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 →
129.39
最終更新: 2025-09-26
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
09:30 134.13 134.13 132.36 132.36 5.0K
09:31 132.25 132.38 132.25 132.37 0.7K
09:32 132.40 132.40 132.13 132.13 6.3K
09:36 132.20 132.20 132.20 132.20 0.6K
09:38 132.13 132.13 132.13 132.13 0.6K
09:39 132.22 132.22 132.13 132.13 4.0K
09:40 132.50 132.50 132.02 132.01 3.3K
09:41 132.91 133.17 132.39 132.39 6.7K
09:42 132.37 132.50 132.37 132.50 1.4K
09:43 132.56 132.56 132.40 132.40 1.2K
09:44 132.39 132.39 132.39 132.39 3.6K
09:45 132.49 132.49 132.49 132.49 3.9K
09:46 132.13 132.61 132.13 132.60 8.7K
09:47 132.89 132.99 132.89 132.99 1.2K
09:48 132.96 133.06 132.96 132.96 0.9K
09:49 132.96 133.21 132.96 133.21 0.5K
09:50 132.90 133.26 132.90 132.91 3.9K
09:51 132.92 133.11 132.91 132.91 1.1K
09:52 133.14 133.14 132.91 132.91 0.9K
09:53 132.91 133.24 132.91 133.07 1.0K
09:54 133.24 133.24 132.91 133.07 4.9K
09:55 133.04 133.05 132.87 133.01 2.4K
09:56 133.01 133.01 132.90 133.01 0.8K
09:57 133.24 133.24 133.24 133.24 0.5K
09:58 133.00 133.02 133.00 133.02 0.7K
09:59 132.84 133.25 132.69 133.25 1.3K
10:00 133.02 133.02 132.68 132.99 2.1K
10:01 132.99 133.01 132.99 133.01 0.4K
10:02 133.40 133.40 133.01 133.01 2.6K
10:05 133.29 133.29 133.00 133.00 1.5K
10:06 133.37 133.37 133.00 133.00 0.6K
10:07 133.00 133.29 133.00 133.00 1.0K
10:08 133.00 133.00 133.00 133.00 1.0K
10:09 133.26 133.39 133.02 133.39 8.2K
10:10 133.14 133.14 132.88 132.88 1.0K
10:11 132.94 133.14 132.94 133.14 1.2K
10:12 132.91 133.39 132.91 133.15 1.1K
10:13 133.04 133.04 132.91 132.91 5.1K
10:14 132.92 132.92 132.82 132.82 7.4K
10:15 132.66 132.81 132.66 132.79 1.0K
10:16 132.87 132.87 132.87 132.87 1.8K
10:17 132.61 132.87 132.61 132.87 1.2K
10:18 132.87 132.87 132.87 132.87 2.0K
10:19 132.81 132.81 132.62 132.62 2.6K
10:22 132.75 132.75 132.75 132.75 0.9K
10:24 132.75 132.75 132.75 132.75 0.2K
10:25 132.96 132.96 132.75 132.75 1.2K
10:26 133.00 133.00 132.90 132.90 6.0K
10:27 132.86 132.86 132.68 132.68 3.2K
10:28 132.81 132.81 132.62 132.62 2.3K
10:29 132.61 132.61 132.49 132.61 1.0K
10:30 132.62 132.98 132.53 132.53 1.1K
10:31 132.98 132.98 132.43 132.47 4.1K
10:32 132.53 132.53 132.49 132.49 0.7K
10:33 132.48 132.78 132.48 132.63 2.2K
10:34 132.63 132.90 132.55 132.90 4.5K
10:35 132.87 132.87 132.72 132.72 1.6K
10:36 132.77 133.00 132.77 133.00 2.7K
10:37 132.92 132.92 132.77 132.92 1.9K
10:38 132.89 133.00 132.77 132.80 1.4K
10:39 132.82 132.96 132.82 132.96 1.7K
10:40 132.88 132.88 132.84 132.84 0.7K
10:41 132.99 132.99 132.66 132.66 5.6K
10:42 132.67 132.78 132.67 132.78 2.0K
10:43 132.84 132.87 132.84 132.87 1.0K
10:44 132.80 132.99 132.80 132.99 4.1K
10:45 132.89 132.89 132.89 132.89 0.9K
10:46 132.89 133.10 132.89 133.10 1.3K
10:47 132.90 132.91 132.88 132.88 1.5K
10:48 133.00 133.00 133.00 133.00 2.5K
10:49 132.92 133.01 132.92 133.01 1.2K
10:50 133.16 133.17 133.08 133.07 1.9K
10:51 133.08 133.08 132.93 133.07 2.9K
10:52 132.93 132.93 132.76 132.76 4.6K
10:53 132.74 132.74 132.58 132.59 4.4K
10:54 132.58 132.58 132.58 132.58 1.1K
10:55 132.58 132.59 132.58 132.59 0.7K
10:56 132.59 132.59 132.58 132.57 1.4K
10:57 132.64 132.64 132.58 132.57 0.4K
10:58 132.58 132.60 132.58 132.60 0.9K
10:59 132.61 132.61 132.61 132.60 0.7K
11:00 132.89 132.91 132.71 132.91 1.2K
11:01 132.72 132.91 132.72 132.91 1.0K
11:02 132.72 132.72 132.72 132.72 1.5K
11:03 132.72 132.72 132.72 132.72 0.8K
11:04 132.56 132.56 132.56 132.56 1.2K
11:05 132.46 132.46 132.36 132.44 2.0K
11:06 132.44 132.50 132.44 132.50 1.1K
11:09 132.18 132.23 132.15 132.23 2.9K
11:11 132.06 132.06 132.06 132.06 0.6K
11:12 132.14 132.14 132.00 132.02 1.6K
11:13 131.87 132.05 131.87 132.03 2.0K
11:14 131.90 131.99 131.90 131.99 1.1K
11:15 132.01 132.03 131.95 131.95 5.2K
11:16 131.87 131.87 131.87 131.87 0.5K
11:17 131.99 131.99 131.99 131.99 0.2K
11:18 132.20 132.24 132.20 132.24 4.4K
11:19 132.16 132.16 132.16 132.16 0.8K
11:21 132.12 132.12 132.05 132.04 4.0K
11:22 132.05 132.05 132.05 132.05 0.4K
11:23 132.05 132.05 132.05 132.05 0.8K
11:24 131.93 132.06 131.90 131.90 2.2K
11:25 132.03 132.03 132.03 132.03 1.8K
11:26 132.20 132.20 132.20 132.20 0.5K
11:27 132.04 132.17 132.04 132.17 0.4K
11:28 132.10 132.31 132.10 132.31 6.5K
11:29 132.22 132.22 132.22 132.22 2.3K
11:30 132.31 132.46 132.31 132.46 1.4K
11:31 132.52 132.52 132.46 132.46 0.7K
11:32 132.59 132.64 132.59 132.64 1.0K
11:33 132.64 132.68 132.60 132.61 1.5K
11:34 132.61 132.66 132.61 132.63 1.1K
11:35 132.64 132.64 132.64 132.64 0.5K
11:36 132.63 132.63 132.43 132.43 4.8K
11:37 132.45 132.45 132.45 132.45 0.8K
11:38 132.31 132.31 132.31 132.31 0.8K
11:39 132.25 132.25 132.18 132.18 0.6K
11:40 132.11 132.11 132.11 132.11 1.0K
11:41 132.19 132.19 132.19 132.19 0.2K
11:42 132.11 132.11 132.11 132.11 0.7K
11:43 132.18 132.18 132.18 132.18 0.2K
11:44 132.23 132.23 132.16 132.16 1.0K
11:45 132.29 132.30 132.29 132.30 0.8K
11:46 132.21 132.21 132.21 132.21 0.8K
11:47 132.20 132.20 132.19 132.19 0.6K
11:48 132.19 132.19 132.19 132.19 0.6K
11:49 132.14 132.14 132.14 132.14 0.4K
11:50 132.18 132.18 132.18 132.18 1.1K
11:51 132.19 132.19 132.19 132.19 0.5K
11:52 132.26 132.48 132.26 132.26 1.5K
11:53 132.26 132.26 132.26 132.26 1.5K
11:54 132.31 132.31 132.31 132.31 1.6K
11:56 132.31 132.31 132.31 132.31 2.4K
11:57 132.31 132.31 132.31 132.31 1.2K
12:00 132.33 132.33 132.33 132.32 0.4K
12:01 132.38 132.43 132.38 132.43 2.9K
12:02 132.42 132.50 132.42 132.50 5.3K
12:03 132.54 132.54 132.54 132.54 0.4K
12:04 132.56 132.56 132.56 132.56 2.6K
12:05 132.74 132.74 132.68 132.68 1.4K
12:06 132.83 132.83 132.83 132.82 0.7K
12:07 132.85 132.85 132.85 132.85 0.8K
12:08 132.85 132.85 132.66 132.66 3.2K
12:09 132.74 132.74 132.74 132.74 0.6K
12:10 132.72 132.72 132.72 132.72 1.1K
12:11 132.67 132.67 132.67 132.67 0.4K
12:12 132.66 132.66 132.66 132.66 0.7K
12:13 132.67 132.67 132.67 132.67 0.8K
12:14 132.65 132.65 132.65 132.65 1.1K
12:15 132.62 132.62 132.62 132.62 0.6K
12:17 132.62 132.62 132.62 132.62 1.4K
12:19 132.61 132.61 132.61 132.60 0.6K
12:20 132.60 132.66 132.60 132.60 0.4K
12:21 132.62 132.62 132.56 132.60 0.7K
12:22 132.61 132.61 132.61 132.60 0.6K
12:23 132.56 132.66 132.56 132.66 5.2K
12:24 132.61 132.61 132.56 132.58 1.8K
12:26 132.64 132.64 132.64 132.64 1.4K
12:27 132.64 132.64 132.56 132.56 1.7K
12:29 132.43 132.43 132.43 132.43 1.4K
12:30 132.45 132.45 132.45 132.45 1.3K
12:33 132.45 132.45 132.27 132.29 2.3K
12:34 132.27 132.27 132.27 132.26 0.3K
12:35 132.27 132.27 132.25 132.25 0.8K
12:37 132.11 132.11 132.11 132.11 0.2K
12:38 132.11 132.11 132.04 132.04 2.0K
12:39 132.07 132.07 131.96 131.96 1.9K
12:40 131.90 131.90 131.90 131.90 0.6K
12:41 131.76 131.76 131.76 131.76 0.4K
12:42 131.76 131.79 131.76 131.79 1.1K
12:43 131.88 131.88 131.88 131.88 1.3K
12:45 131.85 131.85 131.85 131.85 0.4K
12:46 131.85 131.85 131.85 131.85 0.6K
12:47 131.82 131.82 131.82 131.82 0.5K
12:49 131.99 131.99 131.86 131.85 0.4K
12:50 131.93 131.93 131.87 131.87 1.7K
12:51 131.98 132.00 131.93 131.93 2.4K
12:52 131.79 131.79 131.76 131.76 1.4K
12:54 131.77 131.79 131.77 131.79 1.6K
12:56 131.91 131.91 131.91 131.91 0.4K
12:57 132.00 132.00 132.00 132.00 0.2K
12:58 131.92 131.92 131.92 131.92 0.5K
12:59 132.06 132.06 131.91 131.91 0.8K
13:00 132.00 132.00 132.00 132.00 0.6K
13:02 131.92 131.94 131.92 131.94 1.0K
13:04 132.00 132.09 132.00 132.09 2.7K
13:05 132.10 132.10 132.10 132.10 1.6K
13:07 132.11 132.11 132.11 132.10 0.5K
13:08 132.11 132.11 132.09 132.09 1.2K
13:09 132.11 132.11 132.11 132.11 0.8K
13:11 132.12 132.14 132.12 132.14 1.1K
13:13 132.22 132.22 132.22 132.22 0.7K
13:14 132.15 132.32 132.15 132.32 4.4K
13:15 132.17 132.17 132.17 132.17 4.2K
13:18 132.13 132.13 132.13 132.13 0.5K
13:20 132.18 132.18 132.18 132.18 0.3K
13:21 132.15 132.15 132.15 132.15 1.2K
13:22 132.14 132.14 132.14 132.14 0.8K
13:23 132.14 132.14 132.14 132.14 1.1K
13:26 132.14 132.14 132.14 132.14 0.8K
13:28 132.14 132.14 132.14 132.14 1.1K
13:29 132.14 132.14 132.14 132.14 0.6K
13:31 132.09 132.09 132.09 132.09 0.8K
13:32 131.91 131.91 131.91 131.91 12.2K
13:33 131.88 131.96 131.88 131.96 1.8K
13:35 131.97 132.05 131.97 132.05 0.8K
13:36 131.88 132.04 131.88 132.04 2.7K
13:37 132.04 132.04 131.94 131.96 2.6K
13:39 131.98 131.98 131.98 131.98 0.9K
13:40 132.05 132.05 132.05 132.05 0.8K
13:41 132.04 132.06 132.04 132.06 4.2K
13:42 132.14 132.20 132.14 132.19 2.7K
13:43 132.20 132.20 132.20 132.20 1.4K
13:45 132.10 132.10 131.98 131.98 2.5K
13:46 132.02 132.02 132.02 132.02 0.6K
13:47 132.02 132.02 132.02 132.01 0.7K
13:48 132.00 132.00 132.00 132.00 0.6K
13:49 132.01 132.01 132.01 132.01 0.5K
13:50 132.01 132.01 132.01 132.01 0.7K
13:51 131.87 131.87 131.87 131.87 0.7K
13:52 131.90 131.90 131.84 131.90 1.4K
13:53 131.86 131.89 131.86 131.89 0.7K
13:54 131.83 131.89 131.83 131.88 0.8K
13:55 131.86 131.86 131.86 131.86 0.6K
13:56 131.89 131.89 131.89 131.89 0.5K
13:57 131.95 131.95 131.88 131.88 2.6K
13:58 131.74 131.78 131.74 131.78 2.0K
14:00 131.78 131.78 131.78 131.78 0.5K
14:01 131.78 131.78 131.78 131.78 0.6K
14:02 131.78 131.78 131.78 131.78 1.7K
14:05 131.41 131.48 131.38 131.38 5.0K
14:06 131.44 131.44 131.39 131.39 0.5K
14:07 131.53 131.53 131.53 131.53 3.5K
14:08 131.54 131.54 131.53 131.53 0.8K
14:10 131.45 131.45 131.41 131.42 1.7K
14:12 131.34 131.34 131.32 131.32 0.5K
14:13 131.32 131.32 131.32 131.32 0.4K
14:14 131.33 131.33 131.15 131.15 3.1K
14:15 131.16 131.16 131.16 131.16 0.3K
14:16 131.19 131.19 131.19 131.19 0.8K
14:18 131.26 131.26 131.14 131.20 1.9K
14:19 131.12 131.12 131.12 131.12 0.7K
14:20 131.00 131.00 130.98 131.00 4.2K
14:21 131.00 131.00 131.00 131.00 0.7K
14:22 131.00 131.00 130.93 130.93 2.9K
14:23 130.96 130.96 130.96 130.96 0.6K
14:24 130.89 130.89 130.89 130.89 0.5K
14:25 130.86 130.96 130.86 130.87 1.3K
14:26 130.83 130.83 130.68 130.68 4.0K
14:27 130.66 130.66 130.66 130.66 0.5K
14:28 130.68 130.68 130.66 130.66 1.5K
14:30 130.63 130.63 130.60 130.60 0.5K
14:31 130.60 130.60 130.54 130.54 1.2K
14:33 130.46 130.57 130.46 130.57 0.8K
14:34 130.60 130.66 130.60 130.66 1.1K
14:35 130.60 130.73 130.60 130.70 4.6K
14:36 130.64 130.72 130.64 130.72 3.0K
14:38 130.72 130.72 130.72 130.72 1.0K
14:40 130.77 130.77 130.71 130.72 2.8K
14:42 130.66 130.73 130.66 130.73 0.9K
14:43 130.69 130.70 130.69 130.70 3.3K
14:46 130.70 130.70 130.70 130.70 0.2K
14:47 130.79 130.79 130.72 130.72 1.2K
14:48 130.71 130.71 130.71 130.71 0.1K
14:49 130.78 130.78 130.78 130.78 0.5K
14:50 130.79 130.88 130.76 130.76 6.1K
14:53 130.91 130.91 130.87 130.87 1.3K
14:54 131.05 131.05 131.01 131.01 4.8K
14:55 131.03 131.03 130.99 130.99 3.2K
14:57 131.09 131.14 131.08 131.10 2.3K
14:58 131.10 131.10 131.04 131.04 1.8K
14:59 130.91 130.91 130.86 130.90 5.4K
15:05 130.98 130.98 130.98 130.98 0.4K
15:06 130.87 130.87 130.86 130.85 0.5K
15:07 130.86 130.86 130.86 130.86 4.4K
15:08 130.66 130.66 130.66 130.66 2.3K
15:09 130.66 130.66 130.66 130.66 1.7K
15:10 130.66 130.66 130.66 130.66 1.5K
15:11 130.46 130.46 130.46 130.46 2.6K
15:12 130.28 130.28 130.28 130.28 0.1K
15:13 130.41 130.41 130.16 130.16 3.9K
15:16 130.14 130.22 130.14 130.22 0.7K
15:17 130.17 130.22 130.17 130.22 1.5K
15:18 130.22 130.32 130.22 130.32 4.3K
15:19 130.39 130.39 130.39 130.39 1.8K
15:20 130.28 130.28 130.28 130.28 3.3K
15:21 130.36 130.36 130.36 130.36 0.8K
15:22 130.39 130.39 130.39 130.39 0.3K
15:23 130.45 130.55 130.45 130.55 3.3K
15:26 130.56 130.57 130.56 130.57 2.0K
15:27 130.56 130.56 130.56 130.56 0.3K
15:28 130.59 130.60 130.59 130.60 1.2K
15:29 130.56 130.77 130.56 130.76 3.4K
15:30 130.77 130.77 130.77 130.77 0.8K
15:31 130.74 130.75 130.74 130.75 1.6K
15:32 130.78 130.81 130.78 130.81 1.0K
15:33 130.69 130.88 130.69 130.88 5.7K
15:34 130.74 130.74 130.74 130.74 5.3K
15:35 130.69 130.69 130.69 130.69 1.3K
15:36 130.67 130.67 130.67 130.67 2.4K
15:37 130.71 130.71 130.71 130.71 0.4K
15:38 130.61 130.67 130.61 130.67 1.9K
15:39 130.61 130.61 130.61 130.60 0.3K
15:40 130.61 130.84 130.61 130.84 5.5K
15:41 130.78 130.84 130.78 130.84 1.3K
15:42 130.71 130.71 130.71 130.71 7.6K
15:44 130.79 130.79 130.61 130.70 1.7K
15:45 130.63 130.70 130.63 130.70 1.7K
15:46 130.72 130.72 130.72 130.72 1.9K
15:47 130.70 130.72 130.70 130.72 2.2K
15:48 130.72 130.73 130.72 130.73 4.4K
15:49 130.81 130.81 130.81 130.81 2.6K
15:50 130.95 131.16 130.95 131.16 3.6K
15:51 131.16 131.16 131.14 131.14 3.7K
15:52 131.14 131.14 130.93 131.10 9.6K
15:53 130.97 131.01 130.97 131.01 1.6K
15:54 131.05 131.33 131.05 131.32 6.0K
15:55 131.22 131.26 131.07 131.07 13.9K
15:56 131.08 131.14 131.06 131.08 13.0K
15:57 131.14 131.19 131.12 131.17 7.1K
15:58 131.15 131.18 131.13 131.16 13.6K
15:59 131.15 131.24 131.06 131.07 115.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし