マイクロチップ・テクノロジー (MCHP)

MCHP
🏛️ アメリカ →
66.92
最終更新: 2025-10-08
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
09:31 58.72 59.10 58.26 59.10 158.3K
09:32 58.62 59.06 58.62 59.06 26.7K
09:33 59.12 59.16 59.07 59.10 11.9K
09:34 59.00 59.00 58.83 58.87 23.9K
09:35 59.02 59.07 58.97 59.01 29.7K
09:36 59.06 59.06 58.88 58.90 22.4K
09:37 58.84 58.99 58.84 58.88 26.3K
09:38 58.88 58.91 58.82 58.88 43.1K
09:39 58.83 59.02 58.83 58.95 27.1K
09:40 58.99 59.04 58.99 59.00 37.5K
09:41 59.01 59.01 58.86 58.86 15.2K
09:42 58.91 58.93 58.89 58.93 3.7K
09:43 58.96 58.99 58.83 58.91 24.9K
09:44 58.96 58.98 58.92 58.98 13.4K
09:45 58.96 58.96 58.85 58.85 17.0K
09:46 58.83 58.87 58.80 58.80 17.7K
09:47 58.68 58.70 58.61 58.69 46.2K
09:48 58.69 58.79 58.67 58.79 22.2K
09:49 58.74 58.85 58.74 58.85 7.2K
09:50 58.85 58.85 58.73 58.78 16.3K
09:51 58.86 58.91 58.80 58.91 11.4K
09:52 58.94 58.96 58.89 58.90 14.6K
09:53 58.90 58.99 58.90 58.98 17.4K
09:54 58.94 58.94 58.88 58.92 6.9K
09:55 58.93 59.00 58.87 58.98 35.7K
09:56 59.00 59.00 58.89 58.92 53.8K
09:57 58.92 58.94 58.87 58.91 15.6K
09:58 58.89 58.89 58.86 58.89 39.7K
09:59 58.90 58.99 58.90 58.99 19.0K
10:00 59.02 59.02 58.93 58.98 21.9K
10:01 58.98 59.04 58.98 59.01 36.6K
10:02 59.01 59.05 58.99 58.99 13.7K
10:03 58.99 59.07 58.99 59.07 34.6K
10:04 59.08 59.16 59.08 59.16 21.9K
10:05 59.16 59.17 59.08 59.08 18.0K
10:06 59.06 59.06 59.00 59.00 14.8K
10:07 59.02 59.12 59.02 59.06 32.0K
10:08 59.03 59.09 59.01 59.08 66.8K
10:09 59.03 59.03 58.93 58.95 58.5K
10:10 58.93 58.93 58.91 58.92 3.8K
10:11 58.90 58.90 58.82 58.87 16.7K
10:12 58.89 58.91 58.85 58.89 10.4K
10:13 58.93 59.02 58.93 59.01 28.2K
10:14 59.01 59.08 59.01 59.06 20.0K
10:15 59.06 59.07 59.01 59.06 19.0K
10:16 59.08 59.08 59.02 59.02 7.2K
10:17 59.02 59.06 59.02 59.03 10.8K
10:18 58.98 59.01 58.97 59.01 13.1K
10:19 59.00 59.02 59.00 59.02 6.1K
10:20 58.99 58.99 58.91 58.95 12.4K
10:21 58.90 58.92 58.86 58.92 10.7K
10:22 58.94 58.94 58.89 58.92 11.0K
10:23 58.94 58.98 58.91 58.92 10.5K
10:24 58.90 58.90 58.76 58.76 47.2K
10:25 58.82 58.96 58.82 58.95 43.5K
10:26 58.94 58.94 58.87 58.90 18.8K
10:27 58.90 58.92 58.85 58.91 8.7K
10:28 58.90 58.92 58.87 58.90 15.5K
10:29 58.85 58.86 58.83 58.86 33.4K
10:30 58.89 58.92 58.87 58.87 11.9K
10:31 58.88 58.88 58.81 58.81 50.1K
10:32 58.91 58.92 58.90 58.91 10.8K
10:33 58.90 58.90 58.82 58.82 23.2K
10:34 58.81 58.86 58.80 58.86 22.5K
10:35 58.86 58.90 58.86 58.90 8.7K
10:36 58.94 59.03 58.94 59.03 23.6K
10:37 59.07 59.22 59.07 59.21 28.1K
10:38 59.22 59.35 59.22 59.35 13.0K
10:39 59.35 59.35 59.29 59.33 24.4K
10:40 59.26 59.26 59.18 59.26 15.1K
10:41 59.26 59.29 59.26 59.26 7.0K
10:42 59.25 59.27 59.25 59.26 9.5K
10:43 59.26 59.26 59.19 59.20 16.9K
10:44 59.21 59.23 59.21 59.22 27.9K
10:45 59.14 59.19 59.12 59.19 15.1K
10:46 59.18 59.28 59.18 59.19 19.4K
10:47 59.18 59.18 59.11 59.18 20.3K
10:48 59.12 59.19 59.12 59.19 9.9K
10:49 59.13 59.24 59.13 59.24 14.0K
10:50 59.24 59.24 59.18 59.18 13.5K
10:51 59.20 59.20 59.17 59.19 14.9K
10:52 59.19 59.22 59.15 59.15 12.5K
10:53 59.19 59.19 59.12 59.13 10.2K
10:54 59.13 59.13 59.02 59.02 9.0K
10:55 59.02 59.02 59.00 59.01 17.9K
10:56 59.04 59.07 59.03 59.06 11.4K
10:57 59.07 59.13 59.06 59.06 31.0K
10:58 59.05 59.06 59.01 59.06 10.0K
10:59 59.05 59.05 58.98 58.98 8.5K
11:00 59.00 59.01 58.98 59.01 11.8K
11:01 59.00 59.00 58.94 58.94 7.0K
11:02 58.94 58.94 58.93 58.93 8.5K
11:03 58.94 58.94 58.87 58.87 14.3K
11:04 58.85 58.85 58.81 58.81 7.8K
11:05 58.80 58.83 58.76 58.83 17.4K
11:06 58.86 58.94 58.86 58.94 16.0K
11:07 58.94 59.02 58.93 59.02 14.7K
11:08 59.01 59.01 58.90 58.92 14.4K
11:09 58.88 58.88 58.82 58.87 13.6K
11:10 58.84 58.86 58.82 58.86 8.9K
11:11 58.88 58.88 58.81 58.81 6.5K
11:12 58.81 58.83 58.80 58.83 7.5K
11:13 58.81 58.81 58.76 58.77 15.5K
11:14 58.76 58.78 58.73 58.73 36.3K
11:15 58.71 58.71 58.65 58.65 15.8K
11:16 58.68 58.70 58.68 58.68 7.2K
11:17 58.71 58.71 58.69 58.71 10.8K
11:18 58.69 58.69 58.68 58.69 10.0K
11:19 58.69 58.72 58.66 58.66 7.1K
11:20 58.66 58.72 58.65 58.72 10.3K
11:21 58.70 58.77 58.70 58.71 13.6K
11:22 58.75 58.75 58.70 58.70 9.1K
11:23 58.70 58.70 58.56 58.56 11.4K
11:24 58.58 58.61 58.58 58.61 10.9K
11:25 58.57 58.59 58.57 58.58 12.4K
11:26 58.57 58.57 58.54 58.56 16.6K
11:27 58.55 58.55 58.50 58.52 14.2K
11:28 58.52 58.57 58.48 58.48 26.0K
11:29 58.48 58.51 58.44 58.51 24.8K
11:30 58.48 58.55 58.48 58.51 23.6K
11:31 58.52 58.57 58.50 58.57 6.3K
11:32 58.54 58.55 58.49 58.49 8.1K
11:33 58.48 58.49 58.42 58.42 11.8K
11:34 58.43 58.49 58.43 58.46 7.1K
11:35 58.48 58.51 58.48 58.49 9.5K
11:36 58.51 58.60 58.51 58.60 13.5K
11:37 58.59 58.59 58.52 58.54 9.6K
11:38 58.54 58.54 58.50 58.50 7.6K
11:39 58.50 58.52 58.50 58.52 2.4K
11:40 58.52 58.52 58.45 58.48 9.8K
11:41 58.48 58.48 58.41 58.43 38.0K
11:42 58.43 58.43 58.38 58.38 10.0K
11:43 58.38 58.38 58.36 58.37 18.5K
11:44 58.37 58.43 58.37 58.43 10.4K
11:45 58.43 58.44 58.38 58.43 9.4K
11:46 58.40 58.41 58.38 58.38 9.6K
11:47 58.36 58.40 58.32 58.40 11.6K
11:48 58.43 58.45 58.40 58.41 10.7K
11:49 58.37 58.40 58.37 58.39 7.2K
11:50 58.41 58.47 58.41 58.46 17.7K
11:51 58.48 58.48 58.43 58.46 41.5K
11:52 58.44 58.49 58.44 58.47 40.9K
11:53 58.49 58.53 58.48 58.52 12.4K
11:54 58.52 58.59 58.52 58.52 10.8K
11:55 58.50 58.52 58.47 58.48 11.8K
11:56 58.46 58.51 58.46 58.51 25.0K
11:57 58.47 58.49 58.47 58.49 14.2K
11:58 58.49 58.50 58.47 58.48 10.5K
11:59 58.47 58.49 58.46 58.49 7.1K
12:00 58.49 58.59 58.49 58.58 19.5K
12:01 58.57 58.58 58.55 58.55 17.7K
12:02 58.56 58.56 58.51 58.51 14.6K
12:03 58.53 58.53 58.43 58.43 28.2K
12:04 58.43 58.43 58.42 58.43 8.4K
12:05 58.43 58.43 58.39 58.39 14.2K
12:06 58.37 58.42 58.37 58.38 14.9K
12:07 58.38 58.38 58.36 58.36 7.0K
12:08 58.38 58.39 58.37 58.39 4.2K
12:09 58.37 58.41 58.37 58.41 3.9K
12:10 58.40 58.46 58.38 58.46 9.6K
12:11 58.44 58.47 58.44 58.47 3.6K
12:12 58.46 58.46 58.42 58.43 10.7K
12:13 58.44 58.44 58.41 58.41 5.8K
12:14 58.41 58.45 58.41 58.45 5.9K
12:15 58.43 58.51 58.43 58.51 17.0K
12:16 58.49 58.50 58.48 58.48 6.8K
12:17 58.49 58.51 58.49 58.51 24.9K
12:18 58.50 58.51 58.44 58.44 5.3K
12:19 58.44 58.44 58.38 58.38 7.7K
12:20 58.34 58.36 58.30 58.30 5.2K
12:21 58.32 58.35 58.30 58.35 8.8K
12:22 58.40 58.50 58.40 58.50 13.9K
12:23 58.48 58.51 58.48 58.50 9.1K
12:24 58.50 58.51 58.50 58.50 11.0K
12:25 58.48 58.48 58.42 58.42 14.3K
12:26 58.42 58.42 58.40 58.40 14.6K
12:27 58.41 58.42 58.41 58.42 7.2K
12:28 58.41 58.42 58.41 58.42 4.0K
12:29 58.42 58.55 58.42 58.49 34.0K
12:30 58.52 58.52 58.51 58.51 4.1K
12:31 58.52 58.54 58.52 58.52 9.1K
12:32 58.52 58.54 58.45 58.45 8.9K
12:33 58.49 58.50 58.49 58.49 5.8K
12:34 58.46 58.54 58.46 58.54 7.2K
12:35 58.52 58.53 58.51 58.52 14.6K
12:36 58.52 58.52 58.46 58.46 10.1K
12:37 58.41 58.43 58.38 58.40 32.4K
12:38 58.39 58.39 58.34 58.35 15.5K
12:39 58.35 58.38 58.35 58.38 5.8K
12:40 58.38 58.40 58.36 58.40 9.9K
12:41 58.39 58.40 58.37 58.37 14.7K
12:42 58.38 58.38 58.33 58.34 11.6K
12:43 58.33 58.35 58.33 58.34 19.8K
12:44 58.34 58.36 58.33 58.33 7.5K
12:45 58.32 58.38 58.32 58.38 11.4K
12:46 58.39 58.43 58.39 58.43 11.2K
12:47 58.46 58.55 58.46 58.55 37.3K
12:48 58.55 58.57 58.55 58.56 14.7K
12:49 58.58 58.59 58.54 58.54 10.3K
12:50 58.54 58.60 58.54 58.60 6.7K
12:51 58.62 58.63 58.62 58.63 36.3K
12:52 58.72 58.72 58.63 58.63 12.1K
12:53 58.64 58.66 58.63 58.65 14.9K
12:54 58.68 58.70 58.67 58.67 12.0K
12:55 58.65 58.68 58.64 58.68 7.3K
12:56 58.68 58.70 58.68 58.68 14.5K
12:57 58.67 58.70 58.67 58.70 4.5K
12:58 58.70 58.70 58.68 58.68 7.7K
12:59 58.67 58.70 58.67 58.70 8.7K
13:00 58.71 58.77 58.71 58.77 5.8K
13:01 58.77 58.77 58.76 58.77 10.3K
13:02 58.75 58.78 58.72 58.72 14.6K
13:03 58.74 58.78 58.74 58.76 7.7K
13:04 58.77 58.77 58.68 58.68 13.6K
13:05 58.70 58.71 58.69 58.69 4.9K
13:06 58.71 58.72 58.71 58.71 9.6K
13:07 58.72 58.73 58.72 58.73 3.4K
13:08 58.74 58.75 58.67 58.75 28.5K
13:09 58.76 58.78 58.76 58.78 9.9K
13:10 58.79 58.83 58.78 58.82 19.1K
13:11 58.82 58.85 58.82 58.84 5.8K
13:12 58.86 58.97 58.86 58.97 18.8K
13:13 58.95 58.95 58.95 58.95 15.6K
13:14 58.94 59.03 58.94 59.03 17.3K
13:15 59.03 59.06 59.03 59.06 8.9K
13:16 59.04 59.07 59.02 59.03 41.3K
13:17 59.04 59.09 59.03 59.09 7.3K
13:18 59.09 59.12 59.06 59.06 12.5K
13:19 59.07 59.07 59.04 59.06 11.9K
13:20 59.05 59.08 59.02 59.05 53.6K
13:21 59.06 59.16 59.06 59.16 10.5K
13:22 59.20 59.24 59.20 59.24 10.0K
13:23 59.24 59.24 59.15 59.18 23.5K
13:24 59.18 59.22 59.15 59.22 7.2K
13:25 59.22 59.24 59.15 59.16 29.9K
13:26 59.18 59.21 59.18 59.21 19.6K
13:27 59.21 59.21 59.19 59.20 7.5K
13:28 59.18 59.21 59.18 59.21 7.3K
13:29 59.24 59.24 59.17 59.21 11.2K
13:30 59.21 59.22 59.20 59.20 7.1K
13:31 59.21 59.21 59.20 59.21 12.1K
13:32 59.22 59.24 59.22 59.24 8.2K
13:33 59.23 59.24 59.22 59.22 4.6K
13:34 59.22 59.23 59.22 59.23 4.4K
13:35 59.23 59.25 59.22 59.22 11.4K
13:36 59.38 59.41 59.36 59.36 59.0K
13:37 59.39 59.39 59.38 59.38 20.1K
13:38 59.39 59.41 59.39 59.39 20.7K
13:39 59.40 59.46 59.39 59.45 8.7K
13:40 59.45 59.45 59.42 59.45 16.4K
13:41 59.45 59.48 59.45 59.47 20.1K
13:42 59.50 59.50 59.48 59.48 16.9K
13:43 59.48 59.48 59.44 59.44 16.3K
13:44 59.45 59.47 59.45 59.45 15.2K
13:45 59.46 59.52 59.44 59.52 10.8K
13:46 59.51 59.51 59.46 59.47 21.7K
13:47 59.45 59.46 59.45 59.46 6.5K
13:48 59.48 59.48 59.35 59.37 31.6K
13:49 59.37 59.38 59.37 59.37 14.9K
13:50 59.40 59.40 59.36 59.39 19.4K
13:51 59.40 59.40 59.34 59.37 9.1K
13:52 59.36 59.39 59.36 59.39 4.0K
13:53 59.38 59.39 59.37 59.38 13.5K
13:54 59.40 59.43 59.40 59.43 11.0K
13:55 59.42 59.48 59.42 59.48 6.6K
13:56 59.51 59.51 59.44 59.44 27.6K
13:57 59.45 59.50 59.44 59.50 5.4K
13:58 59.51 59.53 59.51 59.53 14.0K
13:59 59.55 59.56 59.50 59.50 18.5K
14:00 59.54 59.56 59.52 59.56 16.7K
14:01 59.57 59.57 59.52 59.52 15.4K
14:02 59.54 59.55 59.51 59.51 11.0K
14:03 59.54 59.54 59.54 59.54 3.6K
14:04 59.56 59.56 59.51 59.51 18.9K
14:05 59.51 59.51 59.49 59.51 14.4K
14:06 59.49 59.50 59.48 59.48 27.1K
14:07 59.49 59.49 59.44 59.44 13.3K
14:08 59.43 59.45 59.43 59.45 6.5K
14:09 59.41 59.43 59.40 59.43 18.1K
14:10 59.43 59.45 59.43 59.45 5.3K
14:11 59.44 59.47 59.43 59.47 12.5K
14:12 59.46 59.46 59.43 59.44 9.4K
14:13 59.44 59.44 59.40 59.40 10.6K
14:14 59.40 59.43 59.40 59.43 7.9K
14:15 59.45 59.50 59.44 59.50 7.2K
14:16 59.51 59.51 59.43 59.43 22.2K
14:17 59.43 59.45 59.42 59.45 12.7K
14:18 59.45 59.45 59.42 59.44 9.6K
14:19 59.45 59.46 59.45 59.46 17.7K
14:20 59.45 59.46 59.44 59.46 6.0K
14:21 59.49 59.51 59.49 59.49 19.0K
14:22 59.49 59.49 59.44 59.44 8.3K
14:23 59.44 59.47 59.44 59.47 5.7K
14:24 59.45 59.49 59.45 59.49 9.4K
14:25 59.49 59.49 59.38 59.38 19.5K
14:26 59.39 59.39 59.33 59.33 10.0K
14:27 59.34 59.34 59.33 59.33 18.3K
14:28 59.33 59.37 59.33 59.37 4.8K
14:29 59.37 59.37 59.32 59.35 25.3K
14:30 59.35 59.35 59.29 59.29 10.5K
14:31 59.26 59.27 59.26 59.27 12.5K
14:32 59.26 59.26 59.22 59.23 9.9K
14:33 59.23 59.24 59.23 59.24 10.8K
14:34 59.24 59.25 59.22 59.23 4.2K
14:35 59.19 59.20 59.18 59.18 17.2K
14:36 59.20 59.20 59.13 59.14 9.8K
14:37 59.14 59.17 59.14 59.17 7.1K
14:38 59.17 59.23 59.15 59.15 21.0K
14:39 59.17 59.17 59.16 59.16 4.5K
14:40 59.16 59.16 59.13 59.15 11.4K
14:41 59.16 59.17 59.14 59.16 7.5K
14:42 59.10 59.11 59.05 59.05 9.2K
14:43 59.06 59.06 59.04 59.04 5.4K
14:44 59.04 59.05 59.04 59.04 7.1K
14:45 59.03 59.05 59.03 59.05 12.4K
14:46 59.06 59.13 59.06 59.13 10.5K
14:47 59.15 59.15 59.11 59.11 11.4K
14:48 59.17 59.19 59.15 59.19 9.5K
14:49 59.20 59.20 59.17 59.18 9.6K
14:50 59.18 59.18 59.13 59.14 20.9K
14:51 59.12 59.15 59.12 59.14 13.3K
14:52 59.12 59.14 59.12 59.14 11.0K
14:53 59.14 59.18 59.14 59.17 16.9K
14:54 59.16 59.16 59.14 59.16 42.5K
14:55 59.17 59.21 59.17 59.20 10.5K
14:56 59.20 59.21 59.20 59.21 6.7K
14:57 59.18 59.18 59.15 59.18 16.4K
14:58 59.19 59.22 59.18 59.19 11.8K
14:59 59.19 59.20 59.16 59.20 6.8K
15:00 59.20 59.21 59.17 59.17 14.9K
15:01 59.17 59.17 59.15 59.15 15.7K
15:02 59.14 59.15 59.12 59.15 19.8K
15:03 59.15 59.21 59.15 59.21 13.2K
15:04 59.21 59.21 59.15 59.15 11.0K
15:05 59.15 59.20 59.15 59.20 7.2K
15:06 59.20 59.20 59.15 59.15 10.9K
15:07 59.15 59.19 59.15 59.19 11.3K
15:08 59.22 59.28 59.22 59.28 13.5K
15:09 59.32 59.32 59.27 59.27 15.2K
15:10 59.25 59.26 59.25 59.26 9.6K
15:11 59.26 59.26 59.22 59.22 9.9K
15:12 59.23 59.25 59.23 59.25 12.2K
15:13 59.24 59.25 59.23 59.25 8.4K
15:14 59.21 59.22 59.19 59.19 16.1K
15:15 59.20 59.23 59.19 59.22 15.5K
15:16 59.21 59.21 59.19 59.19 18.0K
15:17 59.19 59.19 59.15 59.15 12.9K
15:18 59.16 59.16 59.15 59.16 7.7K
15:19 59.16 59.17 59.14 59.14 23.7K
15:20 59.12 59.13 59.12 59.12 11.1K
15:21 59.10 59.11 59.10 59.11 14.2K
15:22 59.13 59.16 59.13 59.16 11.1K
15:23 59.16 59.23 59.16 59.23 20.9K
15:24 59.24 59.26 59.22 59.26 21.8K
15:25 59.25 59.30 59.24 59.30 11.8K
15:26 59.27 59.27 59.24 59.26 16.4K
15:27 59.27 59.27 59.26 59.27 11.6K
15:28 59.27 59.30 59.27 59.30 11.8K
15:29 59.31 59.32 59.29 59.29 34.1K
15:30 59.28 59.28 59.27 59.27 15.4K
15:31 59.28 59.29 59.27 59.27 54.4K
15:32 59.25 59.34 59.25 59.34 28.8K
15:33 59.34 59.34 59.33 59.33 18.2K
15:34 59.34 59.39 59.34 59.39 15.4K
15:35 59.40 59.40 59.33 59.34 26.9K
15:36 59.36 59.44 59.36 59.44 18.3K
15:37 59.44 59.44 59.36 59.38 22.2K
15:38 59.38 59.42 59.38 59.42 11.0K
15:39 59.42 59.42 59.42 59.42 18.3K
15:40 59.46 59.46 59.44 59.45 32.7K
15:41 59.44 59.48 59.44 59.48 23.5K
15:42 59.47 59.47 59.34 59.35 41.6K
15:43 59.35 59.35 59.33 59.33 24.2K
15:44 59.34 59.39 59.34 59.38 27.7K
15:45 59.38 59.39 59.36 59.39 19.0K
15:46 59.39 59.43 59.39 59.43 15.9K
15:47 59.43 59.49 59.43 59.46 26.2K
15:48 59.48 59.48 59.41 59.41 32.2K
15:49 59.39 59.41 59.39 59.41 13.4K
15:50 59.40 59.45 59.40 59.43 40.6K
15:51 59.37 59.43 59.37 59.41 67.2K
15:52 59.45 59.46 59.37 59.37 44.9K
15:53 59.35 59.45 59.35 59.45 38.8K
15:54 59.41 59.43 59.41 59.43 60.9K
15:55 59.44 59.44 59.42 59.43 65.9K
15:56 59.36 59.37 59.34 59.36 130.3K
15:57 59.34 59.35 59.33 59.33 98.6K
15:58 59.29 59.31 59.21 59.24 123.6K
15:59 59.25 59.27 59.24 59.25 118.1K
16:00 59.26 59.31 59.00 59.29 1,777.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし