マイクロチップ・テクノロジー (MCHP)

MCHP
🏛️ アメリカ →
64.96
最終更新: 2025-10-07
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 57.94 59.74 57.70 58.64 775.2K
09:32 58.53 58.53 58.32 58.32 17.0K
09:33 58.11 58.99 58.11 58.76 49.4K
09:34 58.63 58.90 58.63 58.65 9.6K
09:35 58.70 58.86 58.57 58.57 18.3K
09:36 58.51 58.80 58.51 58.68 28.2K
09:37 58.73 58.74 58.64 58.64 33.1K
09:38 58.55 58.66 58.55 58.55 27.8K
09:39 58.50 58.68 58.50 58.58 19.3K
09:40 58.58 58.73 58.51 58.51 11.8K
09:41 58.52 58.71 58.52 58.71 19.6K
09:42 58.77 58.88 58.77 58.87 26.8K
09:43 58.83 58.88 58.80 58.83 29.3K
09:44 58.76 58.83 58.71 58.83 28.5K
09:45 58.86 58.86 58.70 58.70 14.2K
09:46 58.78 58.80 58.56 58.56 26.4K
09:47 58.65 58.85 58.65 58.83 28.1K
09:48 58.81 58.90 58.81 58.87 31.7K
09:49 58.96 59.01 58.88 59.01 20.5K
09:50 59.10 59.22 59.06 59.10 43.0K
09:51 59.09 59.09 58.96 58.97 17.9K
09:52 58.90 58.96 58.90 58.94 21.1K
09:53 59.05 59.12 59.05 59.08 28.5K
09:54 59.18 59.32 59.18 59.29 35.2K
09:55 59.29 59.32 59.25 59.28 15.4K
09:56 59.31 59.31 59.12 59.18 20.6K
09:57 59.13 59.21 59.13 59.17 37.6K
09:58 59.21 59.32 59.21 59.32 13.6K
09:59 59.22 59.23 59.08 59.16 22.5K
10:00 59.11 59.11 59.02 59.03 19.2K
10:01 59.06 59.13 59.03 59.13 47.8K
10:02 59.11 59.14 59.07 59.14 21.7K
10:03 59.19 59.32 59.19 59.27 57.0K
10:04 59.26 59.35 59.26 59.35 9.3K
10:05 59.28 59.38 59.24 59.36 18.7K
10:06 59.36 59.40 59.28 59.33 26.6K
10:07 59.27 59.39 59.26 59.39 21.2K
10:08 59.45 59.54 59.42 59.54 23.8K
10:09 59.49 59.50 59.45 59.49 31.6K
10:10 59.48 59.54 59.40 59.40 13.2K
10:11 59.43 59.46 59.43 59.46 15.6K
10:12 59.42 59.44 59.39 59.39 16.6K
10:13 59.35 59.37 59.21 59.21 28.7K
10:14 59.19 59.27 59.19 59.22 54.8K
10:15 59.14 59.14 58.96 58.96 43.8K
10:16 58.98 59.03 58.95 59.03 95.7K
10:17 59.03 59.06 59.00 59.06 19.2K
10:18 59.10 59.10 59.01 59.01 28.0K
10:19 59.00 59.03 58.97 58.97 27.5K
10:20 59.03 59.04 59.00 59.01 30.6K
10:21 59.01 59.02 58.93 59.02 19.0K
10:22 58.95 59.00 58.93 58.93 25.9K
10:23 58.90 59.01 58.90 58.94 15.8K
10:24 58.94 58.94 58.85 58.91 28.3K
10:25 58.92 59.20 58.92 59.20 27.6K
10:26 59.20 59.20 59.07 59.07 25.1K
10:27 59.04 59.04 58.98 59.02 25.4K
10:28 59.03 59.11 59.03 59.11 33.2K
10:29 59.12 59.16 59.12 59.12 13.5K
10:30 59.13 59.14 59.11 59.13 14.9K
10:31 59.10 59.14 59.09 59.12 32.8K
10:32 59.14 59.20 59.14 59.19 20.2K
10:33 59.19 59.23 59.19 59.19 19.4K
10:34 59.20 59.23 59.18 59.23 14.5K
10:35 59.23 59.23 59.19 59.20 12.5K
10:36 59.19 59.19 59.12 59.16 22.0K
10:37 59.18 59.18 59.12 59.13 15.1K
10:38 59.12 59.14 59.10 59.10 18.5K
10:39 59.10 59.11 59.06 59.08 24.1K
10:40 59.09 59.09 59.03 59.03 8.7K
10:41 59.02 59.02 59.00 59.02 16.1K
10:42 59.02 59.02 58.96 58.96 20.0K
10:43 59.01 59.03 59.01 59.02 13.2K
10:44 59.02 59.02 58.97 58.99 15.0K
10:45 58.99 58.99 58.91 58.91 23.0K
10:46 58.90 58.94 58.90 58.94 15.7K
10:47 58.96 58.96 58.79 58.79 26.0K
10:48 58.76 58.83 58.76 58.82 41.8K
10:49 58.83 58.83 58.79 58.81 12.6K
10:50 58.87 58.88 58.83 58.83 16.9K
10:51 58.83 58.87 58.83 58.87 16.6K
10:52 58.87 58.89 58.83 58.89 16.0K
10:53 58.96 59.00 58.92 58.92 26.7K
10:54 58.93 58.97 58.93 58.97 6.0K
10:55 58.88 58.96 58.88 58.96 33.3K
10:56 58.96 58.98 58.96 58.96 10.9K
10:57 58.94 58.97 58.94 58.96 16.5K
10:58 58.99 58.99 58.93 58.99 58.2K
10:59 58.95 58.95 58.90 58.91 23.6K
11:00 58.93 58.93 58.88 58.88 23.4K
11:01 58.87 58.87 58.75 58.75 20.3K
11:02 58.76 58.80 58.74 58.76 18.7K
11:03 58.78 58.83 58.77 58.82 13.3K
11:04 58.83 58.85 58.81 58.81 14.3K
11:05 58.87 58.99 58.87 58.99 22.8K
11:06 58.92 58.92 58.89 58.92 22.5K
11:07 58.93 58.97 58.93 58.96 9.6K
11:08 58.97 59.08 58.97 59.07 27.3K
11:09 59.13 59.16 59.08 59.08 19.9K
11:10 59.09 59.10 59.05 59.10 14.7K
11:11 59.11 59.11 59.09 59.09 27.0K
11:12 59.11 59.15 59.06 59.08 36.2K
11:13 59.07 59.10 59.06 59.10 26.1K
11:14 59.09 59.10 59.05 59.10 17.2K
11:15 59.10 59.13 59.10 59.13 18.7K
11:16 59.14 59.16 59.12 59.16 24.0K
11:17 59.14 59.14 59.10 59.11 25.3K
11:18 59.10 59.22 59.10 59.22 14.5K
11:19 59.24 59.28 59.20 59.28 18.9K
11:20 59.27 59.27 59.16 59.20 22.9K
11:21 59.19 59.22 59.17 59.22 19.3K
11:22 59.25 59.26 59.21 59.21 13.5K
11:23 59.20 59.23 59.20 59.23 15.7K
11:24 59.23 59.25 59.23 59.25 9.5K
11:25 59.24 59.24 59.19 59.24 15.0K
11:26 59.30 59.32 59.29 59.29 15.8K
11:27 59.32 59.32 59.24 59.31 12.1K
11:28 59.38 59.40 59.35 59.39 11.1K
11:29 59.36 59.37 59.35 59.37 17.4K
11:30 59.37 59.45 59.37 59.45 16.4K
11:31 59.47 59.47 59.42 59.42 18.4K
11:32 59.42 59.46 59.42 59.46 12.4K
11:33 59.37 59.49 59.37 59.49 15.4K
11:34 59.52 59.54 59.51 59.51 8.8K
11:35 59.46 59.51 59.46 59.51 14.9K
11:36 59.51 59.53 59.43 59.43 14.9K
11:37 59.46 59.47 59.43 59.43 12.4K
11:38 59.44 59.45 59.44 59.45 11.7K
11:39 59.46 59.48 59.39 59.39 20.8K
11:40 59.39 59.42 59.39 59.39 7.6K
11:41 59.39 59.42 59.32 59.32 25.0K
11:42 59.29 59.31 59.28 59.28 14.6K
11:43 59.26 59.26 59.18 59.21 15.5K
11:44 59.19 59.21 59.19 59.21 10.4K
11:45 59.21 59.21 59.15 59.15 20.6K
11:46 59.18 59.20 59.18 59.19 13.6K
11:47 59.19 59.20 59.19 59.20 17.9K
11:48 59.21 59.22 59.18 59.18 13.4K
11:49 59.16 59.19 59.16 59.19 5.8K
11:50 59.19 59.25 59.19 59.25 27.3K
11:51 59.25 59.26 59.10 59.10 14.4K
11:52 59.12 59.21 59.12 59.19 13.3K
11:53 59.13 59.18 59.12 59.18 14.3K
11:54 59.19 59.21 59.19 59.20 13.4K
11:55 59.20 59.22 59.20 59.22 6.6K
11:56 59.23 59.25 59.21 59.23 19.9K
11:57 59.24 59.24 59.20 59.20 25.5K
11:58 59.21 59.24 59.21 59.24 15.1K
11:59 59.26 59.26 59.24 59.24 11.0K
12:00 59.23 59.23 59.18 59.20 11.0K
12:01 59.19 59.20 59.15 59.20 14.8K
12:02 59.21 59.27 59.21 59.25 14.5K
12:03 59.27 59.29 59.25 59.25 43.6K
12:04 59.23 59.24 59.21 59.22 17.4K
12:05 59.22 59.23 59.18 59.18 21.4K
12:06 59.14 59.21 59.12 59.21 29.1K
12:07 59.21 59.21 59.16 59.18 12.0K
12:08 59.18 59.18 59.14 59.14 10.1K
12:09 59.14 59.16 59.12 59.12 12.6K
12:10 59.12 59.12 59.08 59.09 25.4K
12:11 59.07 59.10 59.04 59.10 27.1K
12:12 59.10 59.15 59.10 59.15 19.8K
12:13 59.15 59.20 59.13 59.13 26.7K
12:14 59.12 59.12 59.08 59.08 18.8K
12:15 59.07 59.10 59.01 59.01 43.0K
12:16 59.01 59.06 59.01 59.01 21.4K
12:17 59.02 59.08 59.02 59.05 25.2K
12:18 59.05 59.05 59.02 59.02 20.4K
12:19 59.01 59.12 59.01 59.11 25.1K
12:20 59.12 59.12 58.97 58.98 26.8K
12:21 58.97 59.01 58.97 59.00 28.0K
12:22 58.99 59.07 58.99 59.07 17.4K
12:23 59.05 59.11 59.05 59.11 13.3K
12:24 59.13 59.13 59.09 59.13 24.4K
12:25 59.11 59.12 59.10 59.10 10.6K
12:26 59.04 59.06 59.04 59.05 24.9K
12:27 59.03 59.03 59.02 59.02 11.4K
12:28 59.02 59.03 59.00 59.00 16.3K
12:29 59.00 59.06 59.00 59.06 13.6K
12:30 59.07 59.08 59.03 59.04 14.2K
12:31 59.05 59.07 59.05 59.07 11.8K
12:32 59.05 59.07 59.05 59.07 23.4K
12:33 59.10 59.10 59.04 59.10 30.7K
12:34 59.10 59.11 59.10 59.10 5.6K
12:35 59.09 59.09 59.05 59.07 25.6K
12:36 59.07 59.09 59.07 59.07 6.4K
12:37 59.06 59.06 59.03 59.03 16.6K
12:38 59.02 59.09 59.02 59.09 11.0K
12:39 59.05 59.08 59.03 59.08 21.5K
12:40 59.10 59.15 59.10 59.10 13.6K
12:41 59.09 59.10 59.04 59.10 16.4K
12:42 59.10 59.13 59.10 59.11 13.2K
12:43 59.10 59.10 59.07 59.07 7.9K
12:44 59.07 59.07 59.06 59.06 11.8K
12:45 59.05 59.07 59.04 59.07 13.6K
12:46 59.06 59.07 59.06 59.07 16.0K
12:47 59.08 59.08 59.05 59.05 17.4K
12:48 59.05 59.20 59.05 59.20 50.1K
12:49 59.20 59.20 59.18 59.18 9.0K
12:50 59.18 59.20 59.18 59.19 6.0K
12:51 59.19 59.20 59.14 59.14 19.4K
12:52 59.15 59.15 59.08 59.08 11.2K
12:53 59.09 59.11 59.09 59.10 15.1K
12:54 59.09 59.09 59.05 59.07 11.4K
12:55 59.09 59.13 59.09 59.11 13.3K
12:56 59.13 59.13 59.12 59.13 5.5K
12:57 59.16 59.17 59.13 59.13 9.6K
12:58 59.14 59.20 59.14 59.20 15.2K
12:59 59.19 59.19 59.18 59.18 12.6K
13:00 59.20 59.20 59.16 59.16 9.1K
13:01 59.17 59.18 59.17 59.18 9.7K
13:02 59.18 59.21 59.18 59.21 9.6K
13:03 59.21 59.21 59.13 59.14 21.3K
13:04 59.14 59.16 59.11 59.12 13.5K
13:05 59.12 59.16 59.12 59.16 14.3K
13:06 59.14 59.14 59.08 59.08 25.2K
13:07 59.08 59.10 59.06 59.10 11.6K
13:08 59.11 59.11 58.98 58.98 11.8K
13:09 58.99 59.04 58.99 59.04 10.8K
13:10 59.06 59.08 59.06 59.08 20.8K
13:11 59.09 59.12 59.09 59.11 7.8K
13:12 59.11 59.12 59.04 59.04 11.1K
13:13 59.04 59.04 59.02 59.02 12.6K
13:14 59.01 59.05 59.01 59.04 11.1K
13:15 59.03 59.04 59.03 59.04 7.6K
13:16 59.04 59.04 58.99 58.99 15.8K
13:17 59.00 59.02 59.00 59.01 16.6K
13:18 59.01 59.02 58.95 58.96 17.7K
13:19 58.96 59.02 58.95 59.02 18.0K
13:20 59.01 59.01 58.93 58.93 13.6K
13:21 58.96 58.96 58.95 58.95 14.2K
13:22 58.96 58.96 58.94 58.94 36.0K
13:23 58.95 58.97 58.95 58.96 32.7K
13:24 58.95 58.95 58.88 58.90 20.3K
13:25 58.92 58.93 58.92 58.93 14.3K
13:26 58.92 58.92 58.83 58.84 64.6K
13:27 58.85 58.85 58.83 58.83 8.9K
13:28 58.84 58.86 58.81 58.86 22.9K
13:29 58.84 58.88 58.83 58.88 17.2K
13:30 58.87 58.88 58.85 58.85 8.6K
13:31 58.84 58.85 58.82 58.82 15.2K
13:32 58.80 58.83 58.80 58.81 20.9K
13:33 58.82 58.84 58.79 58.84 22.5K
13:34 58.82 58.88 58.79 58.88 28.9K
13:35 58.90 59.01 58.90 59.01 19.2K
13:36 59.02 59.05 58.98 59.05 20.2K
13:37 59.07 59.08 59.04 59.04 24.8K
13:38 58.97 58.97 58.83 58.83 29.1K
13:39 58.87 58.93 58.87 58.93 14.6K
13:40 58.88 58.92 58.88 58.92 21.2K
13:41 58.92 58.92 58.89 58.89 16.1K
13:42 58.87 58.90 58.87 58.89 27.2K
13:43 58.89 58.89 58.82 58.82 12.4K
13:44 58.82 58.82 58.79 58.82 20.3K
13:45 58.83 58.83 58.79 58.79 12.3K
13:46 58.82 58.84 58.80 58.82 11.3K
13:47 58.84 58.84 58.82 58.83 11.7K
13:48 58.83 58.84 58.79 58.79 10.8K
13:49 58.78 58.78 58.75 58.75 10.5K
13:50 58.79 58.81 58.79 58.80 15.8K
13:51 58.77 58.80 58.77 58.77 18.3K
13:52 58.79 58.81 58.78 58.80 19.4K
13:53 58.80 58.86 58.80 58.86 36.3K
13:54 58.85 58.85 58.83 58.83 12.0K
13:55 58.82 58.83 58.80 58.80 14.0K
13:56 58.80 58.83 58.80 58.83 27.9K
13:57 58.88 58.88 58.84 58.84 14.9K
13:58 58.84 58.84 58.82 58.82 11.1K
13:59 58.80 58.82 58.77 58.82 21.3K
14:00 58.83 58.83 58.78 58.81 26.4K
14:01 58.85 58.86 58.85 58.86 11.4K
14:02 58.89 58.95 58.89 58.95 19.1K
14:03 58.95 58.98 58.94 58.97 12.4K
14:04 58.97 58.99 58.95 58.96 11.3K
14:05 58.96 58.96 58.93 58.96 18.5K
14:06 58.96 59.03 58.96 59.03 13.4K
14:07 59.05 59.07 59.01 59.06 22.8K
14:08 59.08 59.09 59.08 59.09 11.8K
14:09 59.08 59.09 58.99 58.99 15.6K
14:10 58.97 59.00 58.97 59.00 9.4K
14:11 58.99 59.02 58.99 59.02 16.5K
14:12 59.02 59.02 59.00 59.01 16.3K
14:13 59.01 59.02 58.99 58.99 12.8K
14:14 58.99 58.99 58.96 58.96 15.2K
14:15 58.96 59.01 58.96 58.98 19.3K
14:16 58.98 58.98 58.95 58.96 10.4K
14:17 58.96 58.96 58.94 58.95 10.5K
14:18 58.95 59.03 58.95 59.03 19.0K
14:19 59.00 59.00 58.99 59.00 12.9K
14:20 59.00 59.00 58.92 58.92 10.9K
14:21 58.91 58.93 58.89 58.89 10.2K
14:22 58.90 58.92 58.90 58.92 21.2K
14:23 58.90 58.91 58.89 58.89 13.4K
14:24 58.89 58.89 58.80 58.80 22.6K
14:25 58.80 58.81 58.80 58.81 9.5K
14:26 58.81 58.81 58.78 58.78 10.1K
14:27 58.77 58.77 58.75 58.77 19.6K
14:28 58.77 58.77 58.71 58.71 12.6K
14:29 58.72 58.74 58.72 58.74 13.5K
14:30 58.74 58.74 58.67 58.69 18.0K
14:31 58.69 58.79 58.69 58.79 21.1K
14:32 58.79 58.83 58.78 58.83 22.0K
14:33 58.80 58.81 58.80 58.81 6.7K
14:34 58.79 58.79 58.72 58.72 22.6K
14:35 58.73 58.74 58.73 58.73 18.3K
14:36 58.73 58.76 58.73 58.76 8.0K
14:37 58.76 58.77 58.74 58.75 13.4K
14:38 58.75 58.84 58.75 58.84 13.1K
14:39 58.87 58.89 58.87 58.87 12.6K
14:40 58.89 58.90 58.88 58.90 17.6K
14:41 58.88 58.94 58.88 58.94 11.6K
14:42 58.95 58.99 58.95 58.99 14.4K
14:43 58.99 59.00 58.98 58.98 5.5K
14:44 58.98 59.00 58.98 59.00 27.3K
14:45 59.00 59.02 59.00 59.02 16.2K
14:46 59.01 59.08 59.01 59.07 16.7K
14:47 59.07 59.10 59.07 59.08 12.1K
14:48 59.07 59.08 59.07 59.07 9.7K
14:49 59.09 59.11 59.08 59.11 18.8K
14:50 59.09 59.10 59.04 59.10 15.3K
14:51 59.11 59.11 59.08 59.08 9.8K
14:52 59.04 59.04 58.97 59.02 23.6K
14:53 59.02 59.03 58.95 58.95 10.9K
14:54 58.95 59.00 58.95 59.00 12.3K
14:55 59.00 59.04 59.00 59.03 40.0K
14:56 59.01 59.15 59.01 59.15 15.8K
14:57 59.15 59.18 59.15 59.18 19.0K
14:58 59.19 59.19 59.13 59.13 15.6K
14:59 59.13 59.14 59.12 59.13 12.9K
15:00 59.12 59.15 59.12 59.15 9.8K
15:01 59.19 59.20 59.18 59.18 16.7K
15:02 59.19 59.20 59.16 59.16 16.3K
15:03 59.10 59.10 59.04 59.04 10.8K
15:04 59.05 59.06 59.03 59.03 13.2K
15:05 59.04 59.04 58.96 58.96 14.5K
15:06 58.96 58.97 58.95 58.96 23.8K
15:07 58.97 58.97 58.93 58.93 13.3K
15:08 58.95 58.96 58.95 58.96 13.3K
15:09 58.96 58.98 58.95 58.97 31.3K
15:10 58.97 58.98 58.96 58.98 16.2K
15:11 58.98 58.99 58.95 58.98 76.2K
15:12 58.98 58.99 58.97 58.97 14.9K
15:13 58.97 58.97 58.90 58.90 26.0K
15:14 58.90 58.93 58.90 58.90 27.4K
15:15 58.92 58.92 58.89 58.89 15.5K
15:16 58.89 58.91 58.88 58.91 21.4K
15:17 58.90 58.90 58.84 58.84 19.7K
15:18 58.84 58.89 58.84 58.88 19.5K
15:19 58.89 58.92 58.87 58.91 20.0K
15:20 58.87 58.87 58.83 58.83 20.9K
15:21 58.83 58.87 58.83 58.85 15.6K
15:22 58.82 58.82 58.77 58.81 18.5K
15:23 58.83 58.86 58.82 58.82 23.3K
15:24 58.80 58.80 58.78 58.79 12.1K
15:25 58.78 58.78 58.74 58.78 26.9K
15:26 58.77 58.77 58.75 58.77 16.1K
15:27 58.76 58.76 58.73 58.74 21.8K
15:28 58.74 58.76 58.74 58.76 15.9K
15:29 58.75 58.77 58.73 58.77 19.7K
15:30 58.78 58.82 58.78 58.82 18.1K
15:31 58.80 58.85 58.80 58.85 21.1K
15:32 58.85 58.88 58.83 58.88 30.2K
15:33 58.88 58.96 58.87 58.95 32.7K
15:34 58.96 59.00 58.92 59.00 27.1K
15:35 59.01 59.09 59.01 59.09 24.2K
15:36 59.03 59.17 59.03 59.17 25.6K
15:37 59.18 59.23 59.18 59.18 27.5K
15:38 59.19 59.19 59.16 59.17 27.2K
15:39 59.15 59.22 59.15 59.22 25.3K
15:40 59.21 59.22 59.16 59.16 29.8K
15:41 59.16 59.21 59.16 59.21 28.0K
15:42 59.19 59.19 59.15 59.17 29.2K
15:43 59.17 59.19 59.13 59.13 30.1K
15:44 59.13 59.15 59.13 59.14 16.7K
15:45 59.13 59.17 59.13 59.14 32.8K
15:46 59.14 59.14 59.12 59.13 38.8K
15:47 59.13 59.18 59.10 59.16 61.0K
15:48 59.16 59.16 59.10 59.10 32.1K
15:49 59.07 59.11 59.07 59.11 32.3K
15:50 59.11 59.11 59.04 59.04 38.5K
15:51 59.02 59.04 59.02 59.03 66.2K
15:52 59.05 59.09 58.99 58.99 91.6K
15:53 58.98 59.00 58.98 59.00 64.6K
15:54 59.02 59.12 59.02 59.12 48.0K
15:55 59.13 59.14 59.06 59.06 100.2K
15:56 59.08 59.08 59.03 59.08 81.3K
15:57 59.11 59.11 58.98 58.98 86.4K
15:58 59.03 59.05 58.99 59.05 99.7K
15:59 59.06 59.12 59.06 59.12 121.2K
16:00 59.11 59.12 58.25 59.08 2,706.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし