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 61.03 61.39 60.96 60.97 68.2K
09:32 60.97 60.97 60.86 60.86 4.9K
09:33 60.93 60.93 60.82 60.88 9.4K
09:34 60.92 61.00 60.92 60.95 1.8K
09:35 60.92 60.92 60.87 60.87 6.0K
09:36 60.99 60.99 60.86 60.95 7.2K
09:37 60.91 60.95 60.91 60.91 10.0K
09:38 60.97 61.03 60.97 61.01 3.8K
09:39 61.15 61.23 61.15 61.23 11.5K
09:40 61.25 61.25 61.12 61.25 5.2K
09:41 61.34 61.49 61.34 61.49 4.2K
09:42 61.50 61.50 61.44 61.48 7.4K
09:43 61.48 61.54 61.43 61.54 3.8K
09:44 61.57 61.60 61.54 61.60 9.4K
09:45 61.54 61.62 61.54 61.62 8.1K
09:46 61.72 61.76 61.68 61.76 16.1K
09:47 61.77 61.90 61.77 61.90 11.3K
09:48 61.96 62.03 61.93 61.98 14.3K
09:49 61.94 61.96 61.94 61.96 2.2K
09:50 61.98 61.99 61.98 61.98 9.5K
09:51 62.04 62.04 61.77 61.77 4.7K
09:52 61.82 61.82 61.70 61.70 4.6K
09:53 61.67 61.75 61.60 61.74 21.9K
09:54 61.74 61.75 61.63 61.63 5.4K
09:55 61.59 61.60 61.58 61.60 1.4K
09:56 61.60 61.63 61.59 61.60 3.2K
09:57 61.60 61.61 61.56 61.56 6.0K
09:58 61.59 61.59 61.54 61.54 4.2K
09:59 61.53 61.56 61.52 61.55 16.3K
10:00 61.53 61.64 61.53 61.64 7.3K
10:01 61.64 61.64 61.44 61.54 8.1K
10:02 61.51 61.64 61.51 61.64 4.0K
10:03 61.60 61.60 61.52 61.52 8.6K
10:04 61.52 61.56 61.50 61.54 5.4K
10:05 61.56 61.57 61.47 61.47 3.7K
10:06 61.47 61.49 61.40 61.48 22.4K
10:07 61.53 61.53 61.35 61.35 7.1K
10:08 61.35 61.36 61.31 61.31 3.8K
10:09 61.35 61.35 61.20 61.23 7.4K
10:10 61.20 61.20 61.16 61.16 4.2K
10:11 61.24 61.24 61.19 61.19 6.2K
10:12 61.21 61.24 61.18 61.18 5.5K
10:13 61.23 61.24 61.17 61.17 2.9K
10:14 61.21 61.28 61.21 61.28 4.1K
10:15 61.28 61.38 61.26 61.38 7.0K
10:16 61.30 61.35 61.30 61.35 4.2K
10:17 61.34 61.38 61.34 61.38 6.6K
10:18 61.37 61.39 61.37 61.37 6.4K
10:19 61.42 61.46 61.41 61.46 3.7K
10:20 61.43 61.44 61.40 61.40 7.7K
10:21 61.40 61.54 61.40 61.53 5.3K
10:22 61.57 61.57 61.52 61.52 5.6K
10:23 61.51 61.51 61.43 61.43 3.2K
10:24 61.48 61.50 61.43 61.48 14.5K
10:25 61.45 61.46 61.41 61.41 3.7K
10:26 61.32 61.32 61.30 61.31 4.9K
10:27 61.28 61.31 61.21 61.24 5.7K
10:28 61.23 61.23 61.17 61.17 5.9K
10:29 61.12 61.13 61.07 61.07 14.3K
10:30 61.10 61.14 61.10 61.12 7.9K
10:31 61.15 61.15 61.00 61.10 14.7K
10:32 61.10 61.10 61.07 61.07 2.8K
10:33 61.03 61.05 61.00 61.00 8.6K
10:34 61.05 61.05 60.99 61.00 3.4K
10:35 60.98 60.98 60.92 60.94 5.3K
10:36 60.93 60.95 60.92 60.94 12.0K
10:37 60.92 60.98 60.92 60.98 8.5K
10:38 60.93 60.97 60.93 60.94 6.4K
10:39 60.92 60.92 60.82 60.82 5.5K
10:40 60.86 60.91 60.86 60.91 10.3K
10:41 60.87 60.88 60.85 60.88 11.6K
10:42 60.84 60.93 60.82 60.93 8.9K
10:43 60.90 60.90 60.87 60.87 4.8K
10:44 60.87 60.87 60.76 60.76 9.8K
10:45 60.79 60.79 60.73 60.79 8.1K
10:46 60.79 60.82 60.74 60.82 6.1K
10:47 60.82 60.87 60.82 60.87 1.6K
10:48 60.92 60.94 60.89 60.89 23.1K
10:49 60.84 60.90 60.84 60.86 5.7K
10:50 60.89 60.92 60.89 60.92 6.3K
10:51 60.91 60.91 60.87 60.89 18.3K
10:52 60.91 60.91 60.83 60.83 6.0K
10:53 60.85 60.86 60.84 60.85 6.0K
10:54 60.83 60.85 60.83 60.85 6.9K
10:55 60.85 60.85 60.80 60.80 9.3K
10:56 60.84 60.87 60.83 60.87 5.9K
10:57 60.85 60.91 60.85 60.91 5.2K
10:58 60.89 60.94 60.89 60.91 10.7K
10:59 60.90 60.90 60.85 60.89 5.5K
11:00 60.95 60.96 60.94 60.94 7.9K
11:01 60.94 61.01 60.91 61.01 7.4K
11:02 60.96 60.96 60.96 60.96 4.5K
11:03 60.91 61.01 60.88 61.01 10.0K
11:04 61.08 61.19 61.08 61.19 13.2K
11:05 61.20 61.28 61.20 61.28 16.5K
11:06 61.29 61.41 61.29 61.41 7.2K
11:07 61.41 61.44 61.37 61.37 11.9K
11:08 61.36 61.39 61.34 61.37 15.5K
11:09 61.38 61.44 61.37 61.44 9.1K
11:10 61.41 61.45 61.34 61.34 11.0K
11:11 61.32 61.35 61.26 61.26 20.7K
11:12 61.26 61.28 61.22 61.22 3.9K
11:13 61.27 61.28 61.23 61.26 5.1K
11:14 61.26 61.29 61.26 61.29 3.4K
11:15 61.26 61.26 61.22 61.24 8.8K
11:16 61.31 61.32 61.29 61.32 6.0K
11:17 61.30 61.31 61.27 61.31 4.3K
11:18 61.29 61.29 61.24 61.24 4.3K
11:19 61.20 61.24 61.20 61.24 5.5K
11:20 61.24 61.27 61.24 61.27 4.1K
11:21 61.29 61.32 61.29 61.31 19.8K
11:22 61.30 61.30 61.21 61.21 5.8K
11:23 61.20 61.24 61.20 61.24 7.5K
11:24 61.23 61.30 61.22 61.27 6.2K
11:25 61.27 61.33 61.27 61.32 11.3K
11:26 61.32 61.39 61.32 61.39 5.7K
11:27 61.43 61.43 61.37 61.37 5.0K
11:28 61.34 61.34 61.30 61.32 3.6K
11:29 61.32 61.42 61.32 61.39 7.8K
11:30 61.39 61.42 61.39 61.42 1.8K
11:31 61.43 61.46 61.43 61.43 5.0K
11:32 61.41 61.44 61.41 61.44 6.3K
11:33 61.45 61.48 61.44 61.48 2.3K
11:34 61.44 61.45 61.35 61.35 6.0K
11:35 61.41 61.41 61.39 61.39 15.4K
11:36 61.36 61.36 61.33 61.33 5.1K
11:37 61.35 61.38 61.35 61.36 5.1K
11:38 61.34 61.35 61.33 61.33 1.8K
11:39 61.33 61.34 61.32 61.34 8.5K
11:40 61.31 61.31 61.28 61.28 5.7K
11:41 61.28 61.28 61.24 61.25 5.7K
11:42 61.28 61.33 61.28 61.31 12.2K
11:43 61.29 61.29 61.29 61.29 5.7K
11:44 61.27 61.27 61.17 61.17 11.8K
11:45 61.17 61.25 61.17 61.25 6.0K
11:46 61.22 61.23 61.19 61.19 2.9K
11:47 61.19 61.19 61.16 61.16 2.9K
11:48 61.16 61.16 61.12 61.13 3.6K
11:49 61.13 61.13 61.05 61.07 8.4K
11:50 61.11 61.15 61.10 61.15 2.3K
11:51 61.14 61.14 61.11 61.12 3.9K
11:52 61.12 61.12 61.09 61.10 3.9K
11:53 61.10 61.10 60.91 60.91 47.4K
11:54 61.00 61.07 61.00 61.06 25.6K
11:55 61.05 61.15 61.05 61.11 25.1K
11:56 61.11 61.13 61.11 61.11 3.6K
11:57 61.10 61.10 61.06 61.08 7.6K
11:58 61.10 61.10 61.09 61.09 6.1K
11:59 61.08 61.10 61.07 61.07 9.7K
12:00 61.06 61.06 60.98 60.98 34.9K
12:01 60.95 61.00 60.93 60.99 8.4K
12:02 61.00 61.05 61.00 61.05 5.3K
12:03 61.02 61.09 61.02 61.09 5.7K
12:04 61.11 61.11 61.08 61.11 2.6K
12:05 61.11 61.12 61.10 61.12 5.0K
12:06 61.11 61.13 61.11 61.11 11.0K
12:07 61.11 61.18 61.10 61.18 9.2K
12:08 61.19 61.19 61.12 61.13 6.6K
12:09 61.13 61.14 61.09 61.10 14.1K
12:10 61.12 61.12 61.08 61.08 6.9K
12:11 61.08 61.08 60.97 60.97 2.8K
12:12 60.97 60.99 60.91 60.99 6.3K
12:13 60.96 60.96 60.89 60.89 5.5K
12:14 60.91 60.93 60.90 60.93 2.7K
12:15 60.92 60.97 60.90 60.90 3.8K
12:16 60.91 60.91 60.91 60.91 3.0K
12:17 60.91 60.91 60.90 60.90 0.8K
12:18 60.93 60.97 60.93 60.97 6.2K
12:19 60.97 60.98 60.96 60.98 1.7K
12:20 60.96 60.99 60.96 60.96 4.6K
12:21 60.98 61.02 60.98 61.02 9.3K
12:22 61.01 61.03 61.00 61.00 3.0K
12:23 60.99 61.03 60.98 61.03 5.5K
12:24 61.04 61.07 61.04 61.07 8.0K
12:25 61.08 61.08 61.05 61.05 3.6K
12:26 61.03 61.08 60.98 61.08 7.7K
12:27 61.08 61.08 61.08 61.08 1.5K
12:28 61.09 61.11 61.06 61.11 7.1K
12:29 61.10 61.11 61.10 61.10 3.7K
12:30 61.12 61.12 61.04 61.04 7.5K
12:31 61.01 61.01 60.95 60.97 7.9K
12:32 60.96 60.98 60.96 60.96 3.3K
12:33 60.96 60.97 60.96 60.97 5.2K
12:34 60.97 60.99 60.97 60.99 2.0K
12:35 60.99 61.03 60.99 60.99 18.4K
12:36 60.99 60.99 60.93 60.93 3.3K
12:37 60.86 60.87 60.83 60.86 5.9K
12:38 60.86 60.88 60.81 60.81 4.9K
12:39 60.78 60.80 60.78 60.78 6.7K
12:40 60.82 60.84 60.80 60.84 8.4K
12:41 60.84 60.87 60.83 60.87 9.2K
12:42 60.85 60.87 60.78 60.78 3.3K
12:43 60.78 60.78 60.76 60.77 1.9K
12:44 60.76 60.81 60.76 60.81 5.3K
12:45 60.85 60.87 60.85 60.87 5.5K
12:46 60.89 60.94 60.86 60.94 8.9K
12:47 60.94 60.95 60.94 60.95 1.6K
12:48 60.93 60.95 60.91 60.91 5.8K
12:49 60.90 60.90 60.86 60.86 3.9K
12:50 60.87 60.90 60.87 60.90 3.4K
12:51 60.88 60.93 60.88 60.91 14.7K
12:52 60.91 60.95 60.90 60.93 9.2K
12:53 60.95 60.98 60.95 60.98 4.4K
12:54 60.97 60.98 60.95 60.95 6.4K
12:55 60.96 61.01 60.96 61.01 4.6K
12:56 61.00 61.05 61.00 61.05 7.8K
12:57 61.04 61.04 60.97 60.97 7.9K
12:58 60.98 60.99 60.95 60.99 6.0K
12:59 60.99 60.99 60.95 60.95 2.9K
13:00 60.95 60.95 60.93 60.93 1.7K
13:01 60.89 60.94 60.89 60.92 7.4K
13:02 60.92 60.92 60.86 60.86 3.0K
13:03 60.86 60.86 60.80 60.80 11.7K
13:04 60.80 60.81 60.79 60.81 2.6K
13:05 60.79 60.86 60.79 60.85 14.1K
13:06 60.85 60.85 60.79 60.79 2.6K
13:07 60.84 60.85 60.84 60.84 5.5K
13:08 60.84 60.84 60.75 60.78 3.5K
13:09 60.76 60.79 60.75 60.75 3.6K
13:10 60.80 60.91 60.80 60.91 4.3K
13:11 60.92 60.92 60.92 60.92 1.0K
13:12 60.91 60.91 60.87 60.87 3.4K
13:13 60.87 60.88 60.86 60.88 1.2K
13:14 60.86 60.89 60.86 60.89 2.8K
13:15 60.89 60.90 60.89 60.89 1.4K
13:16 60.90 60.93 60.90 60.93 3.7K
13:17 60.93 60.93 60.91 60.93 4.9K
13:18 60.92 60.93 60.92 60.93 3.2K
13:19 60.92 60.95 60.91 60.95 4.1K
13:20 60.96 60.97 60.94 60.97 2.5K
13:21 60.97 61.00 60.97 61.00 5.7K
13:22 61.00 61.03 60.99 60.99 15.3K
13:23 60.99 61.04 60.99 61.02 6.7K
13:24 61.02 61.02 60.99 60.99 1.5K
13:25 60.97 60.97 60.85 60.85 26.5K
13:26 60.88 60.91 60.88 60.90 23.1K
13:27 60.90 60.92 60.90 60.92 2.6K
13:28 60.92 60.92 60.92 60.92 2.3K
13:29 60.97 61.01 60.97 61.01 5.1K
13:30 60.99 60.99 60.93 60.93 7.7K
13:31 60.92 60.93 60.92 60.93 1.2K
13:32 60.88 60.92 60.88 60.91 4.8K
13:33 60.92 60.92 60.91 60.91 2.0K
13:34 60.91 60.96 60.91 60.96 3.3K
13:35 60.97 60.98 60.97 60.98 5.4K
13:36 60.98 61.01 60.98 61.01 5.3K
13:37 61.01 61.03 61.01 61.03 5.2K
13:38 61.02 61.04 61.02 61.04 29.3K
13:39 61.03 61.03 60.98 60.99 5.2K
13:40 60.99 60.99 60.98 60.99 4.9K
13:41 60.99 60.99 60.93 60.93 10.3K
13:42 60.95 60.95 60.92 60.94 7.7K
13:43 60.95 60.95 60.89 60.89 3.7K
13:44 60.88 60.90 60.87 60.90 7.6K
13:45 60.89 60.89 60.86 60.87 5.0K
13:46 60.87 60.88 60.86 60.88 4.0K
13:47 60.88 60.91 60.88 60.89 2.2K
13:48 60.89 60.93 60.89 60.93 5.2K
13:49 60.93 60.93 60.93 60.93 0.6K
13:50 60.97 60.97 60.97 60.97 1.9K
13:51 61.01 61.01 60.99 61.00 7.2K
13:52 61.00 61.06 61.00 61.06 6.9K
13:53 61.06 61.06 61.03 61.03 6.9K
13:54 61.01 61.01 60.96 60.96 4.5K
13:55 60.96 61.01 60.96 61.01 3.9K
13:56 61.01 61.03 61.01 61.03 1.4K
13:57 61.04 61.05 61.04 61.04 4.6K
13:58 61.04 61.05 61.04 61.05 6.1K
13:59 61.05 61.05 61.01 61.02 3.4K
14:00 61.02 61.02 61.01 61.01 0.7K
14:01 61.01 61.02 60.99 60.99 6.9K
14:02 60.99 60.99 60.98 60.99 2.3K
14:03 60.99 60.99 60.98 60.99 3.9K
14:04 61.00 61.02 61.00 61.02 4.4K
14:05 61.01 61.01 60.99 60.99 3.4K
14:06 60.99 61.03 60.98 61.03 5.3K
14:07 61.05 61.07 61.05 61.07 3.6K
14:08 61.07 61.07 61.05 61.05 3.6K
14:09 61.05 61.10 61.05 61.10 4.4K
14:10 61.12 61.14 61.12 61.14 5.1K
14:11 61.14 61.16 61.14 61.16 8.6K
14:12 61.16 61.23 61.16 61.21 4.2K
14:13 61.21 61.23 61.21 61.23 3.3K
14:14 61.24 61.24 61.15 61.15 9.4K
14:15 61.16 61.22 61.16 61.22 4.9K
14:16 61.25 61.25 61.23 61.23 5.0K
14:17 61.23 61.23 61.20 61.20 4.7K
14:18 61.18 61.21 61.18 61.21 5.9K
14:19 61.21 61.23 61.21 61.23 2.2K
14:20 61.22 61.24 61.20 61.24 7.9K
14:21 61.19 61.21 61.19 61.21 3.4K
14:22 61.21 61.21 61.20 61.20 4.2K
14:23 61.20 61.20 61.17 61.18 2.5K
14:24 61.18 61.19 61.18 61.19 4.4K
14:25 61.19 61.21 61.19 61.21 3.2K
14:26 61.21 61.21 61.16 61.17 4.1K
14:27 61.16 61.16 61.13 61.13 6.0K
14:28 61.13 61.15 61.13 61.15 2.0K
14:29 61.13 61.16 61.13 61.16 6.5K
14:30 61.14 61.14 61.13 61.13 2.7K
14:31 61.10 61.14 61.09 61.14 5.3K
14:32 61.14 61.14 61.12 61.12 2.4K
14:33 61.12 61.13 61.12 61.13 3.0K
14:34 61.13 61.15 61.13 61.15 4.7K
14:35 61.17 61.20 61.17 61.18 5.2K
14:36 61.18 61.18 61.15 61.16 3.1K
14:37 61.16 61.16 61.13 61.13 2.5K
14:38 61.12 61.13 61.11 61.13 3.9K
14:39 61.13 61.15 61.13 61.15 3.7K
14:40 61.15 61.16 61.15 61.15 3.5K
14:41 61.15 61.21 61.15 61.21 5.4K
14:42 61.21 61.25 61.17 61.17 6.0K
14:43 61.17 61.17 61.15 61.16 5.2K
14:44 61.16 61.16 61.11 61.11 2.4K
14:45 61.13 61.13 61.10 61.11 3.9K
14:46 61.11 61.17 61.11 61.17 5.7K
14:47 61.18 61.18 61.18 61.18 3.5K
14:48 61.19 61.22 61.19 61.21 5.0K
14:49 61.17 61.17 61.14 61.14 3.5K
14:50 61.14 61.14 61.11 61.13 4.4K
14:51 61.13 61.13 61.12 61.12 2.7K
14:52 61.12 61.12 61.12 61.12 15.3K
14:53 61.12 61.12 61.10 61.10 3.1K
14:54 61.10 61.11 61.10 61.11 2.8K
14:55 61.09 61.14 61.09 61.13 4.7K
14:56 61.13 61.15 61.13 61.15 8.1K
14:57 61.15 61.16 61.13 61.16 5.6K
14:58 61.15 61.15 61.11 61.11 6.3K
14:59 61.11 61.11 61.08 61.10 11.5K
15:00 61.09 61.14 61.09 61.14 4.5K
15:01 61.13 61.14 61.11 61.14 3.4K
15:02 61.08 61.08 61.03 61.04 6.9K
15:03 61.05 61.05 61.04 61.05 7.6K
15:04 61.06 61.06 61.04 61.06 3.7K
15:05 61.07 61.07 61.02 61.02 4.4K
15:06 61.02 61.04 61.02 61.04 5.3K
15:07 61.04 61.11 61.04 61.11 4.4K
15:08 61.15 61.15 61.14 61.15 5.9K
15:09 61.16 61.16 61.13 61.13 5.1K
15:10 61.14 61.15 61.13 61.15 5.3K
15:11 61.12 61.12 61.08 61.09 5.7K
15:12 61.09 61.09 61.05 61.05 4.3K
15:13 61.05 61.07 61.04 61.07 5.5K
15:14 61.08 61.08 61.05 61.05 5.3K
15:15 61.08 61.08 61.05 61.05 5.8K
15:16 61.10 61.12 61.09 61.12 20.4K
15:17 61.12 61.14 61.12 61.13 7.7K
15:18 61.13 61.15 61.12 61.13 9.1K
15:19 61.13 61.16 61.13 61.14 6.7K
15:20 61.12 61.13 61.11 61.13 3.5K
15:21 61.12 61.14 61.12 61.14 7.5K
15:22 61.14 61.16 61.07 61.07 23.5K
15:23 61.08 61.12 61.08 61.12 7.4K
15:24 61.16 61.21 61.16 61.21 8.1K
15:25 61.22 61.27 61.22 61.27 3.2K
15:26 61.28 61.33 61.28 61.33 5.1K
15:27 61.33 61.33 61.29 61.31 17.1K
15:28 61.34 61.37 61.32 61.32 5.5K
15:29 61.34 61.38 61.31 61.31 10.3K
15:30 61.33 61.34 61.27 61.27 10.5K
15:31 61.31 61.37 61.31 61.37 5.1K
15:32 61.36 61.41 61.36 61.38 9.9K
15:33 61.35 61.36 61.35 61.35 4.7K
15:34 61.34 61.35 61.32 61.32 9.2K
15:35 61.33 61.39 61.33 61.39 11.8K
15:36 61.41 61.42 61.38 61.38 11.0K
15:37 61.38 61.46 61.38 61.43 7.9K
15:38 61.40 61.44 61.40 61.41 6.7K
15:39 61.42 61.42 61.38 61.41 14.1K
15:40 61.42 61.43 61.35 61.35 9.1K
15:41 61.33 61.34 61.32 61.32 9.6K
15:42 61.32 61.35 61.32 61.33 7.3K
15:43 61.33 61.35 61.32 61.35 5.8K
15:44 61.35 61.39 61.35 61.39 8.1K
15:45 61.39 61.39 61.34 61.34 17.1K
15:46 61.36 61.37 61.33 61.33 17.2K
15:47 61.33 61.41 61.33 61.41 14.2K
15:48 61.43 61.44 61.42 61.44 29.4K
15:49 61.42 61.44 61.41 61.41 14.6K
15:50 61.42 61.42 61.34 61.39 14.3K
15:51 61.45 61.48 61.45 61.46 25.9K
15:52 61.44 61.44 61.40 61.40 32.7K
15:53 61.40 61.46 61.40 61.46 17.7K
15:54 61.43 61.44 61.43 61.44 24.1K
15:55 61.44 61.49 61.40 61.49 89.3K
15:56 61.51 61.51 61.35 61.35 52.9K
15:57 61.33 61.43 61.33 61.40 49.8K
15:58 61.42 61.46 61.40 61.46 59.8K
15:59 61.47 61.49 61.47 61.47 81.2K
16:00 61.49 62.24 61.00 61.50 1,603.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし