.82 123.82 123.82 0.3K
15:16 123.71 123.71 123.71 123.71 1.0K
15:18 123.67 123.77 123.67 123.77 0.8K
15:19 123.69 123.69 123.69 123.69 0.4K
15:20 123.77 123.79 123.77 123.79 1.5K
15:21 123.71 123.79 123.71 123.71 1.3K
15:22 123.59 123.59 123.59 123.59 1.2K
15:25 123.68 123.68 123.68 123.68 1.1K
15:26 123.64 123.64 123.64 123.64 0.7K
15:27 123.61 123.61 123.61 123.61 1.2K
15:28 123.57 123.57 123.57 123.57 0.8K
15:29 123.60 123.60 123.56 123.56 0.7K
15:30 123.51 123.51 123.47 123.50 3.3K
15:33 123.52 123.54 123.52 123.54 1.6K
15:34 123.55 123.58 123.55 123.58 1.9K
15:35 123.55 123.55 123.55 123.55 0.2K
15:36 123.56 123.56 123.56 123.56 1.4K
15:37 123.55 123.56 123.55 123.56 0.5K
15:38 123.56 123.64 123.56 123.56 1.6K
15:39 123.51 123.63 123.51 123.62 3.6K
15:40 123.67 123.71 123.64 123.71 7.4K
15:41 123.64 123.71 123.64 123.71 1.2K
15:42 123.70 123.70 123.60 123.60 0.5K
15:43 123.66 123.68 123.63 123.63 1.8K
15:44 123.64 123.67 123.60 123.65 17.3K
15:45 123.72 123.72 123.72 123.72 1.8K
15:46 123.64 123.66 123.57 123.57 10.9K
15:47 123.50 123.50 123.40 123.47 2.9K
15:48 123.47 123.47 123.47 123.47 0.9K
15:49 123.52 123.52 123.47 123.47 1.5K
15:50 123.49 123.62 123.49 123.60 6.1K
15:51 123.68 123.84 123.63 123.84 3.2K
15:52 123.86 123.92 123.86 123.92 5.5K
15:53 123.96 123.96 123.91 123.96 2.4K
15:54 123.97 123.97 123.75 123.75 5.3K
15:55 123.75 123.85 123.75 123.80 10.3K
15:56 123.80 123.80 123.72 123.74 6.3K
15:57 123.65 123.69 123.55 123.66 10.5K
15:58 123.66 123.66 123.59 123.59 8.1K
15:59 123.64 123.71 123.56 123.58 185.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし