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 61.49 61.93 61.35 61.85 89.4K
09:32 61.65 61.65 61.11 61.11 13.1K
09:33 61.10 61.25 61.10 61.14 12.1K
09:34 61.03 61.03 60.81 60.81 14.8K
09:35 60.75 61.04 60.75 60.78 13.9K
09:36 60.86 60.88 60.66 60.66 8.0K
09:37 60.66 60.66 60.46 60.54 9.4K
09:38 60.54 60.66 60.54 60.66 8.6K
09:39 60.62 60.68 60.62 60.62 68.9K
09:40 60.80 61.13 60.77 61.13 40.1K
09:41 61.13 61.19 61.02 61.02 19.1K
09:42 61.02 61.02 60.90 60.94 6.6K
09:43 60.88 60.89 60.69 60.89 26.8K
09:44 60.85 60.98 60.85 60.92 16.9K
09:45 60.80 60.85 60.77 60.84 8.9K
09:46 60.89 60.98 60.89 60.95 11.4K
09:47 60.95 61.07 60.95 61.04 9.2K
09:48 60.85 60.92 60.82 60.85 5.8K
09:49 60.95 60.95 60.89 60.89 7.3K
09:50 60.87 60.87 60.81 60.87 7.7K
09:51 60.82 60.88 60.76 60.88 16.0K
09:52 60.91 60.91 60.81 60.81 24.4K
09:53 60.73 60.84 60.73 60.77 23.3K
09:54 60.71 60.74 60.59 60.59 31.3K
09:55 60.60 60.65 60.54 60.65 10.7K
09:56 60.73 60.86 60.73 60.86 10.6K
09:57 60.90 60.90 60.82 60.82 17.9K
09:58 60.86 60.87 60.83 60.83 14.1K
09:59 60.85 60.85 60.79 60.83 12.4K
10:00 60.81 60.81 60.73 60.73 12.9K
10:01 60.75 60.75 60.61 60.70 26.8K
10:02 60.67 60.72 60.63 60.69 83.0K
10:03 60.77 60.81 60.68 60.68 19.1K
10:04 60.68 60.75 60.68 60.74 1.8K
10:05 60.69 60.76 60.69 60.76 30.4K
10:06 60.76 60.82 60.76 60.82 9.7K
10:07 60.79 60.85 60.79 60.80 28.2K
10:08 60.79 60.82 60.75 60.82 44.9K
10:09 60.81 60.81 60.74 60.74 7.9K
10:10 60.74 60.85 60.74 60.83 11.4K
10:11 60.83 60.85 60.83 60.84 5.4K
10:12 60.84 60.96 60.84 60.96 11.9K
10:13 60.94 60.95 60.91 60.92 5.3K
10:14 60.94 60.98 60.89 60.98 13.1K
10:15 60.98 60.98 60.96 60.96 17.3K
10:16 60.97 60.98 60.92 60.98 9.3K
10:17 60.98 61.04 60.98 61.04 5.7K
10:18 61.04 61.04 61.03 61.03 1.6K
10:19 61.04 61.06 60.94 60.94 21.6K
10:20 60.92 60.92 60.89 60.89 8.2K
10:21 60.94 60.99 60.94 60.99 7.7K
10:22 61.00 61.08 61.00 61.05 13.1K
10:23 61.07 61.12 61.07 61.08 11.4K
10:24 61.07 61.07 60.99 60.99 9.7K
10:25 60.96 60.96 60.94 60.94 10.5K
10:26 60.92 60.97 60.87 60.97 11.3K
10:27 60.97 60.97 60.91 60.94 8.7K
10:28 60.93 60.93 60.92 60.92 25.4K
10:29 60.92 60.95 60.88 60.95 20.0K
10:30 60.97 60.97 60.88 60.88 8.6K
10:31 60.91 60.93 60.90 60.90 8.5K
10:32 60.88 60.91 60.88 60.91 11.8K
10:33 60.89 60.94 60.89 60.90 10.5K
10:34 60.91 61.01 60.91 60.94 100.5K
10:35 60.95 60.99 60.95 60.97 9.7K
10:36 61.00 61.00 60.91 60.92 9.7K
10:37 60.95 60.95 60.89 60.90 41.1K
10:38 60.92 60.92 60.80 60.80 32.2K
10:39 60.77 60.86 60.77 60.86 27.7K
10:40 60.81 60.85 60.81 60.84 17.5K
10:41 60.85 60.85 60.80 60.80 14.4K
10:42 60.82 60.82 60.80 60.80 6.2K
10:43 60.82 60.83 60.80 60.80 9.0K
10:44 60.84 60.92 60.84 60.92 13.8K
10:45 60.87 60.90 60.87 60.90 9.8K
10:46 60.88 60.93 60.88 60.91 7.4K
10:47 60.88 60.89 60.87 60.89 4.7K
10:48 60.87 60.91 60.87 60.91 9.4K
10:49 60.90 60.95 60.90 60.94 9.3K
10:50 60.92 60.95 60.92 60.94 8.5K
10:51 60.95 60.95 60.88 60.89 8.8K
10:52 60.86 60.86 60.80 60.83 14.2K
10:53 60.83 60.83 60.80 60.80 7.9K
10:54 60.80 60.88 60.80 60.88 12.2K
10:55 60.87 60.88 60.87 60.87 4.1K
10:56 60.88 60.92 60.88 60.92 4.1K
10:57 60.95 60.96 60.92 60.96 6.6K
10:58 60.96 60.96 60.94 60.94 4.5K
10:59 60.99 61.01 60.99 61.00 8.0K
11:00 61.00 61.00 60.89 60.96 90.9K
11:01 60.95 61.07 60.95 61.03 11.9K
11:02 61.01 61.10 61.01 61.09 10.7K
11:03 61.09 61.09 61.03 61.06 7.3K
11:04 61.10 61.10 61.04 61.04 5.9K
11:05 61.04 61.07 61.04 61.05 10.0K
11:06 61.06 61.06 61.01 61.02 11.9K
11:07 61.00 61.05 60.95 61.05 13.0K
11:08 61.07 61.07 61.03 61.03 17.8K
11:09 61.04 61.04 60.98 60.98 8.6K
11:10 60.95 61.06 60.95 61.06 17.1K
11:11 61.12 61.21 61.12 61.21 21.5K
11:12 61.20 61.26 61.15 61.26 15.4K
11:13 61.27 61.27 61.22 61.22 3.2K
11:14 61.25 61.27 61.25 61.27 4.0K
11:15 61.25 61.27 61.19 61.19 10.8K
11:16 61.14 61.19 61.12 61.16 11.8K
11:17 61.11 61.11 61.08 61.08 9.5K
11:18 61.08 61.10 61.06 61.06 6.5K
11:19 61.09 61.10 61.05 61.06 10.6K
11:20 61.05 61.05 61.03 61.03 10.8K
11:21 61.06 61.06 60.98 60.98 15.3K
11:22 60.93 60.95 60.93 60.94 12.8K
11:23 60.92 60.92 60.89 60.92 12.4K
11:24 60.88 60.94 60.88 60.93 12.2K
11:25 60.91 60.93 60.89 60.89 6.8K
11:26 60.94 60.94 60.92 60.93 10.0K
11:27 60.93 61.00 60.90 60.90 12.3K
11:28 60.91 60.96 60.91 60.96 7.4K
11:29 60.94 60.97 60.90 60.93 11.4K
11:30 60.95 60.96 60.90 60.90 7.5K
11:31 60.91 60.97 60.91 60.95 18.9K
11:32 60.91 60.96 60.90 60.96 11.2K
11:33 60.93 60.95 60.91 60.91 7.2K
11:34 60.97 61.07 60.97 61.07 8.3K
11:35 61.05 61.06 61.01 61.02 6.0K
11:36 61.00 61.02 60.98 60.98 9.5K
11:37 60.99 60.99 60.95 60.99 12.8K
11:38 61.00 61.04 61.00 61.00 10.4K
11:39 61.01 61.07 61.01 61.07 10.4K
11:40 61.10 61.11 61.10 61.11 11.9K
11:41 61.04 61.04 60.88 60.88 7.0K
11:42 60.88 60.93 60.88 60.91 7.4K
11:43 60.91 60.97 60.91 60.92 9.6K
11:44 60.93 60.96 60.90 60.90 12.2K
11:45 60.90 60.90 60.82 60.84 11.8K
11:46 60.84 60.86 60.82 60.82 4.7K
11:47 60.78 60.78 60.60 60.60 17.5K
11:48 60.58 60.63 60.58 60.63 25.1K
11:49 60.62 60.66 60.62 60.63 11.8K
11:50 60.60 60.65 60.60 60.65 11.9K
11:51 60.63 60.66 60.62 60.66 12.4K
11:52 60.66 60.66 60.61 60.61 6.5K
11:53 60.61 60.61 60.49 60.50 14.4K
11:54 60.53 60.57 60.48 60.55 11.2K
11:55 60.57 60.62 60.57 60.59 12.4K
11:56 60.57 60.62 60.56 60.62 4.2K
11:57 60.62 60.71 60.62 60.71 18.9K
11:58 60.71 60.71 60.65 60.65 4.6K
11:59 60.69 60.74 60.69 60.74 6.8K
12:00 60.75 60.84 60.74 60.80 11.0K
12:01 60.77 60.79 60.75 60.79 12.0K
12:02 60.79 60.84 60.79 60.80 9.6K
12:03 60.92 61.00 60.92 60.99 30.2K
12:04 61.00 61.01 61.00 61.00 15.8K
12:05 61.02 61.03 60.98 61.00 15.7K
12:06 61.01 61.05 60.98 61.05 7.9K
12:07 61.05 61.05 60.95 60.95 6.4K
12:08 60.95 61.02 60.95 60.99 7.6K
12:09 60.99 61.03 60.99 61.02 6.4K
12:10 60.99 61.03 60.99 61.00 7.5K
12:11 60.99 61.03 60.99 61.01 9.0K
12:12 61.01 61.01 61.00 61.01 9.5K
12:13 61.01 61.01 60.95 60.97 8.9K
12:14 60.99 60.99 60.92 60.92 13.9K
12:15 60.92 60.92 60.85 60.91 5.3K
12:16 60.92 60.97 60.90 60.97 6.4K
12:17 60.97 60.97 60.95 60.95 7.5K
12:18 61.01 61.10 61.01 61.07 9.9K
12:19 61.06 61.09 61.06 61.06 4.6K
12:20 61.05 61.09 61.04 61.09 7.2K
12:21 61.07 61.13 61.06 61.13 6.6K
12:22 61.11 61.11 61.07 61.08 3.5K
12:23 61.07 61.11 61.06 61.06 7.6K
12:24 61.06 61.09 61.06 61.09 4.7K
12:25 61.08 61.08 61.04 61.04 3.1K
12:26 61.04 61.06 61.04 61.05 4.0K
12:27 61.01 61.05 61.01 61.05 5.2K
12:28 61.04 61.08 61.04 61.08 5.7K
12:29 61.07 61.07 61.03 61.03 7.7K
12:30 61.00 61.00 60.96 60.96 7.3K
12:31 60.97 60.99 60.96 60.99 5.2K
12:32 60.98 61.13 60.98 61.11 8.2K
12:33 61.09 61.18 61.09 61.18 13.4K
12:34 61.17 61.19 61.13 61.19 5.2K
12:35 61.11 61.17 61.11 61.17 5.9K
12:36 61.17 61.17 61.14 61.14 5.1K
12:37 61.16 61.25 61.15 61.24 9.1K
12:38 61.24 61.27 61.23 61.25 7.4K
12:39 61.24 61.24 61.20 61.23 6.3K
12:40 61.20 61.20 61.14 61.15 4.2K
12:41 61.15 61.23 61.15 61.21 9.0K
12:42 61.21 61.26 61.16 61.26 7.6K
12:43 61.26 61.27 61.23 61.27 2.4K
12:44 61.27 61.29 61.24 61.24 13.3K
12:45 61.23 61.23 61.20 61.20 8.5K
12:46 61.18 61.18 61.13 61.15 5.5K
12:47 61.16 61.16 61.10 61.12 3.7K
12:48 61.12 61.15 61.12 61.15 3.9K
12:49 61.12 61.14 61.12 61.12 2.0K
12:50 61.14 61.14 61.09 61.10 9.1K
12:51 61.09 61.11 61.06 61.06 6.3K
12:52 61.06 61.10 61.03 61.06 4.5K
12:53 61.01 61.08 61.01 61.06 7.0K
12:54 61.03 61.04 61.00 61.00 3.0K
12:55 61.01 61.07 61.01 61.04 9.6K
12:56 61.04 61.09 61.04 61.09 2.7K
12:57 61.09 61.09 61.07 61.09 4.7K
12:58 61.08 61.10 61.08 61.08 3.6K
12:59 61.09 61.10 61.04 61.04 6.1K
13:00 61.03 61.04 61.03 61.04 2.2K
13:01 61.03 61.05 61.01 61.05 6.1K
13:02 61.03 61.05 61.00 61.01 12.7K
13:03 61.04 61.07 61.04 61.04 4.4K
13:04 61.04 61.04 61.00 61.01 6.1K
13:05 61.00 61.04 61.00 61.00 20.8K
13:06 61.00 61.02 61.00 61.00 2.2K
13:07 61.02 61.05 61.02 61.05 4.3K
13:08 61.08 61.08 61.06 61.06 6.9K
13:09 61.06 61.13 61.06 61.11 4.1K
13:10 61.07 61.08 61.03 61.03 3.5K
13:11 61.04 61.05 61.02 61.05 5.1K
13:12 61.04 61.09 61.03 61.09 4.7K
13:13 61.14 61.14 61.12 61.13 4.8K
13:14 61.13 61.13 61.11 61.11 4.4K
13:15 61.13 61.13 61.07 61.07 6.6K
13:16 61.07 61.07 61.05 61.05 13.4K
13:17 61.05 61.15 61.05 61.15 11.8K
13:18 61.16 61.16 61.12 61.13 12.0K
13:19 61.16 61.18 61.15 61.15 64.4K
13:20 61.15 61.15 61.07 61.07 17.5K
13:21 61.10 61.13 61.08 61.08 7.7K
13:22 61.07 61.09 61.07 61.09 7.8K
13:23 61.09 61.13 61.09 61.13 9.1K
13:24 61.13 61.26 61.13 61.25 15.8K
13:25 61.25 61.25 61.18 61.18 9.4K
13:26 61.17 61.19 61.16 61.19 8.4K
13:27 61.17 61.17 61.14 61.16 9.8K
13:28 61.16 61.17 61.16 61.16 3.1K
13:29 61.18 61.19 61.17 61.17 4.9K
13:30 61.16 61.17 61.14 61.14 17.8K
13:31 61.08 61.14 61.08 61.13 9.9K
13:32 61.13 61.15 61.12 61.15 5.9K
13:33 61.16 61.17 61.15 61.15 3.4K
13:34 61.15 61.27 61.15 61.26 13.4K
13:35 61.26 61.32 61.26 61.29 10.1K
13:36 61.33 61.33 61.26 61.26 4.3K
13:37 61.28 61.31 61.26 61.26 8.4K
13:38 61.25 61.27 61.25 61.25 5.6K
13:39 61.22 61.23 61.21 61.21 13.3K
13:40 61.23 61.24 61.21 61.21 10.3K
13:41 61.21 61.25 61.21 61.24 8.9K
13:42 61.29 61.30 61.29 61.29 10.7K
13:43 61.31 61.32 61.29 61.29 6.5K
13:44 61.31 61.38 61.31 61.38 20.9K
13:45 61.34 61.35 61.32 61.32 9.9K
13:46 61.33 61.33 61.29 61.30 10.7K
13:47 61.30 61.33 61.30 61.32 9.1K
13:48 61.32 61.32 61.29 61.31 9.9K
13:49 61.31 61.33 61.31 61.33 2.9K
13:50 61.31 61.31 61.29 61.29 7.2K
13:51 61.30 61.32 61.28 61.32 10.9K
13:52 61.31 61.33 61.29 61.29 5.8K
13:53 61.30 61.30 61.28 61.30 15.2K
13:54 61.30 61.33 61.28 61.33 7.0K
13:55 61.31 61.32 61.27 61.27 14.1K
13:56 61.30 61.30 61.24 61.24 8.7K
13:57 61.24 61.25 61.20 61.21 7.0K
13:58 61.21 61.21 61.19 61.19 5.4K
13:59 61.17 61.21 61.17 61.21 10.6K
14:00 61.20 61.20 61.19 61.19 9.6K
14:01 61.19 61.19 61.16 61.17 7.5K
14:02 61.19 61.19 61.18 61.18 6.9K
14:03 61.18 61.18 61.14 61.18 13.2K
14:04 61.18 61.22 61.18 61.21 7.2K
14:05 61.21 61.23 61.19 61.19 6.9K
14:06 61.20 61.20 61.19 61.19 8.7K
14:07 61.20 61.21 61.20 61.20 10.6K
14:08 61.18 61.18 61.15 61.15 5.9K
14:09 61.16 61.17 61.13 61.16 11.5K
14:10 61.11 61.16 61.10 61.16 23.4K
14:11 61.16 61.16 61.12 61.13 11.1K
14:12 61.13 61.17 61.13 61.14 13.7K
14:13 61.15 61.15 61.13 61.13 6.5K
14:14 61.10 61.10 61.07 61.09 17.5K
14:15 61.08 61.09 61.08 61.09 7.2K
14:16 61.11 61.15 61.11 61.12 16.4K
14:17 61.15 61.24 61.15 61.24 24.0K
14:18 61.24 61.27 61.23 61.27 5.9K
14:19 61.26 61.31 61.25 61.29 12.2K
14:20 61.30 61.30 61.25 61.25 3.8K
14:21 61.26 61.26 61.22 61.25 9.2K
14:22 61.25 61.25 61.22 61.22 14.2K
14:23 61.19 61.23 61.19 61.22 9.0K
14:24 61.22 61.23 61.20 61.23 7.5K
14:25 61.19 61.21 61.19 61.21 7.9K
14:26 61.22 61.28 61.22 61.28 11.5K
14:27 61.28 61.33 61.28 61.32 8.6K
14:28 61.30 61.30 61.27 61.27 10.2K
14:29 61.27 61.29 61.27 61.29 4.3K
14:30 61.28 61.30 61.28 61.29 13.2K
14:31 61.29 61.30 61.28 61.29 11.1K
14:32 61.29 61.31 61.23 61.23 16.3K
14:33 61.24 61.24 61.21 61.21 4.7K
14:34 61.22 61.22 61.19 61.19 5.4K
14:35 61.17 61.24 61.17 61.24 13.1K
14:36 61.24 61.25 61.23 61.25 7.1K
14:37 61.25 61.28 61.25 61.26 9.9K
14:38 61.27 61.27 61.23 61.26 8.7K
14:39 61.26 61.26 61.22 61.22 11.4K
14:40 61.24 61.37 61.24 61.30 35.1K
14:41 61.30 61.34 61.30 61.34 15.4K
14:42 61.34 61.42 61.34 61.41 12.7K
14:43 61.43 61.48 61.42 61.48 14.2K
14:44 61.47 61.53 61.46 61.53 15.2K
14:45 61.54 61.55 61.53 61.54 8.0K
14:46 61.54 61.58 61.53 61.54 10.8K
14:47 61.54 61.56 61.53 61.56 17.5K
14:48 61.57 61.57 61.57 61.57 8.0K
14:49 61.58 61.58 61.52 61.53 15.2K
14:50 61.53 61.54 61.51 61.54 12.1K
14:51 61.53 61.56 61.50 61.56 12.0K
14:52 61.57 61.58 61.55 61.55 13.6K
14:53 61.52 61.53 61.50 61.53 24.8K
14:54 61.55 61.56 61.51 61.56 9.0K
14:55 61.55 61.55 61.54 61.55 8.8K
14:56 61.56 61.59 61.55 61.59 19.5K
14:57 61.56 61.56 61.54 61.56 23.2K
14:58 61.54 61.54 61.50 61.52 17.4K
14:59 61.51 61.54 61.51 61.53 16.8K
15:00 61.55 61.62 61.55 61.62 19.7K
15:01 61.60 61.72 61.60 61.69 21.1K
15:02 61.67 61.72 61.67 61.70 20.8K
15:03 61.70 61.70 61.63 61.64 20.9K
15:04 61.63 61.65 61.60 61.60 15.4K
15:05 61.60 61.61 61.58 61.61 19.7K
15:06 61.61 61.62 61.60 61.62 8.9K
15:07 61.61 61.61 61.55 61.56 17.3K
15:08 61.54 61.54 61.49 61.49 12.8K
15:09 61.50 61.51 61.49 61.51 17.1K
15:10 61.50 61.51 61.45 61.45 32.5K
15:11 61.45 61.48 61.43 61.48 19.8K
15:12 61.49 61.56 61.49 61.55 23.5K
15:13 61.52 61.55 61.51 61.53 15.7K
15:14 61.54 61.55 61.50 61.50 12.9K
15:15 61.50 61.52 61.48 61.48 21.5K
15:16 61.48 61.49 61.46 61.49 44.3K
15:17 61.45 61.45 61.37 61.37 15.2K
15:18 61.42 61.43 61.42 61.43 25.9K
15:19 61.42 61.47 61.42 61.43 27.0K
15:20 61.42 61.43 61.39 61.43 21.9K
15:21 61.43 61.43 61.43 61.43 13.6K
15:22 61.39 61.39 61.36 61.37 35.5K
15:23 61.39 61.46 61.39 61.46 24.4K
15:24 61.45 61.49 61.44 61.49 28.3K
15:25 61.47 61.50 61.47 61.50 26.3K
15:26 61.50 61.50 61.47 61.50 22.9K
15:27 61.47 61.47 61.43 61.44 24.0K
15:28 61.44 61.47 61.44 61.45 24.0K
15:29 61.44 61.45 61.43 61.44 41.6K
15:30 61.43 61.43 61.40 61.42 24.8K
15:31 61.43 61.43 61.35 61.35 28.1K
15:32 61.35 61.39 61.32 61.39 27.0K
15:33 61.39 61.39 61.35 61.35 22.5K
15:34 61.35 61.36 61.33 61.33 24.5K
15:35 61.33 61.38 61.30 61.38 26.9K
15:36 61.38 61.39 61.35 61.36 31.9K
15:37 61.38 61.42 61.38 61.42 27.4K
15:38 61.40 61.46 61.40 61.40 29.8K
15:39 61.40 61.49 61.40 61.46 35.1K
15:40 61.46 61.46 61.44 61.46 30.0K
15:41 61.49 61.51 61.46 61.49 29.2K
15:42 61.49 61.58 61.49 61.58 26.6K
15:43 61.57 61.62 61.56 61.57 34.9K
15:44 61.57 61.58 61.55 61.55 21.5K
15:45 61.54 61.55 61.53 61.55 28.7K
15:46 61.58 61.60 61.58 61.60 26.4K
15:47 61.62 61.68 61.62 61.65 44.2K
15:48 61.68 61.68 61.66 61.68 29.8K
15:49 61.67 61.77 61.67 61.77 26.6K
15:50 61.77 61.78 61.77 61.77 43.3K
15:51 61.84 61.88 61.84 61.88 110.6K
15:52 61.93 61.93 61.76 61.76 84.2K
15:53 61.74 61.74 61.70 61.74 64.0K
15:54 61.71 61.71 61.70 61.71 102.8K
15:55 61.66 61.74 61.65 61.74 87.3K
15:56 61.74 61.92 61.74 61.92 114.1K
15:57 61.90 62.01 61.90 61.97 114.3K
15:58 61.92 61.93 61.89 61.89 121.8K
15:59 61.90 61.90 61.85 61.85 191.7K
16:00 61.84 62.35 61.48 61.92 2,929.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし