Microchip

MCHP
🏛️ ドイツ →
54.68
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 66.10 66.10 65.47 65.93 0.0M
2022-12-29 63.85 66.15 63.85 66.12 0.0M
2022-12-28 63.89 64.04 63.89 64.04 0.0M
2022-12-27 65.84 65.84 64.50 64.50 0.0M
2022-12-23 66.09 66.36 65.62 65.62 0.0M
2022-12-22 68.43 68.43 64.87 64.97 0.0M
2022-12-21 67.75 68.40 67.22 68.40 0.0M
2022-12-20 66.88 67.42 66.88 67.42 0.0M
2022-12-19 70.00 70.00 67.82 68.12 0.0M
2022-12-16 68.00 68.40 66.99 68.36 0.0M
2022-12-15 71.00 71.50 68.87 68.87 0.0M
2022-12-13 75.00 76.09 74.65 74.65 0.0M
2022-12-12 72.30 72.30 71.81 71.81 0.0M
2022-12-09 73.01 73.40 72.13 73.33 0.0M
2022-12-08 71.38 72.50 71.38 72.50 0.0M
2022-12-07 72.05 72.06 71.09 71.68 0.0M
2022-12-06 73.42 73.42 71.77 71.77 0.0M
2022-12-05 73.39 73.39 72.36 72.90 0.0M
2022-12-02 74.20 74.20 72.81 72.85 0.0M
2022-12-01 76.43 76.43 74.36 74.36 0.0M
2022-11-30 71.92 76.00 71.92 76.00 0.0M
2022-11-29 71.10 72.10 71.10 71.90 0.0M
2022-11-28 70.95 71.59 70.95 71.59 0.0M
2022-11-25 73.89 73.89 73.40 73.40 0.0M
2022-11-24 73.42 73.65 73.42 73.65 0.0M
2022-11-23 73.04 74.37 72.46 73.94 0.0M
2022-11-22 70.21 72.19 70.21 72.19 0.0M
2022-11-21 71.97 71.97 71.02 71.02 0.0M
2022-11-18 70.86 71.99 70.86 71.50 0.0M
2022-11-17 71.03 71.03 69.06 71.00 0.0M
2022-11-16 74.52 74.52 71.86 71.86 0.0M
2022-11-15 72.80 74.47 72.35 74.18 0.0M
2022-11-14 73.32 74.29 72.64 73.70 0.0M
2022-11-11 72.68 73.66 71.43 73.26 0.0M
2022-11-10 66.81 72.32 66.81 72.32 0.0M
2022-11-09 67.60 67.80 66.19 66.40 0.0M
2022-11-08 65.80 68.00 65.80 67.38 0.0M
2022-11-07 64.46 65.00 63.80 65.00 0.0M
2022-11-04 65.79 65.79 62.93 64.57 0.0M
2022-11-03 61.56 65.05 60.62 65.05 0.0M
2022-11-02 62.81 63.46 62.81 63.46 0.0M
2022-11-01 63.04 63.20 63.03 63.20 0.0M
2022-10-31 62.38 63.02 62.25 62.71 0.0M
2022-10-28 60.89 62.39 60.89 62.39 0.0M
2022-10-27 62.37 62.73 61.80 62.73 0.0M
2022-10-26 61.58 63.96 61.58 62.25 0.0M
2022-10-25 63.10 64.51 62.67 64.51 0.0M
2022-10-24 62.88 62.90 62.84 62.84 0.0M
2022-10-21 60.07 60.07 60.07 60.07 0.0M
2022-10-20 59.89 61.90 59.89 61.90 0.0M
2022-10-19 61.23 61.23 60.23 61.20 0.0M
2022-10-18 60.70 61.91 60.00 60.29 0.0M
2022-10-17 58.60 60.65 58.60 60.65 0.0M
2022-10-13 59.50 59.50 57.79 57.96 0.0M
2022-10-12 61.65 61.65 60.00 60.00 0.0M
2022-10-11 61.55 61.55 61.36 61.36 0.0M
2022-10-10 65.15 65.34 63.36 63.36 0.0M
2022-10-07 67.98 68.45 66.34 66.52 0.0M
2022-10-06 68.42 68.78 67.87 68.78 0.0M
2022-10-05 66.28 68.57 66.28 68.57 0.0M
2022-10-04 66.05 66.72 65.74 66.72 0.0M
2022-10-03 61.98 64.72 61.91 64.72 0.0M
2022-09-30 63.56 63.56 63.56 63.56 0.0M
2022-09-29 66.08 66.08 62.70 62.70 0.0M
2022-09-28 64.60 65.98 64.60 65.66 0.0M
2022-09-27 64.76 64.76 64.76 64.76 0.0M
2022-09-26 64.04 65.17 63.98 64.43 0.0M
2022-09-23 64.65 64.67 62.56 62.56 0.0M
2022-09-22 65.23 65.23 64.43 64.43 0.0M
2022-09-21 65.73 68.00 65.73 66.34 0.0M
2022-09-20 66.30 66.92 66.12 66.92 0.0M
2022-09-19 66.77 66.77 66.25 66.25 0.0M
2022-09-16 63.79 63.86 63.40 63.77 0.0M
2022-09-15 65.68 66.24 65.20 65.20 0.0M
2022-09-14 63.75 65.39 63.31 65.22 0.0M
2022-09-13 66.90 66.90 63.91 63.91 0.0M
2022-09-12 66.24 66.55 66.24 66.33 0.0M
2022-09-09 66.13 66.80 65.65 66.80 0.0M
2022-09-08 64.84 64.84 64.78 64.81 0.0M
2022-09-07 64.55 65.01 64.21 65.01 0.0M
2022-09-06 65.08 65.08 65.08 65.08 0.0M
2022-09-05 65.29 65.29 65.01 65.01 0.0M
2022-09-02 65.26 65.31 64.84 65.15 0.0M
2022-09-01 64.36 64.50 63.68 63.69 0.0M
2022-08-31 65.53 66.07 64.76 64.76 0.0M
2022-08-30 64.45 64.45 64.07 64.14 0.0M
2022-08-29 65.77 65.95 65.00 65.24 0.0M
2022-08-26 70.92 70.92 66.66 66.66 0.0M
2022-08-25 68.50 69.58 68.50 69.58 0.0M
2022-08-24 69.97 70.25 68.87 68.87 0.0M
2022-08-23 68.81 69.43 68.47 69.43 0.0M
2022-08-22 69.40 69.40 68.80 68.80 0.0M
2022-08-19 71.71 71.91 71.49 71.49 0.0M
2022-08-18 69.92 72.55 69.92 72.21 0.0M
2022-08-17 72.49 72.49 69.13 69.63 0.0M
2022-08-16 72.85 73.37 72.46 72.81 0.0M
2022-08-15 71.00 72.86 71.00 72.86 0.0M
2022-08-12 69.55 71.20 69.55 71.20 0.0M
2022-08-11 69.16 69.16 68.82 68.82 0.0M
2022-08-10 67.02 68.31 66.84 68.31 0.0M
2022-08-09 69.80 69.80 65.87 65.87 0.0M
2022-08-08 70.05 70.92 69.21 69.21 0.0M
2022-08-05 71.45 71.45 69.46 69.46 0.0M
2022-08-04 71.88 71.98 70.75 70.75 0.0M
2022-08-03 68.00 72.13 67.60 72.12 0.0M
2022-08-02 67.27 68.92 67.04 68.92 0.0M
2022-08-01 67.14 67.52 66.46 67.30 0.0M
2022-07-29 67.00 67.52 65.40 67.52 0.0M
2022-07-28 64.74 65.92 64.74 65.92 0.0M
2022-07-27 63.08 65.14 62.80 65.14 0.0M
2022-07-26 63.66 63.66 63.10 63.10 0.0M
2022-07-25 63.57 63.80 62.66 62.66 0.0M
2022-07-22 65.30 65.30 63.61 63.61 0.0M
2022-07-21 63.83 63.85 63.54 63.54 0.0M
2022-07-20 62.65 64.35 62.65 64.15 0.0M
2022-07-19 60.94 62.15 60.94 62.15 0.0M
2022-07-18 62.20 62.20 61.99 61.99 0.0M
2022-07-15 60.80 61.50 60.80 61.50 0.0M
2022-07-14 59.06 60.64 58.52 60.64 0.0M
2022-07-13 59.27 59.27 57.53 57.53 0.0M
2022-07-12 58.53 59.75 58.25 59.75 0.0M
2022-07-11 57.60 58.94 57.60 58.70 0.0M
2022-07-08 57.83 57.83 57.60 57.60 0.0M
2022-07-07 55.48 57.16 55.13 57.05 0.0M
2022-07-06 54.86 55.34 54.86 55.34 0.0M
2022-07-05 53.49 53.91 53.10 53.91 0.0M
2022-07-04 53.69 53.80 53.25 53.39 0.0M
2022-07-01 55.24 55.68 53.37 53.97 0.0M
2022-06-30 55.00 55.00 54.74 54.74 0.0M
2022-06-29 55.91 55.91 55.38 55.38 0.0M
2022-06-28 57.94 59.49 56.80 56.80 0.0M
2022-06-27 57.22 58.38 57.22 57.28 0.0M
2022-06-24 56.98 57.12 56.98 57.12 0.0M
2022-06-23 56.05 56.05 54.73 54.73 0.0M
2022-06-22 55.80 56.10 55.80 56.10 0.0M
2022-06-21 55.73 55.78 55.50 55.67 0.0M
2022-06-17 54.66 55.49 53.98 55.29 0.0M
2022-06-16 58.18 58.18 53.74 53.74 0.0M
2022-06-15 58.62 59.60 58.60 59.60 0.0M
2022-06-14 58.00 58.63 57.74 58.60 0.0M
2022-06-13 60.36 60.36 57.88 57.95 0.0M
2022-06-10 63.21 63.28 60.76 60.76 0.0M
2022-06-09 64.07 64.58 63.74 63.74 0.0M
2022-06-08 65.86 65.86 63.96 63.96 0.0M
2022-06-07 64.98 65.86 64.72 65.86 0.0M
2022-06-06 67.62 67.63 66.60 66.63 0.0M
2022-06-03 67.50 67.50 66.32 66.45 0.0M
2022-06-02 66.81 67.16 65.97 67.16 0.0M
2022-06-01 68.03 68.06 66.83 66.83 0.0M
2022-05-31 67.49 67.50 67.43 67.43 0.0M
2022-05-30 68.36 69.00 68.15 68.29 0.0M
2022-05-27 65.50 67.71 65.50 67.28 0.0M
2022-05-26 63.24 65.43 63.18 65.43 0.0M
2022-05-25 62.74 64.07 62.47 64.07 0.0M
2022-05-24 62.54 62.54 62.30 62.30 0.0M
2022-05-23 63.56 63.56 61.99 61.99 0.0M
2022-05-20 63.13 63.13 61.58 61.58 0.0M
2022-05-19 62.12 62.32 61.78 62.32 0.0M
2022-05-18 65.26 65.26 63.20 63.20 0.0M
2022-05-17 63.13 65.01 63.13 65.01 0.0M
2022-05-16 64.45 64.45 63.40 63.56 0.0M
2022-05-13 63.40 64.89 63.40 63.71 0.0M
2022-05-12 61.58 62.46 61.09 62.46 0.0M
2022-05-11 65.13 65.65 61.50 61.50 0.0M
2022-05-10 63.50 63.95 62.98 63.95 0.0M
2022-05-09 63.32 63.82 61.28 61.42 0.0M
2022-05-06 62.84 64.23 62.84 64.04 0.0M
2022-05-05 66.21 66.69 64.11 64.11 0.0M
2022-05-04 63.30 66.60 63.30 66.60 0.0M
2022-05-03 64.60 65.06 64.38 65.06 0.0M
2022-05-02 62.17 62.66 61.44 62.66 0.0M
2022-04-29 64.64 64.80 63.69 63.69 0.0M
2022-04-28 62.33 65.14 62.30 65.01 0.0M
2022-04-27 60.18 61.05 59.90 60.09 0.0M
2022-04-26 63.31 63.31 63.09 63.09 0.0M
2022-04-25 60.58 63.10 60.58 62.98 0.0M
2022-04-22 62.86 62.86 61.68 61.68 0.0M
2022-04-21 63.58 64.47 62.48 62.48 0.0M
2022-04-20 63.62 65.07 63.61 63.65 0.0M
2022-04-19 63.29 63.68 61.69 63.64 0.0M
2022-04-14 61.59 62.41 61.29 61.29 0.0M
2022-04-13 61.12 61.55 60.86 61.55 0.0M
2022-04-12 61.77 62.46 60.20 60.20 0.0M
2022-04-11 60.80 60.96 59.48 60.67 0.0M
2022-04-08 63.10 63.10 61.00 61.00 0.0M
2022-04-07 63.05 63.16 61.60 62.43 0.0M
2022-04-06 64.56 64.61 62.51 63.46 0.0M
2022-04-05 68.11 68.11 64.63 64.88 0.0M
2022-04-04 67.33 68.41 67.33 68.41 0.0M
2022-04-01 68.56 68.56 66.46 66.46 0.0M
2022-03-31 69.22 69.37 68.50 68.50 0.0M
2022-03-30 71.13 71.13 69.00 69.04 0.0M
2022-03-29 70.28 72.04 70.28 72.00 0.0M
2022-03-28 70.00 70.00 67.94 68.85 0.0M
2022-03-25 70.42 70.61 69.69 70.28 0.0M
2022-03-24 67.89 70.75 67.81 70.75 0.0M
2022-03-23 69.71 69.71 67.25 67.36 0.0M
2022-03-22 70.11 70.34 69.29 69.29 0.0M
2022-03-21 69.16 70.04 68.68 69.91 0.0M
2022-03-18 67.17 69.46 67.17 69.46 0.0M
2022-03-17 68.90 70.00 67.35 67.66 0.0M
2022-03-16 65.80 67.39 65.79 67.39 0.0M
2022-03-15 61.35 65.29 61.35 65.29 0.0M
2022-03-14 63.40 63.40 62.85 62.85 0.0M
2022-03-11 64.24 64.24 63.95 63.95 0.0M
2022-03-10 62.76 63.16 62.10 62.50 0.0M
2022-03-09 63.44 64.47 63.44 64.28 0.0M
2022-03-08 59.00 63.30 58.78 63.30 0.0M
2022-03-07 60.97 62.30 60.87 61.97 0.0M
2022-03-04 62.13 62.35 61.44 61.44 0.0M
2022-03-03 63.05 63.05 62.00 62.02 0.0M
2022-03-02 61.50 63.33 61.49 63.33 0.0M
2022-03-01 62.90 62.93 61.82 61.82 0.0M
2022-02-28 63.37 63.54 61.70 61.70 0.0M
2022-02-25 62.65 63.80 62.65 62.84 0.0M
2022-02-24 61.50 62.33 59.92 62.33 0.0M
2022-02-23 63.58 63.95 63.58 63.95 0.0M
2022-02-22 62.00 64.05 62.00 62.92 0.0M
2022-02-21 64.00 65.00 62.61 63.09 0.0M
2022-02-18 62.97 63.02 62.66 63.02 0.0M
2022-02-17 65.75 65.75 62.99 62.99 0.0M
2022-02-16 66.16 66.16 64.87 64.87 0.0M
2022-02-15 63.87 65.60 63.86 65.54 0.0M
2022-02-14 63.01 63.89 62.06 63.34 0.0M
2022-02-11 65.02 66.05 64.97 64.97 0.0M
2022-02-10 68.29 68.45 66.70 66.70 0.0M
2022-02-09 66.66 68.19 66.10 68.19 0.0M
2022-02-08 65.63 65.70 65.63 65.70 0.0M
2022-02-07 63.97 65.16 63.97 65.09 0.0M
2022-02-04 65.00 65.00 62.03 63.93 0.0M
2022-02-03 67.94 69.50 65.75 65.75 0.0M
2022-02-02 70.48 70.55 68.96 69.68 0.0M
2022-02-01 69.28 69.48 67.39 68.94 0.0M
2022-01-31 64.50 68.97 64.25 68.97 0.0M
2022-01-28 64.43 64.43 62.52 62.54 0.0M
2022-01-27 65.52 67.50 63.96 63.96 0.0M
2022-01-26 64.71 67.81 64.71 65.80 0.0M
2022-01-25 65.89 65.89 64.00 65.70 0.0M
2022-01-24 65.45 65.48 61.68 63.95 0.0M
2022-01-21 64.74 66.43 64.60 65.52 0.0M
2022-01-20 67.51 68.60 66.87 66.87 0.0M
2022-01-19 69.50 70.50 67.86 67.86 0.0M
2022-01-18 72.57 72.72 69.87 69.87 0.0M
2022-01-17 73.81 73.95 73.36 73.47 0.0M
2022-01-14 72.93 73.54 72.40 73.54 0.0M
2022-01-13 74.34 75.50 73.00 73.00 0.0M
2022-01-12 74.21 75.60 73.99 74.37 0.0M
2022-01-11 72.84 74.14 72.84 74.14 0.0M
2022-01-10 72.00 72.02 70.93 72.02 0.0M
2022-01-07 75.53 76.20 72.20 72.20 0.0M
2022-01-06 74.77 76.00 74.37 74.90 0.0M
2022-01-05 77.27 77.61 76.67 76.67 0.0M
2022-01-04 78.09 78.17 75.63 77.54 0.0M
2022-01-03 76.88 78.09 76.76 77.96 0.0M