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
09:30 133.03 133.03 132.43 133.00 18.6K
09:31 133.00 133.00 133.00 133.00 0.9K
09:32 133.01 133.88 132.85 132.85 21.1K
09:33 133.30 133.30 132.95 132.95 36.6K
09:34 133.09 133.09 133.09 133.09 0.4K
09:35 133.05 133.47 133.04 133.07 24.2K
09:36 133.05 133.05 133.05 133.05 0.6K
09:37 133.05 133.44 133.05 133.05 2.2K
09:38 133.05 133.05 133.05 133.05 1.5K
09:39 133.28 133.28 133.06 133.06 3.2K
09:40 133.04 133.10 133.04 133.09 2.4K
09:42 132.83 132.83 132.83 132.83 1.5K
09:43 132.96 133.19 132.96 133.19 29.0K
09:44 133.20 133.20 133.20 133.20 0.8K
09:47 133.01 133.01 132.83 132.83 2.6K
09:48 132.83 132.83 132.78 132.78 0.8K
09:49 132.98 132.99 132.98 132.99 0.9K
09:50 133.00 133.11 133.00 133.00 3.5K
09:51 133.00 133.00 132.98 133.00 17.3K
09:52 132.95 133.02 132.95 133.00 2.0K
09:53 132.98 133.00 132.80 132.91 3.4K
09:54 132.85 133.00 132.82 132.82 2.8K
09:55 132.87 132.87 132.87 132.87 0.2K
09:56 132.72 132.72 132.72 132.72 0.9K
09:57 132.67 132.67 132.67 132.67 1.1K
09:59 133.00 133.00 133.00 133.00 7.4K
10:00 133.00 133.00 133.00 133.00 5.8K
10:01 133.00 133.00 133.00 133.00 2.6K
10:02 133.00 133.07 132.95 133.07 29.9K
10:03 133.00 133.34 133.00 133.34 15.5K
10:04 133.33 133.33 133.33 133.33 0.5K
10:05 133.21 133.21 133.21 133.21 0.6K
10:06 133.24 133.53 133.24 133.53 4.3K
10:09 133.50 133.71 133.50 133.71 6.9K
10:10 133.94 134.04 133.94 134.04 1.6K
10:11 134.19 134.19 133.95 133.95 1.8K
10:12 134.08 134.08 133.98 133.98 1.1K
10:13 134.09 134.12 134.09 134.12 0.5K
10:14 134.00 134.00 134.00 134.00 1.1K
10:15 134.02 134.02 133.94 133.94 1.7K
10:16 133.93 133.93 133.93 133.93 0.6K
10:17 133.86 133.86 133.73 133.73 0.9K
10:18 133.52 133.52 133.43 133.43 0.8K
10:19 133.29 133.29 133.28 133.28 2.7K
10:23 133.04 133.04 133.04 133.04 0.3K
10:24 133.23 133.25 133.23 133.25 3.6K
10:25 133.39 133.55 133.39 133.55 1.0K
10:26 133.46 133.46 133.46 133.46 0.4K
10:28 133.62 133.62 133.57 133.57 2.1K
10:31 133.53 133.53 133.46 133.46 0.7K
10:32 133.37 133.37 133.37 133.37 0.5K
10:33 133.23 133.23 133.11 133.10 3.1K
10:40 132.19 132.19 132.15 132.15 1.2K
10:41 132.12 132.12 131.79 131.79 3.8K
10:42 132.09 132.09 132.09 132.09 0.6K
10:44 131.74 131.74 131.30 131.30 0.9K
10:45 131.31 131.43 131.26 131.26 1.4K
10:46 130.98 131.12 130.98 131.12 1.9K
10:47 131.12 131.39 131.12 131.19 5.9K
10:48 131.26 131.35 131.26 131.35 0.7K
10:49 131.34 131.39 131.34 131.39 0.6K
10:50 131.26 131.26 131.26 131.26 1.1K
10:51 131.20 131.20 131.20 131.20 0.1K
10:52 131.31 131.31 131.13 131.21 0.9K
10:53 131.20 131.23 131.20 131.22 1.4K
10:54 131.19 131.19 131.19 131.19 0.7K
10:55 131.00 131.00 131.00 131.00 1.0K
10:56 130.89 131.02 130.89 131.02 1.3K
10:57 130.89 130.89 130.66 130.68 2.1K
10:58 130.83 130.83 130.83 130.83 1.5K
10:59 130.72 130.78 130.54 130.54 1.2K
11:00 130.43 130.43 130.43 130.43 2.0K
11:01 130.52 130.61 130.52 130.60 3.0K
11:02 130.67 130.67 130.67 130.67 2.1K
11:04 130.56 130.56 130.56 130.56 1.5K
11:05 130.57 130.74 130.57 130.74 1.6K
11:06 130.68 130.70 130.68 130.70 0.9K
11:07 130.91 130.91 130.91 130.91 0.2K
11:08 130.94 131.11 130.94 131.11 4.1K
11:10 131.18 131.18 131.17 131.17 1.1K
11:11 131.28 131.39 131.28 131.39 1.7K
11:12 131.47 131.47 131.47 131.47 1.2K
11:13 131.46 131.46 131.46 131.46 0.8K
11:14 131.27 131.27 131.27 131.27 1.4K
11:17 131.24 131.32 131.24 131.32 2.3K
11:19 131.29 132.14 131.16 131.70 28.4K
11:20 132.00 132.00 132.00 132.00 1.0K
11:21 132.00 132.00 132.00 132.00 0.5K
11:22 131.83 131.83 131.83 131.83 1.2K
11:23 131.84 132.02 131.84 132.02 1.7K
11:24 132.10 132.10 131.98 131.98 1.6K
11:26 131.92 131.92 131.90 131.90 0.8K
11:27 131.94 131.94 131.94 131.94 1.0K
11:29 132.03 132.03 131.98 131.98 1.7K
11:30 132.02 132.20 132.02 132.20 2.0K
11:31 132.21 132.21 131.99 132.00 6.1K
11:32 132.03 132.10 131.94 131.94 1.4K
11:33 131.81 131.81 131.72 131.72 1.0K
11:34 131.72 131.72 131.55 131.55 1.4K
11:35 131.48 131.48 131.45 131.45 2.0K
11:36 131.48 131.48 131.43 131.43 6.2K
11:37 131.37 131.47 131.34 131.35 5.3K
11:38 131.35 131.35 131.35 131.35 3.1K
11:39 131.03 131.13 131.03 131.13 0.8K
11:40 131.31 131.31 131.31 131.31 1.4K
11:41 131.47 131.47 131.40 131.42 1.4K
11:42 131.20 131.27 131.20 131.27 1.4K
11:43 131.31 131.33 131.31 131.32 1.4K
11:46 131.15 131.15 131.15 131.15 0.2K
11:47 131.14 131.24 131.14 131.23 1.6K
11:48 131.16 131.16 131.16 131.16 1.3K
11:49 131.32 131.32 131.32 131.32 2.0K
11:50 131.20 131.20 131.20 131.20 0.4K
11:51 131.04 131.15 131.04 131.14 1.4K
11:52 131.15 131.36 131.15 131.36 13.8K
11:53 131.53 131.53 131.53 131.53 0.1K
11:54 131.60 131.68 131.60 131.67 2.1K
11:55 131.65 131.65 131.65 131.65 0.3K
11:56 131.62 131.66 131.56 131.56 4.0K
11:58 131.67 131.67 131.65 131.65 0.9K
11:59 131.66 131.66 131.66 131.66 1.9K
12:00 131.45 131.51 131.45 131.51 1.0K
12:02 131.72 131.73 131.72 131.73 1.0K
12:03 131.64 131.64 131.64 131.64 1.8K
12:04 131.61 131.67 131.61 131.67 0.6K
12:05 131.70 131.70 131.70 131.70 1.0K
12:08 131.55 131.61 131.55 131.61 1.2K
12:09 131.66 131.68 131.61 131.68 2.6K
12:10 131.64 131.64 131.64 131.64 0.9K
12:11 131.71 131.75 131.71 131.75 5.8K
12:12 131.70 131.77 131.70 131.76 1.1K
12:13 131.85 131.85 131.85 131.85 3.3K
12:14 131.85 131.85 131.81 131.81 0.9K
12:15 131.86 131.86 131.74 131.74 0.9K
12:16 131.55 131.55 131.42 131.42 1.1K
12:17 131.53 131.56 131.51 131.51 1.7K
12:19 131.34 131.37 131.28 131.28 2.6K
12:20 131.35 131.35 131.35 131.35 0.4K
12:21 131.21 131.21 131.15 131.15 0.9K
12:23 130.92 130.92 130.77 130.85 1.4K
12:24 130.86 130.86 130.62 130.62 0.8K
12:25 130.67 130.67 130.67 130.67 0.1K
12:26 130.64 130.64 130.62 130.62 2.6K
12:27 130.56 130.56 130.56 130.56 0.5K
12:28 130.66 130.72 130.66 130.72 1.9K
12:29 130.52 130.52 130.52 130.52 1.3K
12:30 130.49 130.49 129.74 129.81 17.5K
12:31 129.80 129.92 129.80 129.92 2.1K
12:32 130.00 130.00 129.89 129.89 1.7K
12:33 129.86 129.86 129.71 129.71 1.4K
12:34 129.57 129.57 129.57 129.57 0.8K
12:35 129.56 129.56 129.56 129.56 1.0K
12:36 129.28 129.69 129.28 129.69 4.9K
12:37 129.80 129.85 129.69 129.69 3.1K
12:38 129.70 129.77 129.70 129.77 0.7K
12:40 129.73 129.73 129.66 129.66 1.6K
12:41 129.64 129.92 129.64 129.83 3.1K
12:42 129.88 129.88 129.88 129.88 4.7K
12:43 130.05 130.09 130.05 130.09 0.7K
12:44 130.04 130.11 129.97 130.11 15.2K
12:45 130.12 130.22 130.12 130.16 2.3K
12:46 130.21 130.21 130.00 130.00 5.9K
12:47 130.12 130.12 129.96 129.96 3.4K
12:48 129.97 129.97 129.89 129.89 1.4K
12:49 129.87 129.87 129.72 129.72 2.7K
12:50 129.79 129.79 129.79 129.79 0.2K
12:51 129.92 129.97 129.92 129.97 1.6K
12:52 129.98 129.98 129.98 129.98 0.3K
12:53 129.96 129.96 129.90 129.90 3.2K
12:55 129.88 129.90 129.88 129.90 0.3K
12:56 129.69 129.69 129.51 129.51 3.3K
12:57 129.41 129.44 129.37 129.44 2.0K
12:58 129.39 129.39 129.39 129.39 0.8K
12:59 129.36 129.36 129.36 129.36 0.5K
13:00 129.36 129.36 129.18 129.18 3.5K
13:01 129.30 129.30 129.30 129.30 3.3K
13:02 129.44 129.48 129.44 129.48 3.7K
13:03 129.50 129.85 129.50 129.85 7.7K
13:04 129.74 129.74 129.74 129.74 0.4K
13:05 129.61 129.61 129.61 129.61 2.3K
13:06 129.68 129.68 129.68 129.68 1.9K
13:08 129.68 129.68 129.68 129.68 0.6K
13:09 129.71 129.91 129.71 129.87 3.5K
13:10 129.87 129.87 129.87 129.87 0.7K
13:11 129.71 129.71 129.70 129.70 1.5K
13:12 129.76 129.86 129.76 129.76 11.6K
13:14 129.79 129.79 129.70 129.70 1.4K
13:15 129.77 129.81 129.77 129.81 12.1K
13:16 129.81 129.89 129.81 129.89 2.5K
13:17 129.81 129.81 129.81 129.81 0.4K
13:18 129.81 129.96 129.81 129.95 4.4K
13:19 130.14 130.26 130.14 130.23 4.6K
13:20 130.33 130.33 130.33 130.33 3.6K
13:25 130.17 130.17 130.14 130.14 1.9K
13:26 130.19 130.19 130.19 130.19 1.6K
13:27 130.31 130.31 130.25 130.25 1.6K
13:29 130.12 130.26 130.12 130.24 3.6K
13:30 130.38 130.56 130.38 130.55 23.5K
13:32 130.59 130.59 130.47 130.47 2.3K
13:34 130.37 130.37 130.10 130.10 2.3K
13:35 129.93 130.23 129.93 130.01 2.0K
13:36 130.04 130.04 130.01 130.01 1.2K
13:37 130.02 130.02 130.02 130.02 0.5K
13:38 130.08 130.12 130.08 130.12 1.0K
13:39 130.12 130.14 130.11 130.14 0.6K
13:40 130.09 130.09 130.07 130.07 2.6K
13:41 130.05 130.05 130.05 130.05 0.9K
13:42 129.84 130.01 129.84 129.88 2.4K
13:43 129.88 129.93 129.87 129.87 0.8K
13:44 129.88 130.01 129.88 130.01 0.6K
13:45 130.00 130.01 130.00 130.01 1.8K
13:46 130.02 130.04 130.02 130.04 1.3K
13:47 129.92 129.92 129.82 129.91 2.0K
13:48 129.91 129.91 129.91 129.91 0.6K
13:49 129.91 129.91 129.90 129.90 0.5K
13:50 129.90 129.90 129.88 129.90 2.2K
13:51 129.91 130.01 129.91 130.01 3.9K
13:54 129.92 129.92 129.92 129.92 0.2K
13:55 129.92 129.92 129.92 129.92 2.8K
13:56 129.76 129.81 129.76 129.81 3.5K
13:57 129.81 129.81 129.81 129.81 1.0K
13:59 129.76 129.76 129.76 129.76 0.9K
14:00 129.76 129.76 129.76 129.76 0.8K
14:01 129.77 129.77 129.48 129.48 4.1K
14:02 129.48 129.48 129.36 129.46 1.9K
14:03 129.41 129.41 129.25 129.25 1.3K
14:04 129.28 129.37 129.28 129.37 2.0K
14:05 129.36 129.36 129.36 129.36 0.5K
14:06 129.37 129.41 129.37 129.41 0.7K
14:07 129.42 129.42 129.37 129.40 2.0K
14:09 129.36 129.36 129.36 129.36 1.6K
14:11 129.45 129.45 129.45 129.45 0.7K
14:12 129.36 129.36 129.32 129.32 1.0K
14:14 129.24 129.24 129.09 129.14 2.9K
14:15 129.14 129.14 129.14 129.14 1.2K
14:16 129.23 129.27 129.23 129.27 4.2K
14:17 129.27 129.31 129.27 129.31 0.6K
14:18 129.25 129.28 129.24 129.24 2.8K
14:19 129.14 129.14 129.14 129.14 1.5K
14:20 129.19 129.20 129.19 129.20 0.8K
14:21 129.21 129.21 129.21 129.21 0.3K
14:22 129.31 129.64 129.31 129.64 5.9K
14:23 129.65 129.65 129.65 129.65 0.8K
14:26 129.75 129.76 129.75 129.76 0.6K
14:28 129.71 129.71 129.71 129.71 2.6K
14:29 129.52 129.52 129.22 129.28 2.3K
14:30 129.27 129.27 129.23 129.26 1.6K
14:31 129.31 129.34 129.31 129.34 1.6K
14:32 129.23 129.23 129.23 129.23 0.2K
14:33 129.16 129.28 129.10 129.28 5.7K
14:34 129.21 129.21 129.21 129.21 1.9K
14:40 129.32 129.38 129.32 129.38 4.2K
14:41 129.37 129.37 129.37 129.37 1.5K
14:43 129.30 129.30 129.17 129.26 2.4K
14:44 129.15 129.19 129.14 129.19 2.1K
14:45 129.19 129.21 129.19 129.21 1.6K
14:46 129.27 129.30 129.27 129.30 2.3K
14:47 129.30 129.39 129.30 129.39 4.4K
14:48 129.38 129.40 129.38 129.40 1.0K
14:49 129.42 129.48 129.42 129.46 3.6K
14:50 129.51 129.75 129.51 129.75 4.2K
14:51 129.76 129.80 129.71 129.71 1.0K
14:52 129.71 129.89 129.71 129.89 5.9K
14:53 129.89 129.91 129.89 129.91 1.8K
14:54 129.81 129.82 129.74 129.77 7.6K
14:55 129.80 129.90 129.67 129.67 17.4K
14:56 129.72 129.79 129.44 129.47 7.5K
14:57 129.47 129.60 129.47 129.47 1.8K
14:58 129.47 129.68 129.47 129.68 2.1K
14:59 129.57 129.57 129.47 129.47 2.1K
15:00 129.41 129.43 129.38 129.43 1.6K
15:01 129.38 129.38 129.38 129.38 1.7K
15:02 129.30 129.32 129.24 129.32 3.6K
15:03 129.27 129.40 129.27 129.40 1.1K
15:04 129.40 129.48 129.40 129.48 6.5K
15:06 129.53 129.53 129.49 129.49 0.6K
15:07 129.54 129.76 129.54 129.76 2.7K
15:08 129.72 129.72 129.72 129.72 0.5K
15:09 129.80 129.84 129.80 129.81 1.5K
15:10 129.80 129.95 129.80 129.89 3.5K
15:11 129.89 129.89 129.85 129.85 1.7K
15:12 129.88 129.88 129.88 129.88 1.5K
15:13 129.69 129.69 129.61 129.61 4.5K
15:14 129.89 129.89 129.63 129.63 1.5K
15:15 129.75 129.79 129.73 129.74 3.3K
15:17 129.65 129.65 129.47 129.47 3.1K
15:18 129.43 129.44 129.29 129.44 2.5K
15:20 129.27 129.27 129.24 129.24 1.5K
15:21 129.12 129.12 129.11 129.11 1.0K
15:22 129.12 129.12 129.12 129.12 0.4K
15:23 129.38 129.38 129.38 129.38 1.1K
15:24 129.11 129.12 128.91 128.91 5.2K
15:25 128.87 128.87 128.87 128.87 0.8K
15:26 128.91 128.98 128.84 128.98 2.8K
15:27 128.81 128.81 128.81 128.81 1.9K
15:28 129.03 129.03 129.02 129.02 8.9K
15:29 128.99 129.02 128.99 128.99 6.9K
15:30 128.99 129.03 128.99 129.03 2.4K
15:31 129.05 129.09 129.05 129.05 2.2K
15:32 129.05 129.05 129.02 129.02 1.9K
15:33 128.98 129.07 128.98 129.07 7.6K
15:35 129.19 129.19 129.08 129.07 2.1K
15:37 128.99 128.99 128.99 128.99 0.4K
15:38 129.32 129.60 129.32 129.60 10.8K
15:39 129.60 129.60 129.60 129.60 1.2K
15:40 129.60 129.71 129.60 129.71 3.5K
15:41 129.82 129.89 129.82 129.89 1.6K
15:42 129.92 130.02 129.92 130.02 3.0K
15:43 130.04 130.17 130.04 130.13 8.7K
15:44 130.10 130.10 130.10 130.10 1.0K
15:45 130.23 130.23 130.23 130.23 1.4K
15:46 130.14 130.37 130.14 130.37 13.5K
15:47 130.37 130.37 130.37 130.37 1.5K
15:48 130.31 130.33 130.31 130.31 17.6K
15:49 130.22 130.22 130.13 130.13 6.1K
15:50 130.05 130.13 129.90 129.90 6.0K
15:51 129.93 129.93 129.82 129.82 6.8K
15:52 129.76 129.82 129.65 129.82 9.5K
15:53 129.89 129.92 129.89 129.92 5.8K
15:54 130.07 130.26 130.02 130.19 9.0K
15:55 130.08 130.08 129.93 130.02 11.7K
15:56 129.97 130.05 129.95 130.05 7.4K
15:57 130.02 130.05 129.97 130.01 24.1K
15:58 129.95 129.95 129.71 129.74 27.3K
15:59 129.74 129.85 129.64 129.73 214.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし