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
09:30 131.07 131.54 131.07 131.54 3.1K
09:31 130.24 130.24 130.24 130.24 0.4K
09:32 130.78 130.78 130.78 130.78 0.5K
09:33 130.85 130.85 130.85 130.85 0.7K
09:36 130.84 130.84 130.84 130.84 0.2K
09:39 130.85 130.85 130.85 130.85 0.4K
09:40 130.93 130.95 130.93 130.95 0.3K
09:42 131.46 131.46 130.98 131.41 0.8K
09:43 131.55 131.55 131.55 131.55 1.4K
09:44 131.50 131.50 131.50 131.50 0.7K
09:45 131.50 131.50 131.50 131.50 0.3K
09:46 131.50 131.50 131.50 131.50 1.3K
09:48 131.57 131.57 131.57 131.57 1.3K
09:50 131.18 131.18 131.18 131.18 1.4K
09:52 131.42 131.42 131.42 131.42 0.9K
09:53 131.38 131.38 131.38 131.38 0.8K
09:54 131.42 131.53 131.25 131.40 1.3K
09:56 131.23 131.23 131.23 131.23 1.5K
09:57 131.47 131.47 131.47 131.47 1.1K
09:58 131.26 131.26 131.20 131.20 0.9K
09:59 131.54 131.54 131.54 131.54 1.3K
10:01 131.00 131.04 131.00 131.04 1.6K
10:02 131.04 131.04 131.04 131.04 1.3K
10:04 130.81 130.81 130.81 130.81 0.8K
10:05 130.88 130.88 130.88 130.88 0.7K
10:06 130.66 130.66 130.66 130.66 1.8K
10:07 130.74 130.83 130.74 130.77 1.7K
10:09 130.62 130.88 130.62 130.88 6.7K
10:10 131.00 131.00 131.00 131.00 1.3K
10:13 130.81 130.96 130.81 130.96 0.6K
10:15 130.89 130.89 130.89 130.89 0.2K
10:16 130.96 131.02 130.96 131.02 2.1K
10:18 131.08 131.24 131.08 131.23 1.9K
10:19 131.32 131.33 131.31 131.31 2.1K
10:20 131.45 131.45 131.32 131.32 0.5K
10:21 131.43 131.43 131.43 131.43 0.2K
10:22 131.46 131.46 131.46 131.46 1.2K
10:23 131.56 131.56 131.33 131.46 7.0K
10:24 131.40 131.40 131.40 131.40 0.4K
10:25 131.46 131.46 131.46 131.46 0.9K
10:27 131.37 131.37 131.37 131.37 2.3K
10:28 131.15 131.15 131.15 131.15 0.4K
10:30 131.19 131.19 131.08 131.08 0.4K
10:31 131.08 131.15 131.08 131.08 0.8K
10:32 131.08 131.16 131.08 131.16 1.9K
10:33 131.26 131.26 130.95 130.95 5.8K
10:34 131.13 131.13 131.12 131.12 1.7K
10:36 131.14 131.14 130.97 130.97 1.4K
10:37 130.78 130.78 130.78 130.78 1.0K
10:38 130.79 130.79 130.79 130.79 0.6K
10:39 130.77 130.77 130.77 130.77 0.3K
10:40 130.73 130.83 130.73 130.83 0.5K
10:42 130.93 130.93 130.93 130.93 0.8K
10:43 130.69 130.69 130.69 130.69 0.7K
10:44 130.69 130.69 130.69 130.69 0.6K
10:45 130.61 130.82 130.61 130.82 0.8K
10:46 130.69 130.69 130.69 130.69 0.5K
10:47 130.82 130.82 130.76 130.76 0.7K
10:48 130.82 130.82 130.73 130.82 3.4K
10:49 130.82 130.82 130.82 130.82 0.7K
10:50 130.91 130.91 130.91 130.91 2.1K
10:52 130.97 130.97 130.91 130.91 1.0K
10:53 130.93 130.93 130.93 130.93 0.7K
10:54 130.94 130.94 130.94 130.94 0.1K
10:55 131.05 131.05 130.83 130.83 3.2K
10:57 130.98 130.98 130.98 130.98 0.2K
10:58 130.99 130.99 130.92 130.92 1.5K
10:59 130.92 130.92 130.91 130.92 0.4K
11:00 131.01 131.01 130.94 130.94 1.0K
11:01 130.94 130.98 130.94 130.94 1.0K
11:02 130.83 130.83 130.77 130.77 3.1K
11:03 130.74 130.74 130.74 130.74 1.0K
11:04 130.64 130.64 130.42 130.42 2.2K
11:05 130.42 130.42 130.39 130.39 0.7K
11:06 130.43 130.52 130.41 130.52 1.9K
11:07 130.49 130.49 130.49 130.49 0.3K
11:08 130.55 130.55 130.55 130.55 0.3K
11:09 130.53 130.53 130.45 130.45 0.6K
11:11 130.53 130.53 130.43 130.43 1.2K
11:12 130.49 130.49 130.43 130.43 0.7K
11:13 130.43 130.43 130.43 130.43 2.7K
11:14 130.43 130.43 130.42 130.42 0.4K
11:15 130.42 130.42 130.42 130.42 1.1K
11:16 130.42 130.47 130.42 130.47 1.1K
11:17 130.42 130.42 130.42 130.42 0.1K
11:18 130.42 130.42 130.42 130.42 0.9K
11:19 130.42 130.42 130.41 130.41 0.7K
11:20 130.41 130.41 130.34 130.38 2.7K
11:21 130.40 130.41 130.40 130.40 0.9K
11:22 130.39 130.39 130.39 130.39 0.5K
11:23 130.37 130.37 130.37 130.37 1.2K
11:24 130.49 130.49 130.49 130.49 2.1K
11:25 130.46 130.58 130.46 130.50 3.4K
11:26 130.47 130.52 130.47 130.52 1.8K
11:27 130.49 130.49 130.49 130.49 0.6K
11:28 130.49 130.88 130.49 130.87 4.3K
11:29 130.88 130.88 130.88 130.88 1.7K
11:30 131.01 131.01 131.01 131.01 0.6K
11:31 131.00 131.00 131.00 131.00 0.8K
11:32 131.16 131.16 131.16 131.16 0.9K
11:33 131.32 131.32 131.32 131.32 0.9K
11:35 131.28 131.28 131.28 131.28 0.5K
11:36 131.16 131.16 131.16 131.16 5.6K
11:37 131.44 131.44 131.43 131.43 2.2K
11:38 131.50 131.50 131.48 131.48 1.8K
11:39 131.48 131.48 131.30 131.30 5.2K
11:41 131.28 131.36 131.28 131.36 1.2K
11:43 131.56 131.56 131.56 131.56 0.9K
11:44 131.42 131.50 131.42 131.50 0.7K
11:45 131.52 131.52 131.52 131.51 0.4K
11:46 131.44 131.44 131.19 131.19 7.0K
11:47 131.38 131.38 131.38 131.38 1.7K
11:48 131.32 131.32 131.32 131.32 0.2K
11:49 131.33 131.45 131.33 131.45 0.8K
11:50 131.47 131.47 131.43 131.43 0.7K
11:51 131.49 131.49 131.49 131.49 0.3K
11:52 131.40 131.46 131.40 131.46 0.5K
11:53 131.40 131.49 131.40 131.49 0.3K
11:54 131.50 131.50 131.40 131.40 1.0K
11:55 131.40 131.40 131.40 131.40 0.8K
11:56 131.40 131.40 131.40 131.40 2.5K
11:57 131.57 131.59 131.57 131.57 4.1K
11:58 131.49 131.49 131.47 131.47 2.2K
11:59 131.47 131.47 131.47 131.47 0.1K
12:00 131.47 131.47 131.47 131.47 0.5K
12:01 131.47 131.56 131.47 131.56 0.9K
12:02 131.47 131.83 131.47 131.82 12.5K
12:03 131.89 132.09 131.89 132.09 2.0K
12:04 131.92 132.08 131.92 132.03 3.2K
12:05 132.02 132.02 131.99 132.00 13.4K
12:06 131.99 131.99 131.99 131.99 0.9K
12:07 131.99 131.99 131.99 131.99 0.4K
12:08 132.10 132.10 132.04 132.04 6.1K
12:10 132.24 132.33 132.24 132.32 19.7K
12:11 132.42 132.56 132.42 132.56 8.4K
12:12 132.59 132.59 132.55 132.57 4.8K
12:13 132.51 132.66 132.51 132.66 9.7K
12:14 132.66 132.66 132.55 132.66 1.4K
12:15 132.68 132.82 132.68 132.82 4.0K
12:16 133.00 133.00 133.00 133.00 1.0K
12:17 132.97 132.97 132.97 132.97 0.4K
12:18 132.95 132.95 132.95 132.95 0.1K
12:19 132.88 132.98 132.88 132.98 0.5K
12:20 132.99 133.02 132.99 133.02 4.8K
12:21 132.86 132.86 132.86 132.86 3.6K
12:22 133.01 133.01 133.01 133.01 0.3K
12:23 132.98 132.98 132.89 132.89 1.8K
12:24 132.88 132.94 132.88 132.88 1.7K
12:26 133.05 133.05 133.00 133.00 1.2K
12:27 133.00 133.00 133.00 133.00 0.4K
12:28 132.94 133.00 132.94 133.00 0.7K
12:29 133.00 133.00 133.00 133.00 0.4K
12:30 133.00 133.00 133.00 133.00 2.9K
12:31 132.93 132.93 132.83 132.83 4.5K
12:32 132.94 132.94 132.93 132.93 1.3K
12:33 132.92 132.92 132.92 132.92 0.8K
12:34 132.92 132.92 132.92 132.92 0.4K
12:35 132.92 132.92 132.92 132.92 0.1K
12:36 132.92 132.92 132.82 132.82 3.5K
12:37 132.74 132.74 132.74 132.74 0.5K
12:38 132.71 132.71 132.64 132.64 2.0K
12:39 132.63 132.63 132.63 132.63 0.5K
12:40 132.63 132.67 132.63 132.67 2.5K
12:42 132.72 132.72 132.72 132.72 0.9K
12:44 132.67 132.67 132.65 132.65 0.8K
12:45 132.65 132.74 132.65 132.74 1.4K
12:47 132.75 132.76 132.75 132.75 2.2K
12:48 132.75 132.78 132.75 132.75 1.0K
12:49 132.75 132.85 132.75 132.75 4.5K
12:50 132.75 132.79 132.75 132.79 2.4K
12:51 132.70 132.73 132.70 132.73 0.7K
12:52 132.78 132.78 132.75 132.75 2.1K
12:53 132.71 132.71 132.60 132.60 14.5K
12:54 132.60 132.60 132.59 132.59 1.9K
12:55 132.57 132.71 132.57 132.71 2.8K
12:56 132.67 132.93 132.67 132.93 4.1K
12:57 132.91 132.91 132.91 132.91 0.6K
12:58 132.85 132.85 132.71 132.71 6.3K
12:59 132.70 132.82 132.70 132.82 1.7K
13:00 132.71 132.79 132.68 132.68 14.2K
13:01 132.74 132.79 132.71 132.79 3.5K
13:02 132.73 132.75 132.73 132.75 1.7K
13:03 132.71 132.75 132.71 132.75 1.1K
13:04 132.71 132.71 132.71 132.71 1.6K
13:05 132.71 132.71 132.58 132.58 7.9K
13:06 132.56 132.77 132.50 132.76 6.3K
13:07 132.68 132.68 132.68 132.68 0.5K
13:08 132.68 132.68 132.68 132.68 0.8K
13:09 132.63 132.68 132.63 132.68 0.9K
13:10 132.68 132.68 132.68 132.68 0.7K
13:11 132.68 132.68 132.68 132.68 4.0K
13:12 132.63 132.71 132.63 132.65 3.7K
13:13 132.65 132.74 132.65 132.73 1.7K
13:14 132.73 132.79 132.73 132.79 12.8K
13:15 132.88 132.88 132.87 132.87 0.7K
13:16 132.89 132.98 132.89 132.94 1.9K
13:17 133.03 133.23 133.03 133.23 4.4K
13:18 133.25 133.32 133.25 133.32 0.2K
13:19 133.32 133.37 133.28 133.31 4.5K
13:20 133.31 133.31 133.31 133.31 0.6K
13:21 133.31 133.51 133.31 133.48 7.5K
13:22 133.47 133.55 133.38 133.38 23.9K
13:23 133.36 133.42 133.30 133.30 4.4K
13:24 132.98 132.98 132.98 132.98 0.7K
13:25 133.09 133.09 133.09 133.09 3.0K
13:26 133.09 133.09 133.08 133.08 1.0K
13:27 133.08 133.54 133.08 133.47 13.4K
13:28 133.38 133.38 133.38 133.38 2.2K
13:29 133.52 133.52 133.38 133.38 1.8K
13:30 133.44 133.51 133.44 133.51 4.3K
13:31 133.59 133.59 133.39 133.58 3.3K
13:32 133.58 133.58 133.52 133.58 0.8K
13:33 133.58 133.58 133.45 133.54 3.6K
13:34 133.68 133.68 133.55 133.55 11.8K
13:35 133.68 133.70 133.56 133.56 3.9K
13:36 133.50 133.58 133.50 133.57 3.3K
13:37 133.57 133.57 133.31 133.31 3.7K
13:38 133.41 133.42 133.34 133.39 1.7K
13:39 133.37 133.39 133.31 133.34 4.3K
13:40 133.34 133.38 133.30 133.30 2.2K
13:41 133.22 133.22 133.22 133.22 2.3K
13:42 133.23 133.23 133.23 133.23 3.2K
13:44 133.17 133.17 133.05 133.17 1.5K
13:45 133.17 133.17 133.17 133.17 0.6K
13:46 133.17 133.17 133.17 133.17 0.2K
13:47 133.17 133.17 133.05 133.05 2.1K
13:49 133.13 133.17 133.04 133.04 2.2K
13:50 133.13 133.13 133.13 133.13 1.1K
13:51 133.13 133.13 133.13 133.13 0.4K
13:52 133.13 133.13 133.13 133.13 1.0K
13:53 133.24 133.25 133.21 133.21 2.5K
13:54 133.25 133.25 133.25 133.25 0.5K
13:55 133.22 133.22 133.02 133.02 6.5K
13:56 132.99 132.99 132.99 132.99 1.9K
13:57 132.85 132.85 132.85 132.85 0.5K
13:58 132.85 132.85 132.85 132.85 0.4K
13:59 132.85 132.85 132.85 132.85 0.3K
14:00 133.00 133.00 132.92 132.92 3.2K
14:01 132.92 132.94 132.92 132.93 0.4K
14:02 132.93 132.93 132.91 132.91 0.4K
14:03 132.91 132.98 132.91 132.92 1.0K
14:04 132.91 132.93 132.91 132.93 1.0K
14:06 132.91 132.91 132.87 132.87 2.0K
14:07 132.84 132.91 132.84 132.84 2.0K
14:08 132.92 132.93 132.87 132.87 2.0K
14:09 132.86 132.92 132.86 132.88 1.0K
14:10 132.93 132.93 132.93 132.93 1.0K
14:11 132.88 132.95 132.88 132.95 0.8K
14:12 132.96 132.96 132.91 132.91 0.6K
14:13 132.91 132.91 132.91 132.91 0.9K
14:14 132.91 133.22 132.91 133.10 8.5K
14:15 133.21 133.21 133.12 133.13 1.6K
14:16 133.17 133.17 133.17 133.17 0.4K
14:17 133.20 133.20 133.11 133.11 1.5K
14:18 133.11 133.12 133.11 133.12 1.6K
14:19 133.08 133.11 133.08 133.10 0.4K
14:20 133.09 133.09 132.88 132.88 5.1K
14:22 132.76 132.76 132.76 132.76 1.6K
14:23 132.76 132.76 132.76 132.76 0.5K
14:24 132.82 132.82 132.76 132.76 1.0K
14:25 132.80 132.80 132.76 132.80 1.6K
14:26 132.75 132.75 132.75 132.75 1.0K
14:27 132.75 132.75 132.75 132.75 0.4K
14:28 132.78 132.78 132.71 132.71 2.2K
14:30 132.70 132.70 132.70 132.70 1.4K
14:31 132.74 132.74 132.74 132.74 1.2K
14:32 132.74 132.74 132.66 132.66 1.8K
14:33 132.66 132.68 132.64 132.68 2.5K
14:34 132.64 132.64 132.64 132.64 0.2K
14:35 132.60 132.69 132.60 132.69 2.4K
14:36 132.69 132.69 132.69 132.69 0.4K
14:37 132.69 132.69 132.69 132.69 0.9K
14:38 132.69 132.69 132.64 132.64 0.8K
14:39 132.67 132.69 132.59 132.67 0.9K
14:40 132.59 132.59 132.51 132.52 3.7K
14:41 132.53 132.53 132.42 132.42 1.5K
14:42 132.51 132.51 132.43 132.43 1.8K
14:43 132.35 132.44 132.35 132.44 1.8K
14:44 132.34 132.34 132.27 132.28 1.1K
14:45 132.13 132.23 132.13 132.23 3.9K
14:46 132.07 132.29 132.07 132.19 1.9K
14:47 132.19 132.19 132.19 132.19 0.6K
14:48 132.19 132.19 132.14 132.19 1.1K
14:49 132.07 132.07 132.03 132.03 1.5K
14:50 132.12 132.12 132.10 132.10 1.3K
14:51 132.09 132.17 132.09 132.10 5.0K
14:52 132.09 132.15 132.00 132.00 9.4K
14:53 131.96 131.96 131.96 131.96 2.7K
14:54 131.98 131.98 131.98 131.98 0.6K
14:55 131.91 131.91 131.91 131.91 0.6K
14:56 131.87 131.87 131.87 131.87 0.4K
14:57 131.85 131.85 131.85 131.85 0.9K
14:58 131.79 131.79 131.79 131.79 1.6K
14:59 131.76 131.76 131.72 131.72 1.7K
15:00 131.67 131.77 131.67 131.77 1.7K
15:01 131.78 131.78 131.78 131.78 1.2K
15:02 131.69 131.69 131.68 131.68 0.4K
15:03 131.70 131.70 131.70 131.70 1.0K
15:04 131.60 131.60 131.47 131.47 2.0K
15:06 131.58 131.58 131.58 131.58 0.7K
15:07 131.57 131.57 131.36 131.36 0.6K
15:08 131.56 131.60 131.56 131.60 1.2K
15:09 131.59 131.60 131.52 131.60 1.9K
15:10 131.60 131.61 131.52 131.56 1.6K
15:11 131.58 131.58 131.54 131.54 0.5K
15:12 131.52 131.52 131.50 131.52 1.6K
15:13 131.60 131.60 131.60 131.60 1.1K
15:14 131.61 131.64 131.61 131.64 1.6K
15:15 131.66 131.72 131.66 131.72 2.3K
15:16 131.80 131.87 131.80 131.87 3.5K
15:17 131.88 131.97 131.88 131.97 1.7K
15:19 131.94 132.01 131.94 132.01 2.9K
15:20 132.01 132.01 132.01 132.01 1.1K
15:21 132.00 132.01 132.00 132.01 2.0K
15:22 132.01 132.01 131.93 131.93 4.2K
15:23 131.75 131.86 131.75 131.85 4.3K
15:24 131.84 131.84 131.84 131.84 0.2K
15:25 131.92 131.92 131.92 131.92 0.9K
15:26 131.97 131.97 131.97 131.97 1.1K
15:27 131.90 131.90 131.90 131.90 0.5K
15:28 131.89 131.89 131.73 131.73 4.4K
15:29 131.75 131.75 131.69 131.69 1.7K
15:30 131.64 131.64 131.64 131.64 2.1K
15:31 131.58 131.58 131.51 131.51 2.1K
15:32 131.41 131.41 131.36 131.36 2.2K
15:34 131.41 131.50 131.41 131.41 1.9K
15:35 131.51 131.51 131.51 131.51 1.0K
15:36 131.45 131.45 131.45 131.45 0.9K
15:37 131.41 131.41 131.31 131.31 3.3K
15:38 131.38 131.38 131.31 131.31 2.1K
15:39 131.34 131.34 131.31 131.31 2.3K
15:40 131.33 131.35 131.33 131.32 1.8K
15:41 131.29 131.39 131.29 131.37 3.6K
15:42 131.41 131.41 131.41 131.41 2.2K
15:43 131.43 131.50 131.43 131.50 4.0K
15:44 131.53 131.63 131.51 131.51 3.2K
15:45 131.62 131.62 131.62 131.62 0.2K
15:46 131.53 131.63 131.53 131.63 2.6K
15:47 131.63 131.71 131.61 131.70 5.3K
15:48 131.70 131.85 131.70 131.70 2.3K
15:49 131.81 131.94 131.74 131.94 5.1K
15:50 131.94 132.08 131.77 132.00 7.5K
15:51 131.89 131.89 131.77 131.78 6.2K
15:52 131.82 131.82 131.74 131.78 4.4K
15:53 131.79 131.93 131.78 131.93 7.7K
15:54 131.83 131.99 131.83 131.90 8.1K
15:55 131.96 132.05 131.83 131.83 13.2K
15:56 131.79 131.79 131.66 131.66 14.4K
15:57 131.65 131.83 131.63 131.83 16.1K
15:58 131.80 132.00 131.79 131.93 24.1K
15:59 131.87 131.88 131.80 131.87 95.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし