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 59.50 59.85 59.04 59.40 114.8K
09:32 59.25 59.30 59.25 59.28 13.7K
09:33 59.28 59.44 59.27 59.44 6.0K
09:34 59.45 59.45 59.34 59.36 5.0K
09:35 59.21 59.37 59.21 59.26 11.8K
09:36 59.32 59.42 59.24 59.28 28.2K
09:37 59.25 59.48 59.25 59.48 5.5K
09:38 59.48 59.53 59.46 59.52 5.9K
09:39 59.55 59.59 59.55 59.59 5.8K
09:40 59.57 59.90 59.57 59.84 29.3K
09:41 59.86 60.17 59.86 60.15 27.3K
09:42 60.17 60.23 60.16 60.23 8.3K
09:43 60.23 60.32 60.23 60.32 12.1K
09:44 60.40 60.54 60.40 60.52 24.6K
09:45 60.54 60.64 60.54 60.64 17.3K
09:46 60.64 60.64 60.53 60.53 7.2K
09:47 60.49 60.64 60.49 60.64 3.3K
09:48 60.64 60.75 60.64 60.75 37.3K
09:49 60.77 60.84 60.74 60.77 7.7K
09:50 60.77 60.79 60.71 60.79 17.5K
09:51 60.80 60.99 60.80 60.99 12.2K
09:52 60.95 61.05 60.95 61.05 16.0K
09:53 61.03 61.03 60.87 60.87 12.4K
09:54 60.90 60.99 60.90 60.96 10.8K
09:55 60.93 60.94 60.89 60.92 24.0K
09:56 60.92 61.01 60.92 61.01 13.1K
09:57 61.00 61.12 61.00 61.08 13.5K
09:58 61.14 61.14 61.05 61.12 28.3K
09:59 61.12 61.16 61.10 61.11 28.3K
10:00 61.10 61.10 61.02 61.06 20.2K
10:01 61.11 61.22 61.10 61.22 64.0K
10:02 61.16 61.22 61.15 61.22 19.3K
10:03 61.17 61.17 61.00 61.00 20.1K
10:04 61.04 61.07 61.01 61.07 9.9K
10:05 61.07 61.07 60.92 60.92 9.0K
10:06 60.92 60.98 60.92 60.98 7.1K
10:07 60.91 61.01 60.91 61.00 10.5K
10:08 61.01 61.09 61.01 61.05 30.4K
10:09 61.04 61.15 61.04 61.15 24.7K
10:10 61.07 61.13 61.07 61.10 12.9K
10:11 61.13 61.20 61.09 61.16 41.4K
10:12 61.25 61.29 61.23 61.27 34.3K
10:13 61.35 61.38 61.28 61.33 21.0K
10:14 61.27 61.31 61.27 61.31 20.9K
10:15 61.31 61.36 61.27 61.36 16.4K
10:16 61.37 61.40 61.36 61.40 20.5K
10:17 61.40 61.42 61.37 61.42 20.8K
10:18 61.39 61.42 61.39 61.39 11.9K
10:19 61.39 61.46 61.39 61.46 17.2K
10:20 61.42 61.50 61.40 61.50 16.3K
10:21 61.52 61.59 61.51 61.59 30.6K
10:22 61.58 61.74 61.58 61.73 34.5K
10:23 61.68 61.83 61.68 61.78 36.4K
10:24 61.77 61.81 61.74 61.81 22.2K
10:25 61.80 61.86 61.80 61.84 27.4K
10:26 61.83 61.86 61.81 61.86 19.8K
10:27 61.91 61.94 61.84 61.92 24.7K
10:28 61.90 62.00 61.90 62.00 26.7K
10:29 61.94 61.94 61.74 61.74 22.9K
10:30 61.83 61.83 61.69 61.72 22.2K
10:31 61.61 61.68 61.54 61.54 29.8K
10:32 61.57 61.61 61.50 61.53 31.1K
10:33 61.64 61.64 61.55 61.57 10.6K
10:34 61.68 61.81 61.68 61.81 12.4K
10:35 61.78 61.78 61.71 61.72 9.7K
10:36 61.75 61.81 61.74 61.77 22.3K
10:37 61.76 61.76 61.74 61.75 13.8K
10:38 61.72 61.72 61.68 61.69 15.9K
10:39 61.77 61.79 61.75 61.76 18.4K
10:40 61.69 61.77 61.69 61.77 19.5K
10:41 61.74 61.78 61.74 61.78 8.2K
10:42 61.85 61.86 61.84 61.86 17.8K
10:43 61.87 61.92 61.87 61.92 22.2K
10:44 61.92 61.92 61.79 61.83 12.7K
10:45 61.81 62.00 61.81 62.00 22.1K
10:46 62.01 62.03 62.00 62.00 10.4K
10:47 61.96 61.96 61.90 61.90 11.2K
10:48 61.88 61.89 61.85 61.85 5.7K
10:49 61.86 61.86 61.72 61.72 8.7K
10:50 61.78 61.85 61.78 61.79 16.9K
10:51 61.78 61.79 61.76 61.77 3.8K
10:52 61.80 61.83 61.76 61.82 19.1K
10:53 61.81 61.81 61.77 61.78 9.1K
10:54 61.75 61.99 61.75 61.98 19.8K
10:55 61.97 62.09 61.97 62.09 42.4K
10:56 62.09 62.15 62.07 62.15 24.0K
10:57 62.13 62.16 62.07 62.07 28.1K
10:58 62.05 62.07 62.02 62.05 14.4K
10:59 62.04 62.06 62.03 62.06 14.7K
11:00 62.08 62.17 62.08 62.17 24.3K
11:01 62.23 62.27 62.22 62.26 70.1K
11:02 62.28 62.28 62.06 62.06 27.3K
11:03 61.99 62.05 61.98 61.99 14.4K
11:04 61.99 61.99 61.92 61.93 6.6K
11:05 61.95 61.95 61.86 61.86 8.8K
11:06 61.86 61.86 61.80 61.81 17.4K
11:07 61.81 62.00 61.81 62.00 31.5K
11:08 61.93 61.97 61.91 61.92 15.0K
11:09 61.94 62.00 61.94 62.00 4.8K
11:10 62.01 62.01 61.93 61.93 25.9K
11:11 61.93 61.93 61.86 61.86 14.5K
11:12 61.88 61.89 61.82 61.83 16.5K
11:13 61.83 61.83 61.78 61.81 35.7K
11:14 61.83 61.84 61.82 61.84 7.6K
11:15 61.85 61.86 61.75 61.76 11.5K
11:16 61.67 61.68 61.64 61.65 17.6K
11:17 61.68 61.76 61.67 61.76 12.6K
11:18 61.68 61.76 61.68 61.75 13.5K
11:19 61.75 61.75 61.67 61.68 14.2K
11:20 61.67 61.67 61.61 61.67 19.7K
11:21 61.67 61.69 61.66 61.67 25.5K
11:22 61.71 61.77 61.71 61.77 18.1K
11:23 61.77 61.86 61.77 61.84 7.1K
11:24 61.84 61.87 61.83 61.87 9.7K
11:25 61.90 61.92 61.90 61.91 8.2K
11:26 61.87 61.91 61.87 61.91 8.7K
11:27 61.92 61.93 61.89 61.91 11.0K
11:28 61.90 61.90 61.80 61.80 11.6K
11:29 61.79 61.81 61.79 61.81 6.1K
11:30 61.81 61.89 61.81 61.89 6.0K
11:31 61.84 61.84 61.76 61.76 11.6K
11:32 61.76 61.78 61.75 61.75 30.0K
11:33 61.78 61.78 61.74 61.76 12.0K
11:34 61.79 61.79 61.75 61.75 23.4K
11:35 61.73 61.75 61.72 61.73 17.2K
11:36 61.71 61.74 61.68 61.74 14.8K
11:37 61.74 61.74 61.70 61.72 23.5K
11:38 61.72 61.80 61.72 61.80 5.9K
11:39 61.80 61.87 61.80 61.87 6.8K
11:40 61.92 61.96 61.89 61.89 15.3K
11:41 61.95 61.96 61.93 61.96 8.0K
11:42 61.99 62.01 61.96 62.01 9.3K
11:43 62.01 62.13 62.01 62.13 7.3K
11:44 62.13 62.13 62.12 62.12 11.4K
11:45 62.10 62.10 62.06 62.09 11.6K
11:46 62.11 62.16 62.11 62.14 4.8K
11:47 62.14 62.17 62.14 62.17 8.4K
11:48 62.17 62.19 62.17 62.17 9.3K
11:49 62.14 62.23 62.14 62.23 21.1K
11:50 62.21 62.24 62.17 62.17 9.8K
11:51 62.17 62.18 62.13 62.13 13.4K
11:52 62.10 62.21 62.10 62.20 8.6K
11:53 62.23 62.24 62.21 62.21 10.4K
11:54 62.21 62.25 62.19 62.25 7.6K
11:55 62.23 62.27 62.22 62.23 11.8K
11:56 62.23 62.23 62.19 62.19 7.7K
11:57 62.16 62.16 62.09 62.09 5.0K
11:58 62.09 62.14 62.09 62.10 4.7K
11:59 62.09 62.09 62.05 62.05 9.5K
12:00 62.04 62.04 61.99 61.99 12.5K
12:01 61.97 61.97 61.92 61.92 8.2K
12:02 61.91 61.93 61.91 61.92 6.7K
12:03 61.93 61.93 61.90 61.91 21.4K
12:04 61.90 61.92 61.90 61.91 14.4K
12:05 61.87 61.91 61.87 61.91 13.7K
12:06 61.88 61.88 61.80 61.83 14.2K
12:07 61.81 61.81 61.77 61.77 7.5K
12:08 61.80 61.87 61.80 61.87 16.7K
12:09 61.87 61.93 61.87 61.93 8.6K
12:10 61.92 61.92 61.86 61.87 11.6K
12:11 61.85 61.86 61.84 61.84 4.3K
12:12 61.84 61.90 61.84 61.90 10.4K
12:13 61.88 61.89 61.87 61.88 6.9K
12:14 61.88 61.89 61.87 61.87 2.2K
12:15 61.87 61.87 61.80 61.81 10.1K
12:16 61.84 61.85 61.81 61.84 4.8K
12:17 61.84 61.86 61.82 61.86 9.6K
12:18 61.85 61.85 61.83 61.85 9.3K
12:19 61.87 61.89 61.87 61.89 6.3K
12:20 61.89 61.89 61.87 61.87 1.9K
12:21 61.87 61.87 61.83 61.86 8.0K
12:22 61.94 61.94 61.92 61.93 4.6K
12:23 61.93 61.93 61.91 61.91 3.3K
12:24 61.91 61.93 61.91 61.93 6.2K
12:25 61.93 61.94 61.89 61.89 4.1K
12:26 61.91 61.93 61.90 61.90 5.2K
12:27 61.86 61.86 61.81 61.81 28.4K
12:28 61.79 61.84 61.77 61.84 10.4K
12:29 61.84 61.84 61.82 61.82 10.0K
12:30 61.81 61.87 61.81 61.86 8.8K
12:31 61.87 61.87 61.84 61.84 11.4K
12:32 61.84 61.92 61.84 61.92 25.0K
12:33 61.93 61.93 61.91 61.93 10.9K
12:34 61.93 61.93 61.84 61.84 9.3K
12:35 61.84 61.86 61.84 61.85 4.2K
12:36 61.83 61.85 61.82 61.84 4.6K
12:37 61.84 61.85 61.83 61.83 11.8K
12:38 61.84 61.86 61.84 61.86 9.5K
12:39 61.84 61.88 61.84 61.88 8.4K
12:40 61.90 61.90 61.81 61.81 12.7K
12:41 61.81 61.86 61.81 61.86 6.6K
12:42 61.86 61.87 61.84 61.84 5.6K
12:43 61.85 61.86 61.85 61.85 6.7K
12:44 61.85 61.85 61.84 61.84 1.3K
12:45 61.82 61.84 61.81 61.81 4.6K
12:46 61.81 61.83 61.80 61.80 7.2K
12:47 61.81 61.81 61.80 61.81 8.7K
12:48 61.81 61.82 61.80 61.81 5.4K
12:49 61.80 61.86 61.80 61.86 7.8K
12:50 61.87 61.87 61.82 61.82 7.6K
12:51 61.82 61.82 61.80 61.82 2.2K
12:52 61.82 61.88 61.82 61.86 8.6K
12:53 61.86 61.88 61.86 61.88 5.7K
12:54 61.92 61.99 61.92 61.98 8.8K
12:55 61.98 62.01 61.98 61.98 5.8K
12:56 61.98 62.04 61.98 62.04 6.1K
12:57 62.04 62.04 61.99 61.99 4.0K
12:58 62.00 62.01 61.99 61.99 27.7K
12:59 62.00 62.03 62.00 62.00 8.3K
13:00 62.01 62.05 62.00 62.05 6.6K
13:01 62.00 62.03 62.00 62.02 1.9K
13:02 61.99 62.06 61.99 62.06 8.4K
13:03 62.05 62.05 62.02 62.02 4.4K
13:04 62.03 62.05 61.99 61.99 13.9K
13:05 61.97 61.98 61.94 61.94 11.6K
13:06 61.95 61.95 61.90 61.90 8.3K
13:07 61.88 61.88 61.87 61.87 6.8K
13:08 61.87 61.93 61.85 61.93 9.4K
13:09 61.98 61.99 61.98 61.98 2.8K
13:10 61.97 61.99 61.97 61.98 8.0K
13:11 61.99 61.99 61.97 61.99 11.5K
13:12 62.03 62.06 62.03 62.06 4.5K
13:13 62.08 62.10 62.07 62.10 12.3K
13:14 62.11 62.11 62.10 62.10 9.4K
13:15 62.10 62.10 62.04 62.04 22.4K
13:16 62.04 62.04 61.95 61.95 17.5K
13:17 61.95 61.95 61.91 61.93 10.2K
13:18 61.91 62.00 61.91 62.00 8.1K
13:19 62.03 62.05 62.03 62.05 13.2K
13:20 62.05 62.15 62.05 62.11 15.4K
13:21 62.12 62.17 62.12 62.14 12.4K
13:22 62.15 62.17 62.14 62.16 11.0K
13:23 62.15 62.19 62.15 62.19 10.1K
13:24 62.19 62.23 62.19 62.23 10.5K
13:25 62.24 62.24 62.17 62.18 33.3K
13:26 62.23 62.23 62.20 62.20 15.7K
13:27 62.22 62.27 62.22 62.27 4.6K
13:28 62.26 62.28 62.26 62.28 8.8K
13:29 62.28 62.29 62.25 62.27 15.2K
13:30 62.25 62.26 62.22 62.22 8.4K
13:31 62.20 62.22 62.19 62.21 14.3K
13:32 62.21 62.24 62.19 62.24 8.2K
13:33 62.23 62.25 62.23 62.25 1.8K
13:34 62.25 62.28 62.25 62.27 21.7K
13:35 62.27 62.29 62.27 62.28 15.8K
13:36 62.26 62.27 62.24 62.24 12.3K
13:37 62.23 62.27 62.23 62.27 13.0K
13:38 62.28 62.37 62.28 62.37 9.0K
13:39 62.39 62.48 62.37 62.48 46.7K
13:40 62.49 62.49 62.47 62.47 30.0K
13:41 62.54 62.59 62.54 62.55 54.7K
13:42 62.54 62.54 62.48 62.48 46.0K
13:43 62.45 62.45 62.41 62.41 30.1K
13:44 62.40 62.49 62.40 62.49 12.8K
13:45 62.49 62.53 62.49 62.53 32.6K
13:46 62.61 62.67 62.56 62.58 53.4K
13:47 62.55 62.59 62.55 62.58 8.8K
13:48 62.58 62.58 62.55 62.58 7.3K
13:49 62.59 62.62 62.58 62.62 15.2K
13:50 62.58 62.59 62.56 62.56 10.2K
13:51 62.59 62.59 62.55 62.58 20.6K
13:52 62.59 62.61 62.59 62.59 8.5K
13:53 62.60 62.65 62.60 62.65 13.8K
13:54 62.62 62.67 62.62 62.66 25.9K
13:55 62.64 62.66 62.62 62.62 12.7K
13:56 62.61 62.61 62.54 62.54 11.6K
13:57 62.62 62.63 62.61 62.63 22.0K
13:58 62.63 62.67 62.63 62.66 7.9K
13:59 62.65 62.66 62.62 62.62 14.6K
14:00 62.60 62.60 62.50 62.50 27.3K
14:01 62.50 62.51 62.45 62.45 20.4K
14:02 62.47 62.48 62.40 62.40 20.6K
14:03 62.39 62.40 62.35 62.35 13.0K
14:04 62.35 62.35 62.33 62.33 7.4K
14:05 62.31 62.31 62.26 62.28 17.2K
14:06 62.28 62.30 62.27 62.28 6.1K
14:07 62.27 62.28 62.23 62.23 14.0K
14:08 62.25 62.25 62.24 62.25 10.0K
14:09 62.24 62.24 62.20 62.21 15.3K
14:10 62.18 62.28 62.18 62.28 21.6K
14:11 62.27 62.30 62.27 62.27 8.9K
14:12 62.27 62.28 62.18 62.18 7.5K
14:13 62.17 62.19 62.17 62.17 13.1K
14:14 62.15 62.15 62.11 62.15 11.4K
14:15 62.12 62.13 62.12 62.13 9.5K
14:16 62.13 62.13 62.10 62.10 5.1K
14:17 62.08 62.13 62.08 62.13 29.6K
14:18 62.09 62.12 62.09 62.12 11.6K
14:19 62.12 62.25 62.11 62.25 39.3K
14:20 62.23 62.26 62.23 62.24 6.9K
14:21 62.22 62.22 62.20 62.22 11.0K
14:22 62.22 62.24 62.22 62.24 7.6K
14:23 62.23 62.24 62.23 62.24 5.9K
14:24 62.24 62.27 62.24 62.25 11.9K
14:25 62.24 62.24 62.23 62.23 10.7K
14:26 62.23 62.23 62.08 62.08 11.0K
14:27 62.08 62.08 62.06 62.06 7.1K
14:28 62.06 62.08 62.06 62.07 13.3K
14:29 62.07 62.10 62.06 62.10 7.9K
14:30 62.08 62.10 62.08 62.10 8.1K
14:31 62.12 62.14 62.09 62.09 16.5K
14:32 62.04 62.04 62.01 62.02 9.0K
14:33 62.03 62.06 62.01 62.06 19.9K
14:34 62.05 62.06 62.04 62.04 6.1K
14:35 62.04 62.05 62.03 62.04 34.9K
14:36 62.04 62.07 62.04 62.06 17.3K
14:37 62.07 62.09 62.07 62.09 13.4K
14:38 62.10 62.10 62.07 62.09 10.9K
14:39 62.08 62.12 62.08 62.12 5.4K
14:40 62.12 62.12 62.10 62.10 6.1K
14:41 62.10 62.10 62.04 62.04 8.2K
14:42 62.05 62.05 62.00 62.02 11.2K
14:43 61.99 62.00 61.99 61.99 15.0K
14:44 61.99 62.04 61.99 62.04 15.9K
14:45 62.02 62.02 61.99 62.02 21.5K
14:46 62.02 62.02 61.97 61.97 13.0K
14:47 61.97 61.97 61.96 61.96 8.1K
14:48 61.91 61.91 61.90 61.90 10.1K
14:49 61.89 61.93 61.89 61.93 11.5K
14:50 61.93 61.93 61.90 61.90 9.6K
14:51 61.89 61.89 61.89 61.89 7.3K
14:52 61.87 61.87 61.81 61.81 16.5K
14:53 61.81 61.85 61.81 61.85 16.9K
14:54 61.85 61.89 61.85 61.88 12.2K
14:55 61.87 61.88 61.87 61.87 4.7K
14:56 61.87 61.87 61.86 61.87 7.8K
14:57 61.85 61.87 61.84 61.84 11.9K
14:58 61.84 61.85 61.83 61.84 3.9K
14:59 61.84 61.92 61.84 61.92 20.2K
15:00 61.91 61.93 61.91 61.92 12.8K
15:01 61.92 61.99 61.90 61.99 103.4K
15:02 61.94 61.94 61.89 61.90 24.8K
15:03 61.89 61.90 61.87 61.87 24.6K
15:04 61.88 61.88 61.86 61.86 1.8K
15:05 61.86 61.87 61.85 61.85 11.1K
15:06 61.87 61.91 61.86 61.88 10.9K
15:07 61.87 61.88 61.86 61.87 6.0K
15:08 61.87 61.92 61.87 61.88 13.7K
15:09 61.88 61.90 61.88 61.90 10.3K
15:10 61.90 61.94 61.90 61.93 10.4K
15:11 61.93 61.93 61.91 61.92 10.7K
15:12 61.92 61.92 61.88 61.88 10.3K
15:13 61.87 61.87 61.86 61.86 11.4K
15:14 61.87 61.87 61.82 61.82 22.9K
15:15 61.82 61.83 61.80 61.83 28.2K
15:16 61.85 61.87 61.84 61.87 29.1K
15:17 61.87 61.94 61.87 61.94 11.6K
15:18 61.93 61.93 61.86 61.88 23.1K
15:19 61.92 61.99 61.92 61.98 12.0K
15:20 62.02 62.04 62.01 62.01 16.8K
15:21 62.00 62.01 61.97 62.01 11.8K
15:22 62.02 62.02 62.00 62.00 5.3K
15:23 61.99 61.99 61.97 61.97 9.3K
15:24 61.97 61.97 61.95 61.97 9.9K
15:25 61.98 62.03 61.98 62.03 7.4K
15:26 62.04 62.06 62.03 62.06 21.7K
15:27 62.05 62.07 62.05 62.07 12.4K
15:28 62.07 62.09 62.07 62.09 5.2K
15:29 62.08 62.12 62.08 62.11 13.0K
15:30 62.10 62.10 62.09 62.10 11.2K
15:31 62.07 62.07 62.04 62.06 25.4K
15:32 62.09 62.09 62.05 62.05 16.8K
15:33 62.02 62.06 62.02 62.06 23.8K
15:34 62.06 62.08 62.06 62.08 9.1K
15:35 62.07 62.07 62.01 62.01 15.1K
15:36 62.01 62.01 61.92 61.92 35.6K
15:37 61.97 61.99 61.95 61.95 20.6K
15:38 61.96 61.97 61.95 61.97 17.7K
15:39 61.98 61.98 61.97 61.97 20.6K
15:40 61.97 62.00 61.97 62.00 15.1K
15:41 61.99 62.00 61.97 61.97 28.7K
15:42 61.96 61.96 61.91 61.91 39.5K
15:43 61.89 61.90 61.87 61.87 16.5K
15:44 61.91 61.91 61.85 61.85 46.5K
15:45 61.84 61.87 61.84 61.84 24.2K
15:46 61.84 61.88 61.83 61.88 27.8K
15:47 61.90 61.97 61.90 61.97 21.3K
15:48 61.95 61.95 61.95 61.95 23.7K
15:49 61.93 61.96 61.92 61.96 18.6K
15:50 61.95 61.95 61.92 61.93 30.8K
15:51 61.95 61.95 61.91 61.91 50.4K
15:52 61.91 61.93 61.91 61.92 28.7K
15:53 61.91 61.91 61.88 61.91 33.8K
15:54 61.90 61.94 61.88 61.94 37.8K
15:55 61.94 61.96 61.85 61.89 71.7K
15:56 61.84 61.88 61.83 61.87 84.5K
15:57 61.91 61.92 61.82 61.82 109.3K
15:58 61.83 61.83 61.80 61.83 110.7K
15:59 61.83 61.87 61.83 61.86 139.8K
16:00 61.85 61.88 61.83 61.87 2,086.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし