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
09:30 130.97 131.25 130.89 131.25 11.3K
09:31 131.13 131.39 131.13 131.39 1.0K
09:32 131.21 131.38 130.75 131.38 2.5K
09:33 132.00 132.00 132.00 132.00 0.9K
09:35 132.11 132.58 132.11 132.57 12.2K
09:36 132.77 133.35 132.58 133.35 12.5K
09:37 132.59 132.59 132.01 132.01 4.8K
09:38 132.11 132.11 132.11 132.11 0.3K
09:39 132.06 132.06 132.06 132.06 1.0K
09:40 132.26 132.26 132.05 132.05 1.8K
09:42 132.55 132.55 132.55 132.55 0.8K
09:45 131.95 131.95 131.95 131.95 2.7K
09:46 132.07 132.07 132.07 132.07 1.3K
09:49 131.99 131.99 131.69 131.69 0.9K
09:50 132.02 132.02 132.02 132.02 3.1K
09:52 131.55 131.55 131.30 131.30 4.1K
09:54 131.45 131.46 131.30 131.30 1.9K
09:55 131.33 131.33 131.33 131.33 0.9K
09:56 131.23 131.23 131.23 131.23 0.2K
09:57 131.38 131.38 131.30 131.30 1.5K
09:58 131.36 131.36 131.36 131.36 0.4K
09:59 131.39 131.39 131.39 131.39 1.5K
10:00 131.63 131.84 131.63 131.84 2.0K
10:01 131.62 131.62 131.62 131.62 1.5K
10:03 132.07 132.07 131.96 131.96 3.5K
10:04 131.81 131.87 131.81 131.87 4.0K
10:05 131.85 131.85 131.85 131.85 1.4K
10:06 131.86 131.99 131.86 131.99 4.2K
10:08 131.91 131.91 131.70 131.74 3.4K
10:09 131.75 131.75 131.75 131.75 2.0K
10:11 131.77 131.77 131.77 131.76 2.3K
10:12 131.90 132.00 131.90 132.00 2.0K
10:13 131.90 132.34 131.90 132.26 18.6K
10:14 132.27 132.27 132.27 132.26 1.9K
10:15 132.32 132.60 132.32 132.60 6.9K
10:16 132.60 132.89 132.60 132.89 4.3K
10:17 132.70 132.75 132.63 132.75 2.6K
10:18 132.64 132.64 132.57 132.57 3.9K
10:19 132.90 132.92 132.90 132.92 1.9K
10:20 133.22 133.22 133.22 133.22 1.2K
10:22 133.14 133.14 133.06 133.06 5.5K
10:23 133.24 133.24 133.24 133.24 2.6K
10:26 133.29 133.29 133.29 133.29 1.6K
10:27 133.17 133.17 133.17 133.17 0.6K
10:28 133.21 133.21 133.21 133.21 0.4K
10:29 132.94 132.94 132.93 132.93 2.3K
10:30 132.92 133.18 132.92 133.18 3.3K
10:32 133.17 133.27 133.17 133.19 7.7K
10:33 132.98 132.98 132.78 132.78 2.2K
10:36 133.04 133.04 133.04 133.04 4.3K
10:40 133.02 133.02 132.76 132.76 3.4K
10:41 132.70 132.70 132.70 132.70 0.4K
10:42 132.78 132.78 132.78 132.78 0.9K
10:43 132.78 132.78 132.57 132.78 1.9K
10:44 132.68 132.68 132.68 132.68 0.3K
10:45 132.70 132.70 132.61 132.60 0.8K
10:46 132.58 132.64 132.58 132.64 2.8K
10:47 132.63 132.74 132.63 132.71 5.2K
10:48 132.71 132.71 132.71 132.71 2.1K
10:49 132.71 132.71 132.71 132.71 2.3K
10:51 133.00 133.00 132.94 132.94 2.6K
10:52 132.94 132.94 132.94 132.94 1.7K
10:53 132.85 132.85 132.85 132.85 1.8K
10:54 132.93 133.21 132.93 133.20 19.9K
10:55 133.20 133.39 133.20 133.30 15.0K
10:56 133.30 133.30 133.27 133.26 2.9K
10:57 133.27 133.38 133.27 133.38 21.6K
10:58 133.18 133.24 133.16 133.24 4.7K
10:59 132.99 133.00 132.94 133.00 4.1K
11:00 133.00 133.00 132.92 132.92 1.8K
11:01 133.01 133.01 132.82 132.82 1.9K
11:02 132.82 132.88 132.80 132.80 2.3K
11:03 132.80 132.80 132.77 132.77 2.8K
11:04 132.77 132.77 132.77 132.77 1.5K
11:05 132.78 132.89 132.78 132.78 0.7K
11:06 132.78 132.78 132.78 132.78 1.0K
11:07 132.79 132.96 132.79 132.96 5.1K
11:08 132.91 132.91 132.91 132.91 2.1K
11:11 132.89 132.89 132.89 132.89 2.0K
11:12 132.90 132.90 132.90 132.90 2.3K
11:13 132.88 132.88 132.88 132.88 0.9K
11:15 132.88 132.88 132.75 132.75 1.7K
11:16 132.69 132.69 132.67 132.67 1.0K
11:17 132.77 132.83 132.75 132.82 7.5K
11:18 133.03 133.03 133.03 133.03 1.1K
11:19 132.82 132.82 132.70 132.70 2.1K
11:20 132.68 132.68 132.68 132.68 0.4K
11:21 132.61 132.61 132.47 132.47 2.0K
11:24 132.50 132.52 132.50 132.51 1.1K
11:25 132.51 132.51 132.51 132.51 0.4K
11:27 132.35 132.35 132.35 132.35 0.4K
11:28 132.40 132.40 132.40 132.40 0.2K
11:29 132.36 132.36 132.36 132.36 1.3K
11:30 132.17 132.17 132.17 132.17 1.4K
11:31 132.20 132.20 132.20 132.20 2.2K
11:33 132.16 132.32 132.16 132.24 3.6K
11:36 132.23 132.23 132.23 132.23 0.7K
11:37 132.23 132.34 132.23 132.32 9.4K
11:38 132.42 132.45 132.36 132.45 3.0K
11:39 132.48 132.48 132.48 132.48 1.3K
11:40 132.48 132.48 132.48 132.48 1.0K
11:42 132.48 132.48 132.48 132.48 0.3K
11:43 132.43 132.43 132.43 132.43 4.7K
11:44 132.40 132.40 132.40 132.40 0.2K
11:45 132.30 132.40 132.30 132.40 4.3K
11:47 132.15 132.15 132.15 132.15 0.6K
11:48 132.11 132.11 132.11 132.11 1.1K
11:50 132.16 132.24 132.16 132.24 1.4K
11:51 132.16 132.16 132.16 132.16 0.8K
11:52 132.16 132.16 132.16 132.16 0.4K
11:54 132.03 132.03 132.03 132.03 3.7K
12:00 132.06 132.09 132.06 132.09 1.3K
12:03 132.07 132.07 131.96 131.96 0.4K
12:04 131.95 131.95 131.95 131.95 1.7K
12:07 132.00 132.00 132.00 132.00 1.0K
12:08 131.97 131.97 131.97 131.97 0.4K
12:09 131.96 131.96 131.96 131.96 0.3K
12:10 131.97 132.00 131.97 132.00 3.1K
12:11 132.03 132.04 132.00 132.00 1.5K
12:12 132.01 132.01 132.00 132.00 3.0K
12:13 132.12 132.12 132.12 132.12 0.8K
12:14 132.19 132.19 132.19 132.19 1.3K
12:16 132.16 132.16 132.07 132.07 2.5K
12:20 131.94 132.02 131.94 132.02 2.9K
12:25 131.97 131.97 131.90 131.90 1.6K
12:27 131.96 131.96 131.96 131.96 0.7K
12:28 131.90 131.90 131.90 131.90 1.2K
12:30 131.89 131.89 131.89 131.89 0.9K
12:31 131.89 131.89 131.89 131.89 0.5K
12:32 132.00 132.00 131.90 131.95 3.1K
12:36 132.00 132.00 132.00 132.00 2.3K
12:37 131.92 131.92 131.92 131.92 1.2K
12:39 131.81 131.81 131.79 131.79 2.5K
12:40 131.67 131.67 131.67 131.67 0.7K
12:41 131.71 131.71 131.71 131.71 0.6K
12:42 131.68 131.72 131.68 131.72 0.9K
12:44 131.64 131.64 131.59 131.59 1.4K
12:45 131.65 131.65 131.65 131.65 1.0K
12:49 131.78 131.78 131.78 131.78 1.7K
12:52 131.75 131.75 131.75 131.75 0.4K
12:53 131.84 131.84 131.76 131.76 0.7K
12:55 131.91 131.91 131.91 131.91 3.1K
12:58 131.99 131.99 131.99 131.99 1.0K
13:00 131.75 131.75 131.75 131.75 2.5K
13:02 131.94 131.94 131.94 131.94 0.7K
13:04 132.02 132.02 131.88 131.88 1.0K
13:06 132.02 132.02 132.02 132.02 0.8K
13:08 131.76 131.76 131.70 131.70 2.5K
13:10 131.57 131.57 131.57 131.57 1.1K
13:13 131.69 131.69 131.69 131.69 0.3K
13:14 131.69 131.69 131.69 131.69 1.2K
13:17 131.85 131.85 131.85 131.85 1.8K
13:18 131.94 131.94 131.84 131.84 3.9K
13:29 131.97 131.97 131.84 131.97 1.3K
13:31 131.98 131.98 131.98 131.98 1.1K
13:33 131.86 131.98 131.86 131.98 0.4K
13:34 131.99 132.01 131.84 131.84 2.6K
13:38 131.91 131.91 131.91 131.91 1.0K
13:40 131.91 132.00 131.91 132.00 1.0K
13:41 132.00 132.00 131.95 132.00 2.0K
13:42 131.95 132.24 131.95 132.24 6.7K
13:43 132.23 132.23 132.18 132.23 2.0K
13:44 132.05 132.11 132.05 132.11 2.0K
13:46 132.00 132.00 132.00 132.00 1.8K
13:48 131.84 131.84 131.84 131.84 1.4K
13:51 131.83 131.83 131.83 131.83 0.3K
13:52 131.66 131.66 131.66 131.66 2.8K
13:56 131.66 131.66 131.66 131.66 0.4K
13:57 131.66 131.66 131.66 131.66 0.5K
13:58 131.77 131.77 131.77 131.77 2.1K
14:02 131.95 131.95 131.95 131.95 1.6K
14:03 131.74 131.74 131.74 131.74 8.2K
14:05 131.89 131.89 131.89 131.89 0.9K
14:06 131.73 131.73 131.73 131.73 1.9K
14:07 131.72 131.78 131.52 131.52 3.6K
14:11 131.24 131.24 131.24 131.24 0.4K
14:12 131.37 131.37 131.37 131.37 0.5K
14:13 131.32 131.32 131.32 131.32 0.4K
14:14 131.31 131.31 131.31 131.31 0.3K
14:15 131.31 131.49 131.25 131.49 2.9K
14:19 131.05 131.05 131.05 131.05 2.0K
14:20 131.10 131.10 131.10 131.10 0.4K
14:21 131.19 131.19 131.19 131.19 0.3K
14:22 131.12 131.33 131.12 131.33 2.0K
14:25 131.12 131.12 130.93 130.93 2.1K
14:27 130.79 130.79 130.79 130.79 0.3K
14:28 130.93 130.97 130.93 130.97 1.6K
14:29 130.99 130.99 130.99 130.99 1.2K
14:32 131.05 131.20 131.05 131.20 0.9K
14:33 131.12 131.34 131.12 131.34 0.5K
14:34 131.34 131.34 131.34 131.34 1.3K
14:35 131.39 131.39 131.39 131.39 1.2K
14:36 131.26 131.36 131.26 131.36 1.2K
14:38 131.39 131.39 131.39 131.39 2.3K
14:42 131.44 131.44 131.44 131.44 1.5K
14:43 131.48 131.48 131.48 131.48 0.5K
14:44 131.48 131.48 131.48 131.48 0.8K
14:45 131.52 131.52 131.52 131.51 0.8K
14:46 131.53 131.53 131.35 131.35 1.8K
14:47 131.35 131.38 131.29 131.29 1.4K
14:49 131.33 131.37 131.33 131.37 0.8K
14:50 131.47 131.47 131.47 131.47 1.4K
14:53 131.38 131.48 131.38 131.48 0.8K
14:55 131.38 131.51 131.38 131.51 3.3K
14:58 131.58 131.61 131.55 131.57 3.2K
14:59 131.52 131.52 131.52 131.52 0.2K
15:00 131.55 131.55 131.55 131.54 0.8K
15:01 131.47 131.47 131.47 131.47 1.4K
15:02 131.49 131.49 131.49 131.49 0.9K
15:03 131.34 131.34 131.34 131.34 0.9K
15:04 131.41 131.41 131.41 131.41 0.4K
15:05 131.49 131.49 131.41 131.41 1.0K
15:06 131.41 131.41 131.36 131.36 1.3K
15:07 131.33 131.40 131.33 131.40 1.3K
15:09 131.33 131.35 131.25 131.35 3.0K
15:10 131.38 131.38 131.38 131.38 1.6K
15:11 131.45 131.45 131.45 131.45 0.7K
15:12 131.38 131.38 131.38 131.38 1.4K
15:13 131.35 131.35 131.35 131.35 0.6K
15:14 131.24 131.31 131.24 131.26 3.3K
15:15 131.21 131.21 131.21 131.21 0.4K
15:17 131.16 131.16 131.16 131.16 1.8K
15:18 131.25 131.25 131.25 131.25 1.5K
15:19 131.30 131.30 131.30 131.30 0.7K
15:20 131.14 131.14 131.14 131.14 1.4K
15:22 131.14 131.14 131.00 131.00 2.3K
15:23 130.99 130.99 130.99 130.99 1.4K
15:24 131.09 131.09 131.09 131.09 1.0K
15:25 131.10 131.10 131.10 131.10 0.5K
15:26 130.99 130.99 130.89 130.94 4.3K
15:28 130.94 130.94 130.94 130.94 0.5K
15:29 130.95 130.98 130.95 130.95 2.9K
15:30 130.95 131.02 130.95 131.01 2.1K
15:31 131.02 131.05 131.02 131.04 1.8K
15:32 131.11 131.17 131.11 131.17 3.8K
15:34 131.19 131.19 131.19 131.19 2.0K
15:35 131.15 131.15 131.10 131.10 3.0K
15:36 131.01 131.02 130.95 131.02 1.6K
15:37 130.95 130.95 130.95 130.95 2.0K
15:39 130.85 130.93 130.85 130.93 1.8K
15:40 130.79 130.91 130.76 130.91 8.5K
15:41 130.91 130.91 130.91 130.91 9.7K
15:42 130.96 130.96 130.96 130.96 0.2K
15:43 131.07 131.17 131.07 131.17 3.8K
15:44 131.32 131.42 131.28 131.42 4.4K
15:45 131.55 131.55 131.43 131.55 3.2K
15:46 131.54 131.54 131.54 131.54 2.6K
15:48 131.56 131.67 131.56 131.67 1.2K
15:49 131.61 131.61 131.55 131.55 3.1K
15:50 131.60 131.70 131.60 131.61 7.6K
15:51 131.61 131.67 131.55 131.55 4.4K
15:52 131.59 131.69 131.59 131.63 2.9K
15:53 131.64 131.80 131.64 131.72 4.0K
15:54 131.72 131.84 131.70 131.75 9.0K
15:55 131.69 131.75 131.65 131.75 6.8K
15:56 131.75 131.76 131.67 131.67 8.8K
15:57 131.79 131.79 131.77 131.79 9.1K
15:58 131.78 131.81 131.75 131.75 6.0K
15:59 131.78 131.82 131.70 131.70 108.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし