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 61.00 61.18 60.43 60.64 111.6K
09:32 60.56 60.80 60.56 60.80 8.5K
09:33 60.87 60.87 60.73 60.73 12.1K
09:34 60.76 60.78 60.65 60.76 13.0K
09:35 60.80 60.80 60.65 60.65 17.2K
09:36 60.69 60.69 60.47 60.47 31.5K
09:37 60.53 60.59 60.53 60.59 2.5K
09:38 60.47 60.47 60.36 60.36 10.4K
09:39 60.51 60.51 60.46 60.48 6.7K
09:40 60.51 60.63 60.51 60.59 10.0K
09:41 60.50 60.50 60.38 60.48 22.5K
09:42 60.51 60.59 60.51 60.59 10.3K
09:43 60.59 60.61 60.53 60.56 3.6K
09:44 60.66 60.93 60.66 60.93 52.7K
09:45 60.86 60.88 60.70 60.70 26.5K
09:46 60.68 60.75 60.62 60.71 10.4K
09:47 60.70 60.84 60.70 60.84 15.4K
09:48 60.89 60.93 60.89 60.93 7.0K
09:49 60.93 61.15 60.93 61.15 13.9K
09:50 61.18 61.18 61.06 61.06 8.2K
09:51 61.13 61.28 61.13 61.28 9.5K
09:52 61.34 61.34 60.99 61.07 14.8K
09:53 61.08 61.18 61.06 61.18 5.3K
09:54 61.17 61.17 61.00 61.00 9.2K
09:55 61.00 61.02 60.94 60.94 7.1K
09:56 60.94 61.00 60.94 61.00 6.9K
09:57 60.96 61.02 60.96 61.02 10.7K
09:58 61.01 61.03 60.87 60.87 20.6K
09:59 60.85 60.87 60.85 60.86 20.6K
10:00 60.89 60.89 60.84 60.86 13.8K
10:01 60.85 60.90 60.80 60.80 13.6K
10:02 60.80 60.80 60.67 60.71 9.1K
10:03 60.63 60.76 60.63 60.69 9.6K
10:04 60.72 60.74 60.72 60.73 16.8K
10:05 60.73 60.73 60.62 60.62 15.0K
10:06 60.57 60.59 60.56 60.59 5.8K
10:07 60.58 60.64 60.54 60.54 11.8K
10:08 60.60 60.60 60.44 60.44 11.7K
10:09 60.49 60.49 60.36 60.36 9.6K
10:10 60.31 60.32 60.30 60.30 4.8K
10:11 60.29 60.35 60.29 60.33 8.9K
10:12 60.31 60.38 60.29 60.37 10.8K
10:13 60.37 60.37 60.27 60.27 4.2K
10:14 60.29 60.31 60.29 60.30 4.4K
10:15 60.33 60.34 60.26 60.26 8.8K
10:16 60.26 60.27 60.23 60.23 6.8K
10:17 60.24 60.24 60.20 60.20 9.1K
10:18 60.25 60.25 60.16 60.18 11.1K
10:19 60.16 60.16 60.14 60.16 6.9K
10:20 60.15 60.15 60.05 60.05 43.3K
10:21 60.08 60.08 60.02 60.02 18.6K
10:22 60.04 60.11 60.04 60.11 14.4K
10:23 60.12 60.12 60.07 60.07 5.7K
10:24 60.09 60.17 60.08 60.17 10.5K
10:25 60.17 60.19 60.17 60.19 4.3K
10:26 60.20 60.24 60.20 60.23 6.7K
10:27 60.23 60.26 60.22 60.26 20.3K
10:28 60.26 60.26 60.21 60.22 9.4K
10:29 60.27 60.32 60.27 60.28 9.3K
10:30 60.28 60.29 60.23 60.28 5.4K
10:31 60.28 60.38 60.28 60.36 6.7K
10:32 60.36 60.37 60.35 60.37 7.7K
10:33 60.34 60.37 60.32 60.32 3.9K
10:34 60.31 60.33 60.29 60.32 6.7K
10:35 60.33 60.42 60.33 60.42 5.9K
10:36 60.37 60.43 60.37 60.38 6.8K
10:37 60.36 60.36 60.21 60.21 10.2K
10:38 60.23 60.27 60.23 60.26 5.6K
10:39 60.26 60.26 60.22 60.24 3.7K
10:40 60.25 60.25 60.20 60.20 5.9K
10:41 60.23 60.23 60.07 60.07 10.9K
10:42 60.10 60.11 60.06 60.06 14.6K
10:43 60.06 60.10 60.01 60.01 6.1K
10:44 60.06 60.10 60.03 60.10 8.8K
10:45 60.09 60.12 60.08 60.08 4.9K
10:46 60.11 60.12 60.04 60.04 9.5K
10:47 60.03 60.11 60.03 60.06 21.3K
10:48 60.10 60.17 60.10 60.17 8.1K
10:49 60.15 60.20 60.15 60.17 18.3K
10:50 60.20 60.28 60.20 60.28 13.7K
10:51 60.31 60.31 60.21 60.21 5.5K
10:52 60.21 60.26 60.21 60.25 6.9K
10:53 60.25 60.26 60.19 60.19 5.5K
10:54 60.20 60.25 60.19 60.19 5.3K
10:55 60.19 60.28 60.19 60.28 1.9K
10:56 60.30 60.34 60.21 60.21 18.9K
10:57 60.22 60.24 60.21 60.21 6.7K
10:58 60.22 60.24 60.20 60.24 4.0K
10:59 60.26 60.32 60.24 60.28 4.6K
11:00 60.29 60.31 60.26 60.29 15.1K
11:01 60.29 60.35 60.29 60.32 26.5K
11:02 60.32 60.32 60.17 60.17 16.6K
11:03 60.18 60.20 60.15 60.18 9.5K
11:04 60.18 60.19 60.16 60.18 5.1K
11:05 60.17 60.17 60.06 60.10 13.1K
11:06 60.10 60.22 60.10 60.20 10.6K
11:07 60.30 60.37 60.30 60.32 17.2K
11:08 60.33 60.37 60.33 60.36 18.8K
11:09 60.36 60.39 60.34 60.34 14.4K
11:10 60.32 60.36 60.30 60.36 30.4K
11:11 60.34 60.41 60.34 60.40 17.0K
11:12 60.40 60.42 60.37 60.38 9.8K
11:13 60.37 60.41 60.36 60.36 22.6K
11:14 60.40 60.40 60.31 60.35 22.8K
11:15 60.35 60.35 60.29 60.29 3.9K
11:16 60.33 60.35 60.31 60.35 15.2K
11:17 60.35 60.42 60.35 60.41 12.0K
11:18 60.40 60.43 60.38 60.39 14.0K
11:19 60.37 60.37 60.32 60.32 7.0K
11:20 60.35 60.35 60.32 60.33 9.3K
11:21 60.33 60.37 60.32 60.36 11.7K
11:22 60.36 60.38 60.35 60.35 12.4K
11:23 60.37 60.37 60.34 60.34 5.7K
11:24 60.34 60.34 60.29 60.29 6.2K
11:25 60.34 60.34 60.31 60.32 12.7K
11:26 60.32 60.32 60.29 60.29 9.3K
11:27 60.24 60.24 60.18 60.18 9.4K
11:28 60.26 60.29 60.26 60.29 14.9K
11:29 60.27 60.32 60.26 60.32 8.7K
11:30 60.32 60.32 60.28 60.28 6.6K
11:31 60.28 60.33 60.28 60.33 14.5K
11:32 60.37 60.45 60.37 60.42 31.7K
11:33 60.41 60.44 60.38 60.44 13.2K
11:34 60.42 60.42 60.40 60.40 34.6K
11:35 60.44 60.44 60.42 60.44 22.3K
11:36 60.47 60.60 60.47 60.60 40.0K
11:37 60.60 60.64 60.60 60.61 6.5K
11:38 60.63 60.66 60.59 60.59 8.6K
11:39 60.57 60.57 60.51 60.51 27.5K
11:40 60.51 60.55 60.51 60.51 20.0K
11:41 60.53 60.53 60.48 60.48 23.6K
11:42 60.45 60.47 60.44 60.46 8.2K
11:43 60.45 60.51 60.45 60.47 8.1K
11:44 60.49 60.51 60.49 60.50 6.0K
11:45 60.53 60.53 60.45 60.45 10.5K
11:46 60.43 60.46 60.43 60.44 7.1K
11:47 60.44 60.53 60.44 60.52 7.2K
11:48 60.52 60.55 60.52 60.55 11.3K
11:49 60.55 60.56 60.53 60.53 9.6K
11:50 60.54 60.54 60.48 60.48 11.4K
11:51 60.48 60.50 60.48 60.50 8.8K
11:52 60.49 60.50 60.49 60.49 4.5K
11:53 60.48 60.48 60.43 60.43 9.2K
11:54 60.43 60.44 60.38 60.38 10.0K
11:55 60.40 60.40 60.38 60.38 5.5K
11:56 60.39 60.42 60.39 60.41 9.1K
11:57 60.41 60.42 60.39 60.41 5.7K
11:58 60.41 60.41 60.40 60.40 6.3K
11:59 60.39 60.39 60.36 60.36 10.7K
12:00 60.36 60.38 60.36 60.37 9.0K
12:01 60.36 60.43 60.36 60.43 12.3K
12:02 60.46 60.50 60.46 60.50 10.4K
12:03 60.48 60.48 60.43 60.43 4.9K
12:04 60.44 60.47 60.44 60.47 8.2K
12:05 60.44 60.44 60.38 60.38 9.5K
12:06 60.39 60.40 60.36 60.36 7.6K
12:07 60.35 60.35 60.30 60.32 20.3K
12:08 60.31 60.31 60.23 60.26 10.2K
12:09 60.26 60.27 60.23 60.25 6.9K
12:10 60.22 60.22 60.19 60.19 26.4K
12:11 60.19 60.21 60.19 60.21 5.9K
12:12 60.21 60.21 60.16 60.19 6.6K
12:13 60.20 60.20 60.17 60.17 5.2K
12:14 60.20 60.20 60.17 60.19 8.6K
12:15 60.16 60.17 60.08 60.09 10.2K
12:16 60.14 60.16 60.13 60.16 6.8K
12:17 60.16 60.16 60.10 60.12 7.2K
12:18 60.14 60.18 60.14 60.18 7.5K
12:19 60.18 60.18 60.13 60.16 5.6K
12:20 60.16 60.19 60.15 60.19 5.0K
12:21 60.19 60.19 60.18 60.18 2.7K
12:22 60.19 60.19 60.14 60.14 12.1K
12:23 60.13 60.13 60.09 60.13 6.4K
12:24 60.12 60.13 60.12 60.13 2.3K
12:25 60.14 60.15 60.14 60.14 5.1K
12:26 60.14 60.14 60.11 60.13 6.3K
12:27 60.12 60.12 60.10 60.11 3.7K
12:28 60.09 60.12 60.08 60.12 6.9K
12:29 60.11 60.14 60.11 60.13 4.0K
12:30 60.12 60.16 60.12 60.16 8.8K
12:31 60.18 60.21 60.17 60.17 9.3K
12:32 60.17 60.18 60.14 60.14 6.2K
12:33 60.10 60.11 60.10 60.11 5.4K
12:34 60.09 60.12 60.08 60.09 9.0K
12:35 60.10 60.11 60.10 60.11 4.5K
12:36 60.13 60.14 60.13 60.14 4.8K
12:37 60.14 60.14 60.13 60.14 3.3K
12:38 60.14 60.14 60.11 60.12 3.7K
12:39 60.13 60.13 60.11 60.11 3.1K
12:40 60.14 60.19 60.14 60.18 5.4K
12:41 60.17 60.18 60.17 60.17 5.8K
12:42 60.16 60.19 60.15 60.17 6.3K
12:43 60.17 60.19 60.17 60.18 4.6K
12:44 60.17 60.17 60.16 60.17 3.4K
12:45 60.15 60.15 60.12 60.12 4.0K
12:46 60.11 60.14 60.10 60.14 3.9K
12:47 60.16 60.16 60.14 60.14 1.6K
12:48 60.14 60.14 60.10 60.11 7.5K
12:49 60.02 60.04 60.01 60.04 19.1K
12:50 60.04 60.04 60.02 60.03 3.8K
12:51 60.03 60.04 60.03 60.03 5.5K
12:52 60.04 60.11 60.03 60.11 7.1K
12:53 60.13 60.14 60.12 60.14 2.7K
12:54 60.17 60.17 60.16 60.16 4.9K
12:55 60.17 60.17 60.10 60.11 12.0K
12:56 60.10 60.19 60.10 60.19 5.8K
12:57 60.16 60.20 60.16 60.19 8.6K
12:58 60.19 60.19 60.16 60.16 14.9K
12:59 60.15 60.15 60.15 60.15 3.4K
13:00 60.13 60.13 60.08 60.08 16.5K
13:01 60.07 60.09 60.07 60.08 3.2K
13:02 60.08 60.13 60.06 60.11 7.3K
13:03 60.11 60.12 60.11 60.12 1.9K
13:04 60.12 60.14 60.12 60.14 9.2K
13:05 60.13 60.14 60.11 60.11 10.4K
13:06 60.11 60.12 60.08 60.12 5.5K
13:07 60.12 60.16 60.12 60.16 3.5K
13:08 60.18 60.21 60.18 60.21 4.8K
13:09 60.22 60.25 60.21 60.22 8.0K
13:10 60.12 60.12 60.09 60.11 20.7K
13:11 60.10 60.11 60.10 60.11 10.6K
13:12 60.10 60.15 60.10 60.15 6.1K
13:13 60.16 60.18 60.15 60.18 4.2K
13:14 60.21 60.26 60.21 60.22 6.6K
13:15 60.25 60.26 60.24 60.24 11.6K
13:16 60.22 60.22 60.21 60.21 4.8K
13:17 60.23 60.26 60.23 60.26 4.5K
13:18 60.26 60.28 60.25 60.28 12.0K
13:19 60.29 60.29 60.24 60.24 7.9K
13:20 60.23 60.24 60.21 60.22 14.0K
13:21 60.22 60.24 60.21 60.24 7.2K
13:22 60.22 60.22 60.15 60.16 6.4K
13:23 60.16 60.18 60.16 60.18 4.8K
13:24 60.14 60.17 60.14 60.16 4.9K
13:25 60.14 60.15 60.11 60.11 3.8K
13:26 60.11 60.11 60.10 60.10 5.6K
13:27 60.12 60.12 60.10 60.10 7.2K
13:28 60.11 60.12 60.11 60.12 2.5K
13:29 60.12 60.14 60.12 60.13 8.7K
13:30 60.11 60.15 60.11 60.15 5.0K
13:31 60.14 60.16 60.14 60.16 3.3K
13:32 60.16 60.18 60.16 60.18 4.4K
13:33 60.13 60.14 60.12 60.13 17.3K
13:34 60.13 60.13 60.10 60.11 3.5K
13:35 60.12 60.12 60.10 60.11 2.1K
13:36 60.12 60.12 60.11 60.11 3.0K
13:37 60.13 60.13 60.12 60.13 6.5K
13:38 60.14 60.17 60.14 60.16 16.0K
13:39 60.17 60.18 60.13 60.14 13.6K
13:40 60.13 60.15 60.13 60.15 7.9K
13:41 60.14 60.15 60.13 60.15 9.5K
13:42 60.15 60.16 60.15 60.15 23.8K
13:43 60.16 60.16 60.08 60.08 9.9K
13:44 60.10 60.11 60.10 60.11 6.8K
13:45 60.12 60.18 60.12 60.17 15.0K
13:46 60.17 60.24 60.17 60.24 7.0K
13:47 60.24 60.25 60.24 60.25 4.1K
13:48 60.25 60.25 60.19 60.19 8.4K
13:49 60.19 60.24 60.19 60.22 6.3K
13:50 60.22 60.22 60.18 60.18 6.6K
13:51 60.19 60.20 60.18 60.20 7.1K
13:52 60.25 60.25 60.22 60.24 4.0K
13:53 60.24 60.28 60.23 60.28 5.4K
13:54 60.27 60.27 60.23 60.24 10.6K
13:55 60.25 60.25 60.20 60.20 9.1K
13:56 60.17 60.17 60.17 60.17 11.7K
13:57 60.20 60.20 60.15 60.15 13.7K
13:58 60.16 60.18 60.16 60.17 14.6K
13:59 60.17 60.19 60.16 60.16 14.1K
14:00 60.18 60.18 60.17 60.18 7.4K
14:01 60.14 60.16 60.12 60.13 38.8K
14:02 60.13 60.14 60.13 60.13 8.5K
14:03 60.13 60.13 60.09 60.09 12.6K
14:04 60.05 60.11 60.05 60.09 14.8K
14:05 60.08 60.08 60.06 60.08 16.5K
14:06 60.07 60.07 60.06 60.06 16.7K
14:07 60.07 60.07 60.04 60.04 10.1K
14:08 60.03 60.03 60.00 60.00 17.4K
14:09 59.96 59.99 59.96 59.97 11.5K
14:10 59.97 59.99 59.95 59.99 21.1K
14:11 59.99 60.02 59.99 60.02 13.8K
14:12 60.00 60.00 59.98 59.98 10.5K
14:13 59.98 60.00 59.97 59.97 17.3K
14:14 59.98 59.98 59.94 59.94 7.5K
14:15 59.94 59.94 59.91 59.91 13.2K
14:16 59.93 59.93 59.91 59.91 12.8K
14:17 59.91 59.91 59.90 59.90 13.2K
14:18 59.90 59.91 59.90 59.91 18.9K
14:19 59.95 59.96 59.94 59.96 9.2K
14:20 59.97 59.98 59.96 59.96 28.7K
14:21 59.96 59.96 59.93 59.93 10.9K
14:22 59.93 60.03 59.93 59.98 26.1K
14:23 59.98 60.06 59.97 60.06 19.5K
14:24 60.06 60.08 60.05 60.05 8.7K
14:25 60.05 60.07 60.05 60.07 13.1K
14:26 60.07 60.11 60.07 60.08 7.1K
14:27 60.08 60.12 60.08 60.10 19.2K
14:28 60.09 60.10 60.04 60.04 7.6K
14:29 60.05 60.09 60.05 60.07 16.0K
14:30 60.07 60.07 60.04 60.04 15.2K
14:31 60.05 60.05 60.03 60.03 5.7K
14:32 60.01 60.01 59.95 59.95 13.8K
14:33 59.96 59.98 59.96 59.97 11.9K
14:34 59.96 59.99 59.96 59.98 8.9K
14:35 59.99 59.99 59.99 59.99 15.2K
14:36 59.98 60.01 59.98 60.01 19.9K
14:37 60.00 60.01 59.96 59.96 10.1K
14:38 59.93 60.00 59.93 60.00 17.6K
14:39 60.00 60.00 59.97 59.98 11.3K
14:40 59.98 59.98 59.97 59.97 8.5K
14:41 59.95 59.97 59.94 59.97 16.7K
14:42 59.97 59.97 59.97 59.97 9.5K
14:43 59.98 60.03 59.98 60.03 26.7K
14:44 60.03 60.04 60.01 60.01 14.1K
14:45 60.00 60.00 59.99 59.99 15.3K
14:46 60.01 60.06 60.01 60.03 18.6K
14:47 60.02 60.03 60.02 60.03 7.9K
14:48 60.05 60.06 60.03 60.06 13.4K
14:49 60.08 60.08 60.05 60.06 8.9K
14:50 60.07 60.10 60.07 60.10 12.9K
14:51 60.10 60.11 60.06 60.06 19.0K
14:52 60.06 60.10 60.06 60.09 15.5K
14:53 60.09 60.16 60.09 60.12 14.0K
14:54 60.12 60.15 60.12 60.15 17.7K
14:55 60.16 60.16 60.14 60.14 18.8K
14:56 60.16 60.16 60.13 60.13 6.5K
14:57 60.19 60.20 60.18 60.18 9.8K
14:58 60.18 60.22 60.18 60.20 16.6K
14:59 60.19 60.19 60.16 60.16 12.5K
15:00 60.16 60.17 60.13 60.16 8.4K
15:01 60.16 60.20 60.16 60.20 11.3K
15:02 60.18 60.18 60.12 60.13 9.9K
15:03 60.13 60.15 60.13 60.13 7.6K
15:04 60.14 60.15 60.14 60.15 8.6K
15:05 60.15 60.17 60.15 60.17 7.5K
15:06 60.16 60.19 60.16 60.18 9.1K
15:07 60.21 60.23 60.21 60.23 15.0K
15:08 60.22 60.32 60.22 60.32 17.8K
15:09 60.32 60.36 60.32 60.32 8.7K
15:10 60.30 60.30 60.25 60.25 21.1K
15:11 60.26 60.26 60.25 60.25 18.1K
15:12 60.24 60.24 60.20 60.23 13.5K
15:13 60.25 60.25 60.23 60.25 11.5K
15:14 60.26 60.29 60.26 60.29 14.8K
15:15 60.29 60.30 60.22 60.24 14.7K
15:16 60.21 60.22 60.19 60.19 13.3K
15:17 60.19 60.24 60.19 60.24 18.9K
15:18 60.27 60.27 60.09 60.09 21.8K
15:19 60.12 60.13 60.11 60.11 13.8K
15:20 60.10 60.11 60.08 60.09 14.5K
15:21 60.08 60.10 60.05 60.07 16.5K
15:22 60.07 60.09 60.07 60.07 14.3K
15:23 60.08 60.09 60.06 60.09 19.2K
15:24 60.09 60.12 60.09 60.09 15.1K
15:25 60.09 60.14 60.09 60.14 26.5K
15:26 60.17 60.17 60.10 60.10 21.3K
15:27 60.09 60.13 60.09 60.10 13.5K
15:28 60.08 60.08 60.03 60.03 22.5K
15:29 60.03 60.11 60.03 60.11 28.3K
15:30 60.12 60.14 60.11 60.14 17.9K
15:31 60.13 60.17 60.12 60.17 17.5K
15:32 60.17 60.26 60.17 60.26 21.2K
15:33 60.25 60.25 60.22 60.22 14.1K
15:34 60.27 60.35 60.27 60.35 14.7K
15:35 60.34 60.34 60.30 60.31 30.5K
15:36 60.31 60.31 60.27 60.29 26.3K
15:37 60.26 60.30 60.26 60.27 21.8K
15:38 60.26 60.26 60.22 60.23 17.2K
15:39 60.22 60.25 60.22 60.23 15.2K
15:40 60.22 60.23 60.21 60.23 18.3K
15:41 60.15 60.19 60.15 60.18 28.3K
15:42 60.18 60.18 60.09 60.13 26.6K
15:43 60.12 60.12 60.09 60.09 32.0K
15:44 60.08 60.08 60.01 60.02 23.7K
15:45 60.02 60.02 59.97 59.97 19.3K
15:46 59.98 59.99 59.94 59.94 30.9K
15:47 59.95 59.96 59.94 59.96 27.0K
15:48 59.98 59.98 59.91 59.91 29.9K
15:49 59.90 59.92 59.84 59.84 27.0K
15:50 59.87 59.87 59.82 59.82 35.1K
15:51 59.88 59.89 59.86 59.86 66.4K
15:52 59.87 59.89 59.84 59.88 53.2K
15:53 59.90 59.92 59.87 59.87 43.8K
15:54 59.85 59.86 59.84 59.85 68.0K
15:55 59.84 59.90 59.77 59.77 74.1K
15:56 59.84 59.84 59.79 59.82 108.9K
15:57 59.79 59.83 59.78 59.83 87.4K
15:58 59.84 59.91 59.84 59.89 85.7K
15:59 59.90 59.90 59.87 59.87 110.3K
16:00 59.88 60.00 59.88 59.93 3,724.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし