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
09:30 132.00 133.13 132.00 132.38 5.8K
09:31 133.53 133.53 132.82 132.82 2.0K
09:34 133.19 133.19 133.19 133.19 0.4K
09:35 133.39 133.39 133.39 133.39 0.7K
09:36 132.54 132.54 132.54 132.54 1.0K
09:40 133.45 133.45 133.45 133.45 1.1K
09:41 133.87 133.87 133.87 133.87 1.4K
09:42 133.37 133.37 133.37 133.37 0.9K
09:43 133.51 133.51 133.51 133.51 0.5K
09:44 133.33 133.33 133.33 133.32 0.9K
09:45 133.37 133.37 133.37 133.37 0.4K
09:46 133.50 133.50 133.50 133.50 0.2K
09:47 133.56 133.69 133.23 133.62 3.1K
09:49 133.54 133.71 133.50 133.50 1.4K
09:50 133.50 133.50 133.02 133.07 4.2K
09:51 133.02 133.04 133.02 133.04 1.6K
09:52 133.02 133.03 133.02 133.03 1.4K
09:53 133.02 133.33 133.02 133.24 9.4K
09:54 133.24 133.71 133.24 133.28 5.4K
09:55 133.28 133.28 133.28 133.28 0.4K
09:56 133.04 133.04 132.82 132.82 2.6K
09:57 133.05 133.15 132.82 133.14 1.3K
09:58 133.14 133.26 133.14 133.19 4.1K
09:59 133.12 133.12 132.86 132.86 7.0K
10:00 133.11 133.11 132.85 132.85 6.7K
10:01 132.73 132.73 132.20 132.35 10.1K
10:02 132.00 132.03 132.00 132.03 5.5K
10:03 132.03 132.03 132.03 132.03 1.4K
10:04 132.03 132.03 132.03 132.03 3.5K
10:06 131.81 131.81 131.59 131.59 3.3K
10:07 132.00 132.00 132.00 132.00 0.7K
10:08 131.92 131.92 131.92 131.92 0.8K
10:09 131.82 131.82 131.82 131.82 0.7K
10:11 131.83 132.04 131.83 132.04 5.5K
10:12 132.21 132.22 132.09 132.09 5.1K
10:15 132.09 132.09 132.09 132.09 1.6K
10:17 131.98 131.98 131.98 131.98 3.3K
10:20 132.04 132.04 132.04 132.04 0.2K
10:21 132.06 132.07 132.06 132.07 1.8K
10:22 132.29 132.49 132.29 132.43 13.0K
10:23 132.46 132.46 132.46 132.46 0.6K
10:24 132.53 132.54 132.53 132.54 1.0K
10:25 132.54 132.54 132.47 132.47 4.4K
10:27 132.42 132.42 132.42 132.42 0.5K
10:28 132.43 132.59 132.43 132.59 6.6K
10:29 132.85 132.85 132.85 132.85 1.6K
10:30 132.95 133.00 132.84 133.00 2.8K
10:31 132.98 132.98 132.98 132.98 0.4K
10:32 133.10 133.16 133.10 133.16 17.9K
10:33 133.33 133.33 133.33 133.33 1.2K
10:34 133.34 133.34 133.34 133.34 0.6K
10:35 133.05 133.05 133.05 133.05 1.2K
10:36 133.09 133.15 132.91 132.91 4.5K
10:38 133.17 133.17 133.17 133.17 0.6K
10:39 132.84 132.84 132.84 132.84 0.3K
10:40 133.16 133.16 133.16 133.16 0.9K
10:41 133.17 133.17 133.17 133.17 0.5K
10:42 133.20 133.20 133.20 133.20 0.7K
10:43 133.20 133.20 133.20 133.20 0.3K
10:44 133.19 133.19 133.14 133.14 0.6K
10:45 132.99 132.99 132.87 132.94 1.1K
10:46 132.87 133.07 132.87 133.07 3.4K
10:47 133.08 133.08 133.08 133.08 0.2K
10:48 133.08 133.08 132.86 132.85 1.7K
10:49 132.72 132.72 132.72 132.72 0.5K
10:50 132.51 132.51 132.51 132.51 1.2K
10:51 132.51 132.51 132.51 132.51 0.4K
10:52 132.51 132.51 132.51 132.51 0.6K
10:53 132.51 132.58 132.51 132.58 0.5K
10:54 132.51 132.51 132.51 132.51 0.6K
10:55 132.52 132.52 132.52 132.51 0.3K
10:56 132.34 132.38 132.21 132.31 4.7K
10:57 132.21 132.31 132.21 132.31 0.6K
10:58 132.31 132.31 132.21 132.23 2.0K
10:59 132.14 132.14 132.14 132.14 0.8K
11:00 131.86 131.86 131.86 131.85 0.8K
11:01 131.84 132.03 131.84 132.03 3.3K
11:02 131.88 131.88 131.70 131.70 1.3K
11:05 131.87 131.87 131.87 131.87 0.5K
11:06 131.70 131.70 131.70 131.70 2.4K
11:08 131.48 131.48 131.48 131.48 1.1K
11:12 131.66 131.77 131.66 131.76 4.1K
11:15 131.88 131.88 131.88 131.88 0.6K
11:16 132.01 132.01 131.79 131.79 1.6K
11:17 131.80 131.80 131.64 131.72 2.0K
11:19 131.75 131.75 131.75 131.75 0.7K
11:20 131.91 131.91 131.91 131.91 0.4K
11:21 131.63 131.63 131.63 131.63 1.0K
11:23 131.80 131.90 131.80 131.90 2.0K
11:24 131.90 131.96 131.90 131.96 0.8K
11:25 131.90 131.96 131.90 131.96 1.4K
11:26 131.99 132.00 131.94 131.94 4.4K
11:27 131.94 131.94 131.94 131.94 0.2K
11:28 131.80 131.80 131.80 131.80 1.9K
11:29 131.82 131.82 131.82 131.82 0.8K
11:31 131.65 131.65 131.65 131.65 1.1K
11:32 131.58 131.61 131.58 131.61 1.3K
11:35 131.70 131.70 131.60 131.60 0.9K
11:36 131.60 131.60 131.40 131.40 1.0K
11:37 131.48 131.48 131.48 131.48 0.5K
11:38 131.60 131.60 131.60 131.60 1.3K
11:39 131.63 131.63 131.63 131.63 0.7K
11:41 131.70 131.70 131.70 131.70 2.4K
11:44 131.72 131.72 131.72 131.72 2.2K
11:48 131.89 131.96 131.89 131.96 1.9K
11:51 131.76 131.76 131.76 131.76 0.4K
11:52 131.84 131.84 131.84 131.84 1.5K
11:55 131.92 131.97 131.92 131.97 1.4K
11:56 131.94 132.00 131.87 132.00 2.4K
11:57 132.00 132.00 131.90 131.90 0.3K
11:58 132.00 132.00 132.00 132.00 0.9K
11:59 131.91 131.91 131.85 131.85 1.1K
12:01 131.88 131.88 131.88 131.88 1.4K
12:02 131.70 131.70 131.70 131.70 0.5K
12:04 131.67 131.67 131.67 131.67 0.5K
12:06 131.64 131.76 131.64 131.76 3.5K
12:08 131.80 131.89 131.80 131.89 4.3K
12:12 132.00 132.00 132.00 132.00 0.8K
12:13 132.00 132.00 132.00 132.00 0.3K
12:14 132.00 132.00 132.00 132.00 0.6K
12:15 132.00 132.00 132.00 132.00 0.4K
12:17 132.00 132.00 132.00 132.00 0.6K
12:18 132.00 132.37 132.00 132.37 14.9K
12:19 132.36 132.36 132.36 132.36 0.7K
12:20 132.33 132.33 132.33 132.32 0.3K
12:21 132.29 132.29 131.95 131.95 15.3K
12:23 132.00 132.00 132.00 132.00 8.9K
12:24 132.13 132.15 132.04 132.04 5.8K
12:26 132.14 132.14 132.13 132.13 0.5K
12:27 132.14 132.14 132.14 132.14 1.5K
12:28 132.05 132.13 132.04 132.13 1.4K
12:29 132.12 132.12 132.12 132.12 0.4K
12:30 132.12 132.12 132.03 132.03 2.8K
12:31 132.03 132.15 132.03 132.10 15.5K
12:32 132.04 132.09 132.04 132.09 4.0K
12:33 132.15 132.15 132.11 132.10 2.4K
12:34 132.11 132.12 132.11 132.12 0.9K
12:35 132.13 132.13 132.10 132.10 1.2K
12:36 132.18 132.18 132.17 132.17 1.1K
12:37 132.18 132.18 132.06 132.06 3.5K
12:38 132.06 132.07 132.00 132.07 4.8K
12:39 132.02 132.13 132.02 132.13 3.0K
12:40 132.13 132.13 132.13 132.13 0.7K
12:41 132.02 132.02 131.85 131.85 2.5K
12:43 131.86 131.86 131.86 131.85 0.3K
12:45 131.88 131.88 131.84 131.84 0.6K
12:47 132.00 132.00 132.00 132.00 1.0K
12:48 131.95 132.04 131.95 132.04 2.2K
12:49 132.05 132.05 132.05 132.05 0.9K
12:50 132.21 132.21 132.21 132.21 0.1K
12:51 132.30 132.44 132.30 132.44 3.7K
12:52 132.46 132.46 132.46 132.46 1.0K
12:53 132.34 132.34 132.34 132.34 1.7K
12:54 132.40 132.40 132.40 132.40 0.3K
12:55 132.34 132.34 132.21 132.31 2.4K
12:56 132.31 132.31 132.31 132.31 1.6K
12:57 132.29 132.29 132.22 132.22 2.9K
13:00 132.18 132.18 132.18 132.18 3.4K
13:01 132.15 132.15 132.15 132.15 1.2K
13:03 132.26 132.27 132.26 132.27 1.0K
13:04 132.28 132.37 132.28 132.37 1.8K
13:05 132.45 132.45 132.45 132.45 0.1K
13:06 132.45 132.45 132.45 132.45 1.4K
13:07 132.77 132.77 132.73 132.73 1.1K
13:08 132.64 132.74 132.64 132.74 6.0K
13:15 132.92 132.92 132.92 132.92 0.8K
13:17 132.93 132.93 132.93 132.93 0.3K
13:18 132.84 132.84 132.78 132.80 4.2K
13:19 132.80 132.80 132.80 132.80 0.1K
13:20 132.90 132.91 132.80 132.91 0.6K
13:22 132.79 132.79 132.70 132.73 5.4K
13:24 132.86 132.86 132.86 132.86 0.2K
13:25 132.81 132.86 132.80 132.80 1.8K
13:26 132.77 132.77 132.64 132.64 1.9K
13:27 132.52 132.52 132.41 132.41 0.9K
13:28 132.40 132.40 132.39 132.39 0.4K
13:29 132.47 132.47 132.47 132.47 0.3K
13:30 132.51 132.53 132.51 132.53 2.5K
13:33 132.60 132.60 132.60 132.60 2.5K
13:36 132.75 132.75 132.75 132.75 1.1K
13:38 132.80 132.80 132.80 132.80 1.3K
13:40 132.90 132.91 132.90 132.91 3.5K
13:41 132.87 132.87 132.87 132.87 0.4K
13:42 132.82 132.82 132.71 132.71 2.9K
13:43 132.65 132.65 132.65 132.65 0.8K
13:44 132.63 132.63 132.63 132.63 0.7K
13:45 132.57 132.57 132.48 132.48 2.9K
13:50 132.58 132.58 132.58 132.58 1.2K
13:52 132.64 132.64 132.64 132.64 1.7K
13:54 132.59 132.59 132.59 132.59 1.2K
13:56 132.55 132.55 132.55 132.55 0.1K
13:57 132.59 132.59 132.48 132.48 1.8K
13:58 132.57 132.59 132.57 132.59 2.8K
14:00 132.56 132.56 132.56 132.56 2.2K
14:03 132.77 132.77 132.77 132.77 1.6K
14:06 132.56 132.56 132.56 132.56 0.7K
14:08 132.65 132.65 132.65 132.65 0.5K
14:09 132.63 132.63 132.63 132.63 2.1K
14:10 132.62 132.68 132.62 132.68 2.5K
14:12 132.67 132.67 132.67 132.67 2.5K
14:17 132.84 132.84 132.84 132.84 1.3K
14:18 132.84 132.87 132.84 132.87 2.7K
14:19 132.84 132.84 132.74 132.74 1.2K
14:20 132.82 132.82 132.82 132.82 0.3K
14:21 132.83 132.83 132.80 132.82 4.3K
14:27 132.74 132.74 132.74 132.74 1.6K
14:29 132.68 132.68 132.68 132.68 0.4K
14:31 132.68 132.68 132.68 132.68 1.6K
14:33 132.82 132.87 132.82 132.87 3.4K
14:34 133.00 133.00 133.00 133.00 1.9K
14:36 132.83 132.83 132.83 132.83 1.8K
14:41 132.83 132.83 132.83 132.83 0.3K
14:42 132.85 132.85 132.74 132.74 3.1K
14:44 132.63 132.63 132.63 132.63 0.4K
14:45 132.66 132.66 132.66 132.66 1.6K
14:47 132.52 132.52 132.52 132.51 0.7K
14:48 132.47 132.47 132.47 132.47 1.9K
14:50 132.73 132.74 132.73 132.74 1.2K
14:52 132.75 132.76 132.75 132.76 1.0K
14:53 132.80 132.80 132.76 132.80 0.8K
14:54 132.85 132.94 132.85 132.94 2.4K
14:55 132.92 132.92 132.92 132.92 0.7K
14:57 132.72 132.77 132.63 132.63 1.4K
14:58 132.75 132.75 132.75 132.75 0.4K
14:59 132.67 132.67 132.67 132.67 1.1K
15:02 132.67 132.72 132.67 132.72 1.8K
15:04 132.58 132.58 132.58 132.57 0.9K
15:05 132.46 132.46 132.44 132.44 1.8K
15:07 132.48 132.48 132.48 132.48 0.5K
15:08 132.52 132.52 132.52 132.52 0.7K
15:09 132.52 132.68 132.52 132.68 1.7K
15:10 132.59 132.59 132.59 132.59 1.9K
15:13 132.65 132.65 132.59 132.59 3.1K
15:14 132.50 132.58 132.46 132.46 1.5K
15:15 132.46 132.46 132.46 132.46 0.8K
15:16 132.40 132.40 132.40 132.40 0.5K
15:17 132.40 132.40 132.40 132.40 1.1K
15:19 132.41 132.41 132.41 132.41 0.8K
15:20 132.34 132.43 132.34 132.43 0.7K
15:21 132.28 132.28 132.20 132.20 2.8K
15:22 132.09 132.09 132.09 132.09 2.5K
15:24 131.88 131.88 131.88 131.88 0.6K
15:25 132.02 132.02 132.02 132.01 0.7K
15:26 131.94 131.94 131.92 131.92 1.0K
15:27 131.92 131.92 131.69 131.69 2.7K
15:28 131.69 131.69 131.60 131.60 2.3K
15:29 131.70 131.70 131.70 131.70 2.7K
15:30 131.64 131.70 131.64 131.70 2.9K
15:31 131.72 131.72 131.69 131.69 2.5K
15:32 131.70 131.70 131.70 131.70 2.7K
15:35 131.67 131.67 131.60 131.60 3.3K
15:37 131.63 131.63 131.63 131.63 1.9K
15:38 131.65 131.65 131.59 131.61 6.8K
15:39 131.53 131.53 131.53 131.53 0.9K
15:40 131.50 131.50 131.44 131.44 1.4K
15:41 131.49 131.49 131.49 131.49 2.0K
15:42 131.58 131.58 131.50 131.50 1.0K
15:43 131.52 131.52 131.37 131.40 4.1K
15:44 131.37 131.37 131.30 131.31 2.5K
15:45 131.47 131.47 131.41 131.41 2.5K
15:46 131.37 131.40 131.37 131.40 1.3K
15:47 131.40 131.42 131.40 131.42 2.4K
15:48 131.36 131.42 131.33 131.33 3.3K
15:49 131.33 131.45 131.33 131.45 5.8K
15:50 131.45 131.63 131.42 131.42 7.6K
15:51 131.28 131.28 131.21 131.21 3.8K
15:52 131.47 131.47 131.47 131.47 4.4K
15:53 131.47 131.54 131.44 131.44 6.0K
15:54 131.48 131.55 131.48 131.55 4.8K
15:55 131.48 131.48 131.37 131.42 7.4K
15:56 131.39 131.39 131.26 131.29 8.0K
15:57 131.28 131.53 131.28 131.53 9.9K
15:58 131.51 131.53 131.47 131.53 14.1K
15:59 131.49 131.49 131.40 131.42 71.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし