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 62.50 63.06 62.09 62.23 82.6K
09:32 62.41 62.43 62.35 62.35 6.7K
09:33 62.35 62.36 62.25 62.25 4.9K
09:34 62.25 62.25 62.08 62.08 9.7K
09:35 62.25 62.32 62.25 62.30 14.2K
09:36 62.28 62.31 62.24 62.26 6.5K
09:37 62.23 62.25 62.16 62.17 7.5K
09:38 62.17 62.24 62.17 62.24 2.2K
09:39 62.27 62.27 62.14 62.18 3.5K
09:40 62.18 62.18 62.12 62.12 5.6K
09:41 62.15 62.15 62.04 62.04 13.4K
09:42 62.00 62.01 61.99 61.99 14.0K
09:43 61.99 62.23 61.98 62.20 9.5K
09:44 62.25 62.29 62.25 62.28 8.4K
09:45 62.15 62.21 62.14 62.21 8.3K
09:46 62.23 62.40 62.23 62.40 16.0K
09:47 62.39 62.39 62.32 62.32 9.6K
09:48 62.26 62.32 62.24 62.32 7.2K
09:49 62.34 62.45 62.34 62.45 2.8K
09:50 62.38 62.57 62.38 62.56 6.0K
09:51 62.65 62.68 62.63 62.68 4.2K
09:52 62.60 62.67 62.59 62.59 4.4K
09:53 62.62 62.62 62.52 62.52 144.6K
09:54 62.53 62.66 62.53 62.64 4.0K
09:55 62.64 62.64 62.54 62.59 6.3K
09:56 62.61 62.61 62.57 62.61 20.5K
09:57 62.61 62.61 62.53 62.56 14.5K
09:58 62.56 62.56 62.46 62.46 3.2K
09:59 62.46 62.58 62.43 62.43 6.6K
10:00 62.48 62.58 62.48 62.58 4.2K
10:01 62.55 62.57 62.38 62.38 11.4K
10:02 62.38 62.38 62.26 62.26 4.7K
10:03 62.31 62.31 62.28 62.28 5.8K
10:04 62.33 62.37 62.31 62.31 3.8K
10:05 62.31 62.31 62.13 62.13 6.8K
10:06 62.09 62.13 62.07 62.07 4.3K
10:07 62.11 62.11 61.94 61.96 14.8K
10:08 62.04 62.09 61.94 61.94 4.9K
10:09 61.92 61.98 61.92 61.98 12.4K
10:10 61.94 61.96 61.93 61.95 5.1K
10:11 61.83 61.86 61.81 61.86 8.6K
10:12 61.94 61.94 61.86 61.91 12.2K
10:13 61.91 61.95 61.88 61.88 9.3K
10:14 61.90 61.98 61.90 61.98 9.7K
10:15 61.98 62.05 61.98 62.00 6.7K
10:16 62.05 62.07 62.05 62.07 8.9K
10:17 62.05 62.15 62.05 62.15 4.6K
10:18 62.15 62.22 62.15 62.22 2.7K
10:19 62.24 62.24 62.16 62.16 6.7K
10:20 62.16 62.22 62.16 62.20 3.9K
10:21 62.21 62.27 62.21 62.27 7.4K
10:22 62.28 62.33 62.27 62.33 5.9K
10:23 62.36 62.36 62.22 62.22 6.6K
10:24 62.24 62.24 62.21 62.21 6.6K
10:25 62.22 62.22 62.10 62.10 6.5K
10:26 62.11 62.13 62.00 62.00 5.6K
10:27 62.03 62.03 61.93 61.93 5.7K
10:28 61.91 61.91 61.84 61.84 10.5K
10:29 61.82 61.82 61.65 61.67 18.0K
10:30 61.56 61.56 61.51 61.52 9.2K
10:31 61.45 61.45 61.38 61.39 29.8K
10:32 61.39 61.46 61.36 61.44 36.5K
10:33 61.42 61.42 61.38 61.39 10.0K
10:34 61.45 61.47 61.38 61.43 12.9K
10:35 61.44 61.45 61.35 61.35 10.4K
10:36 61.34 61.41 61.31 61.32 7.7K
10:37 61.32 61.32 61.28 61.28 5.4K
10:38 61.28 61.31 61.28 61.30 11.6K
10:39 61.30 61.33 61.27 61.27 10.9K
10:40 61.26 61.29 61.24 61.29 9.1K
10:41 61.28 61.35 61.28 61.35 6.6K
10:42 61.34 61.34 61.29 61.32 9.4K
10:43 61.32 61.34 61.26 61.33 11.1K
10:44 61.35 61.35 61.26 61.32 12.8K
10:45 61.37 61.37 61.34 61.36 8.2K
10:46 61.26 61.27 61.20 61.23 5.7K
10:47 61.25 61.27 61.24 61.27 10.3K
10:48 61.27 61.34 61.26 61.34 10.0K
10:49 61.36 61.36 61.20 61.20 18.4K
10:50 61.19 61.20 61.17 61.17 6.8K
10:51 61.15 61.23 61.15 61.23 7.5K
10:52 61.24 61.24 61.20 61.21 3.9K
10:53 61.20 61.20 61.09 61.13 5.6K
10:54 61.11 61.11 61.11 61.11 3.7K
10:55 61.11 61.22 61.11 61.22 10.9K
10:56 61.22 61.22 61.15 61.18 4.7K
10:57 61.22 61.24 61.22 61.22 6.7K
10:58 61.16 61.16 61.11 61.15 8.6K
10:59 61.08 61.08 61.01 61.04 11.3K
11:00 61.07 61.12 61.07 61.11 9.7K
11:01 61.14 61.19 61.10 61.10 9.1K
11:02 61.09 61.09 61.06 61.09 7.1K
11:03 61.07 61.18 61.07 61.18 9.0K
11:04 61.18 61.31 61.18 61.31 8.9K
11:05 61.30 61.34 61.27 61.34 10.5K
11:06 61.29 61.30 61.24 61.28 36.7K
11:07 61.32 61.44 61.32 61.44 10.8K
11:08 61.45 61.48 61.44 61.44 11.9K
11:09 61.44 61.48 61.42 61.48 5.5K
11:10 61.49 61.50 61.47 61.47 6.0K
11:11 61.48 61.60 61.48 61.55 10.2K
11:12 61.55 61.56 61.49 61.49 5.4K
11:13 61.49 61.49 61.47 61.48 2.9K
11:14 61.50 61.52 61.50 61.52 6.2K
11:15 61.54 61.59 61.54 61.59 8.4K
11:16 61.63 61.64 61.62 61.64 7.8K
11:17 61.64 61.65 61.62 61.64 6.4K
11:18 61.64 61.64 61.61 61.61 4.0K
11:19 61.63 61.68 61.63 61.68 7.2K
11:20 61.68 61.87 61.68 61.84 30.6K
11:21 61.79 61.80 61.78 61.78 9.4K
11:22 61.78 61.86 61.78 61.86 11.6K
11:23 61.95 61.95 61.89 61.89 18.6K
11:24 61.89 61.93 61.89 61.93 6.3K
11:25 61.95 61.98 61.94 61.96 7.8K
11:26 61.96 61.96 61.91 61.91 11.8K
11:27 61.91 62.02 61.91 61.99 5.5K
11:28 62.00 62.03 61.96 61.96 10.0K
11:29 61.98 61.99 61.98 61.99 4.5K
11:30 62.02 62.02 61.94 61.94 6.8K
11:31 61.94 61.97 61.94 61.96 3.9K
11:32 61.96 61.97 61.94 61.96 11.3K
11:33 61.95 61.95 61.85 61.85 4.8K
11:34 61.87 61.87 61.83 61.83 10.6K
11:35 61.83 61.83 61.79 61.80 9.4K
11:36 61.83 61.84 61.81 61.82 9.8K
11:37 61.82 61.83 61.77 61.77 11.7K
11:38 61.75 61.76 61.74 61.74 13.3K
11:39 61.72 61.78 61.72 61.73 18.2K
11:40 61.73 61.75 61.73 61.73 6.8K
11:41 61.70 61.76 61.70 61.76 12.0K
11:42 61.78 61.78 61.63 61.63 9.7K
11:43 61.64 61.64 61.62 61.62 5.5K
11:44 61.63 61.65 61.58 61.58 9.1K
11:45 61.60 61.62 61.60 61.61 6.8K
11:46 61.61 61.63 61.60 61.62 8.9K
11:47 61.63 61.64 61.61 61.61 5.9K
11:48 61.61 61.61 61.55 61.56 11.8K
11:49 61.59 61.66 61.59 61.66 10.9K
11:50 61.65 61.67 61.63 61.67 7.7K
11:51 61.66 61.75 61.65 61.75 13.2K
11:52 61.72 61.74 61.65 61.66 9.9K
11:53 61.64 61.64 61.55 61.55 4.3K
11:54 61.59 61.67 61.59 61.67 7.5K
11:55 61.69 61.69 61.65 61.65 5.7K
11:56 61.68 61.69 61.67 61.67 8.8K
11:57 61.66 61.67 61.65 61.67 8.3K
11:58 61.67 61.74 61.66 61.74 6.2K
11:59 61.74 61.85 61.74 61.85 7.3K
12:00 61.76 61.77 61.76 61.77 9.8K
12:01 61.77 61.77 61.75 61.76 9.6K
12:02 61.75 61.83 61.75 61.83 6.6K
12:03 61.82 61.84 61.78 61.84 15.5K
12:04 61.81 61.81 61.80 61.80 3.8K
12:05 61.80 61.83 61.74 61.76 7.1K
12:06 61.79 61.83 61.77 61.77 6.6K
12:07 61.79 61.80 61.78 61.80 6.0K
12:08 61.80 61.80 61.74 61.75 2.2K
12:09 61.74 61.74 61.71 61.74 8.4K
12:10 61.75 61.75 61.71 61.72 4.9K
12:11 61.72 61.74 61.71 61.71 5.4K
12:12 61.73 61.78 61.73 61.78 3.5K
12:13 61.78 61.79 61.77 61.77 6.4K
12:14 61.77 61.77 61.70 61.71 4.5K
12:15 61.71 61.71 61.64 61.65 3.1K
12:16 61.65 61.65 61.63 61.63 4.2K
12:17 61.65 61.65 61.61 61.62 4.8K
12:18 61.62 61.62 61.62 61.62 4.5K
12:19 61.61 61.61 61.56 61.58 3.8K
12:20 61.58 61.58 61.54 61.56 6.7K
12:21 61.56 61.56 61.55 61.56 3.4K
12:22 61.52 61.53 61.51 61.53 7.6K
12:23 61.53 61.62 61.53 61.62 4.6K
12:24 61.61 61.63 61.61 61.63 4.3K
12:25 61.64 61.65 61.62 61.62 9.0K
12:26 61.63 61.64 61.60 61.64 4.9K
12:27 61.64 61.66 61.64 61.66 5.1K
12:28 61.69 61.72 61.69 61.72 13.2K
12:29 61.71 61.76 61.71 61.75 7.5K
12:30 61.74 61.75 61.66 61.66 7.4K
12:31 61.64 61.66 61.62 61.62 5.0K
12:32 61.62 61.63 61.60 61.63 5.8K
12:33 61.66 61.66 61.63 61.66 6.7K
12:34 61.66 61.67 61.66 61.67 6.4K
12:35 61.67 61.71 61.67 61.68 10.0K
12:36 61.68 61.68 61.63 61.63 4.0K
12:37 61.64 61.67 61.63 61.67 7.2K
12:38 61.67 61.67 61.64 61.67 3.0K
12:39 61.67 61.68 61.66 61.66 2.2K
12:40 61.67 61.67 61.61 61.65 9.6K
12:41 61.65 61.67 61.65 61.67 4.0K
12:42 61.69 61.72 61.69 61.72 2.9K
12:43 61.72 61.74 61.71 61.73 4.6K
12:44 61.72 61.76 61.72 61.76 4.1K
12:45 61.76 61.78 61.76 61.78 6.9K
12:46 61.78 61.79 61.71 61.71 6.0K
12:47 61.71 61.72 61.69 61.71 7.4K
12:48 61.72 61.73 61.71 61.73 2.6K
12:49 61.75 61.76 61.71 61.71 5.4K
12:50 61.71 61.71 61.66 61.66 3.6K
12:51 61.65 61.67 61.61 61.67 5.2K
12:52 61.67 61.67 61.66 61.66 1.8K
12:53 61.66 61.68 61.66 61.68 3.1K
12:54 61.67 61.67 61.59 61.59 4.4K
12:55 61.59 61.60 61.58 61.58 3.8K
12:56 61.58 61.58 61.55 61.55 1.8K
12:57 61.59 61.64 61.59 61.64 4.9K
12:58 61.63 61.63 61.62 61.63 3.4K
12:59 61.59 61.61 61.57 61.59 4.0K
13:00 61.57 61.63 61.57 61.61 3.5K
13:01 61.67 61.68 61.65 61.65 4.2K
13:02 61.64 61.66 61.63 61.63 3.1K
13:03 61.65 61.72 61.65 61.72 4.2K
13:04 61.76 61.79 61.75 61.75 3.9K
13:05 61.79 61.79 61.79 61.79 4.5K
13:06 61.79 61.82 61.77 61.82 5.3K
13:07 61.81 61.81 61.79 61.79 2.4K
13:08 61.79 61.79 61.78 61.78 2.9K
13:09 61.79 61.80 61.77 61.77 2.5K
13:10 61.75 61.79 61.75 61.79 2.1K
13:11 61.78 61.78 61.76 61.76 2.6K
13:12 61.76 61.78 61.76 61.78 1.6K
13:13 61.79 61.79 61.68 61.68 10.8K
13:14 61.69 61.74 61.69 61.74 2.2K
13:15 61.75 61.75 61.73 61.75 4.0K
13:16 61.75 61.77 61.75 61.77 2.6K
13:17 61.77 61.79 61.77 61.79 5.1K
13:18 61.79 61.79 61.77 61.78 3.8K
13:19 61.75 61.75 61.67 61.67 9.9K
13:20 61.68 61.73 61.68 61.72 10.4K
13:21 61.76 61.77 61.74 61.74 2.8K
13:22 61.74 61.78 61.74 61.77 5.5K
13:23 61.77 61.78 61.74 61.74 2.8K
13:24 61.74 61.75 61.71 61.71 2.0K
13:25 61.71 61.74 61.71 61.73 3.5K
13:26 61.74 61.76 61.74 61.76 4.6K
13:27 61.76 61.78 61.73 61.73 3.3K
13:28 61.73 61.75 61.73 61.75 2.9K
13:29 61.75 61.78 61.75 61.78 1.2K
13:30 61.81 61.85 61.81 61.85 4.0K
13:31 61.87 61.90 61.85 61.85 6.7K
13:32 61.82 61.82 61.78 61.78 4.3K
13:33 61.77 61.79 61.73 61.74 19.8K
13:34 61.77 61.77 61.74 61.76 12.5K
13:35 61.77 61.78 61.76 61.77 7.8K
13:36 61.76 61.76 61.73 61.73 5.0K
13:37 61.76 61.80 61.76 61.76 13.9K
13:38 61.75 61.76 61.75 61.75 13.2K
13:39 61.75 61.77 61.75 61.76 7.1K
13:40 61.76 61.76 61.73 61.74 2.3K
13:41 61.71 61.74 61.71 61.74 2.7K
13:42 61.73 61.73 61.72 61.72 5.2K
13:43 61.76 61.76 61.71 61.71 9.1K
13:44 61.71 61.72 61.69 61.69 5.0K
13:45 61.68 61.68 61.67 61.67 3.8K
13:46 61.67 61.70 61.66 61.70 6.0K
13:47 61.72 61.72 61.70 61.71 9.7K
13:48 61.72 61.72 61.67 61.71 5.6K
13:49 61.71 61.71 61.70 61.70 4.0K
13:50 61.72 61.75 61.72 61.73 7.8K
13:51 61.69 61.73 61.69 61.73 4.6K
13:52 61.73 61.76 61.72 61.76 5.3K
13:53 61.74 61.74 61.74 61.74 4.2K
13:54 61.74 61.77 61.74 61.77 6.8K
13:55 61.80 61.80 61.74 61.74 5.7K
13:56 61.72 61.73 61.71 61.72 15.6K
13:57 61.71 61.72 61.70 61.72 6.5K
13:58 61.70 61.71 61.69 61.71 4.6K
13:59 61.70 61.70 61.55 61.55 14.3K
14:00 61.51 61.55 61.50 61.54 26.5K
14:01 61.55 61.56 61.52 61.52 11.1K
14:02 61.52 61.52 61.50 61.51 8.8K
14:03 61.50 61.51 61.48 61.49 5.5K
14:04 61.49 61.49 61.44 61.44 3.2K
14:05 61.46 61.46 61.44 61.46 4.1K
14:06 61.46 61.46 61.44 61.46 15.1K
14:07 61.46 61.46 61.44 61.44 12.0K
14:08 61.46 61.46 61.43 61.43 22.9K
14:09 61.41 61.43 61.41 61.43 9.8K
14:10 61.41 61.45 61.40 61.45 7.7K
14:11 61.46 61.46 61.45 61.46 4.1K
14:12 61.46 61.48 61.45 61.45 6.9K
14:13 61.47 61.48 61.47 61.47 5.7K
14:14 61.47 61.48 61.46 61.48 8.8K
14:15 61.49 61.56 61.49 61.54 36.3K
14:16 61.53 61.53 61.51 61.51 10.6K
14:17 61.51 61.51 61.49 61.49 12.3K
14:18 61.49 61.50 61.48 61.49 6.8K
14:19 61.49 61.49 61.46 61.46 6.4K
14:20 61.46 61.48 61.44 61.44 13.6K
14:21 61.47 61.49 61.47 61.48 5.3K
14:22 61.46 61.48 61.45 61.48 8.4K
14:23 61.49 61.49 61.49 61.49 5.1K
14:24 61.49 61.49 61.45 61.45 8.3K
14:25 61.45 61.45 61.41 61.41 11.0K
14:26 61.41 61.50 61.41 61.50 4.3K
14:27 61.53 61.53 61.52 61.52 1.8K
14:28 61.62 61.62 61.59 61.59 8.6K
14:29 61.59 61.63 61.59 61.61 6.2K
14:30 61.61 61.63 61.61 61.63 2.3K
14:31 61.61 61.61 61.58 61.58 5.9K
14:32 61.59 61.59 61.55 61.56 4.4K
14:33 61.57 61.57 61.55 61.55 6.4K
14:34 61.54 61.54 61.52 61.53 5.3K
14:35 61.53 61.62 61.53 61.62 3.4K
14:36 61.61 61.64 61.61 61.62 5.3K
14:37 61.62 61.64 61.62 61.62 2.9K
14:38 61.61 61.66 61.61 61.66 5.8K
14:39 61.66 61.66 61.59 61.59 8.4K
14:40 61.59 61.59 61.54 61.54 7.5K
14:41 61.55 61.57 61.55 61.55 4.5K
14:42 61.52 61.53 61.51 61.53 4.9K
14:43 61.53 61.53 61.52 61.52 7.1K
14:44 61.52 61.53 61.49 61.49 9.0K
14:45 61.49 61.49 61.47 61.48 5.5K
14:46 61.49 61.50 61.49 61.49 2.5K
14:47 61.50 61.51 61.48 61.48 7.2K
14:48 61.48 61.53 61.48 61.52 6.1K
14:49 61.52 61.57 61.52 61.56 6.9K
14:50 61.54 61.55 61.52 61.53 4.1K
14:51 61.53 61.54 61.53 61.54 1.7K
14:52 61.54 61.55 61.54 61.54 5.1K
14:53 61.53 61.54 61.48 61.48 7.2K
14:54 61.48 61.50 61.48 61.50 2.5K
14:55 61.50 61.52 61.50 61.51 3.7K
14:56 61.49 61.49 61.46 61.47 3.7K
14:57 61.47 61.48 61.47 61.47 2.9K
14:58 61.47 61.49 61.47 61.48 3.2K
14:59 61.49 61.49 61.49 61.49 4.2K
15:00 61.49 61.52 61.49 61.52 12.6K
15:01 61.52 61.52 61.44 61.44 5.4K
15:02 61.45 61.58 61.45 61.58 6.8K
15:03 61.58 61.58 61.50 61.55 9.9K
15:04 61.56 61.56 61.53 61.54 14.0K
15:05 61.54 61.54 61.51 61.51 3.7K
15:06 61.51 61.53 61.51 61.53 10.0K
15:07 61.53 61.56 61.53 61.54 21.5K
15:08 61.53 61.54 61.52 61.54 9.6K
15:09 61.54 61.58 61.54 61.58 11.6K
15:10 61.60 61.60 61.58 61.58 7.7K
15:11 61.57 61.59 61.57 61.59 10.2K
15:12 61.64 61.72 61.64 61.70 11.8K
15:13 61.70 61.79 61.70 61.78 9.3K
15:14 61.80 61.80 61.80 61.80 10.3K
15:15 61.80 61.85 61.80 61.85 9.1K
15:16 61.85 61.91 61.85 61.91 16.5K
15:17 61.91 61.96 61.91 61.92 12.3K
15:18 61.95 61.95 61.94 61.95 4.0K
15:19 61.96 61.96 61.92 61.94 13.9K
15:20 61.93 61.93 61.90 61.92 20.6K
15:21 61.94 61.95 61.93 61.95 6.6K
15:22 61.93 61.93 61.88 61.89 19.4K
15:23 61.88 61.96 61.88 61.96 20.1K
15:24 61.95 62.01 61.95 62.01 9.5K
15:25 61.97 61.97 61.93 61.95 23.0K
15:26 61.92 61.95 61.92 61.94 19.5K
15:27 61.92 61.96 61.91 61.96 17.7K
15:28 61.95 61.99 61.95 61.99 12.7K
15:29 61.97 61.97 61.95 61.95 17.1K
15:30 61.95 61.97 61.95 61.97 14.2K
15:31 61.92 61.96 61.90 61.96 20.7K
15:32 61.94 62.04 61.94 62.02 19.1K
15:33 62.04 62.07 62.04 62.04 19.4K
15:34 62.03 62.03 61.90 61.94 76.3K
15:35 61.95 61.99 61.92 61.92 18.1K
15:36 61.95 61.95 61.92 61.93 14.4K
15:37 61.93 61.93 61.87 61.88 14.8K
15:38 61.86 61.86 61.79 61.79 12.4K
15:39 61.82 61.87 61.81 61.87 9.0K
15:40 61.88 61.88 61.86 61.88 28.9K
15:41 61.90 61.91 61.86 61.86 18.3K
15:42 61.85 61.87 61.85 61.87 14.8K
15:43 61.87 61.91 61.80 61.81 20.5K
15:44 61.81 61.85 61.81 61.84 14.0K
15:45 61.83 61.87 61.83 61.84 31.3K
15:46 61.82 61.84 61.76 61.84 18.2K
15:47 61.81 61.81 61.75 61.76 23.5K
15:48 61.77 61.77 61.73 61.74 13.3K
15:49 61.75 61.75 61.72 61.74 22.1K
15:50 61.74 61.74 61.61 61.61 29.5K
15:51 61.62 61.63 61.57 61.60 40.2K
15:52 61.59 61.64 61.59 61.63 36.7K
15:53 61.62 61.62 61.55 61.55 37.7K
15:54 61.57 61.57 61.48 61.48 32.3K
15:55 61.51 61.53 61.43 61.53 54.2K
15:56 61.54 61.54 61.50 61.50 41.6K
15:57 61.47 61.47 61.42 61.42 34.4K
15:58 61.45 61.49 61.45 61.49 41.0K
15:59 61.50 61.52 61.48 61.52 54.1K
16:00 61.50 61.75 61.25 61.52 1,819.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし