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 58.79 58.81 58.41 58.57 66.0K
09:32 58.57 58.57 58.49 58.54 9.3K
09:33 58.60 58.69 58.60 58.69 8.6K
09:34 58.67 58.71 58.58 58.67 4.9K
09:35 58.67 58.80 58.67 58.80 6.9K
09:36 58.77 58.84 58.75 58.84 9.0K
09:37 58.84 59.00 58.84 59.00 6.9K
09:38 59.08 59.22 59.08 59.22 12.6K
09:39 59.26 59.26 59.18 59.19 23.1K
09:40 59.11 59.22 59.11 59.22 4.9K
09:41 59.24 59.24 59.13 59.13 6.5K
09:42 59.08 59.08 59.01 59.01 9.0K
09:43 58.97 59.13 58.92 59.13 10.4K
09:44 59.15 59.30 59.15 59.30 11.7K
09:45 59.33 59.37 59.24 59.24 11.6K
09:46 59.22 59.29 59.22 59.25 8.8K
09:47 59.26 59.26 59.16 59.19 10.3K
09:48 59.19 59.24 59.18 59.19 6.4K
09:49 59.20 59.20 59.15 59.16 11.5K
09:50 59.16 59.16 59.08 59.11 12.0K
09:51 59.12 59.19 59.11 59.17 7.6K
09:52 59.20 59.20 59.17 59.17 6.9K
09:53 59.12 59.12 59.04 59.04 8.2K
09:54 59.08 59.09 59.05 59.07 9.0K
09:55 59.09 59.09 59.06 59.09 7.6K
09:56 59.09 59.09 59.00 59.01 11.4K
09:57 59.01 59.08 59.00 59.08 4.5K
09:58 59.04 59.04 59.02 59.04 4.5K
09:59 59.02 59.02 58.97 58.97 5.2K
10:00 58.94 58.98 58.89 58.91 22.2K
10:01 58.90 58.91 58.84 58.85 29.1K
10:02 58.85 58.90 58.84 58.90 14.7K
10:03 58.87 58.87 58.81 58.81 11.0K
10:04 58.76 58.78 58.68 58.78 18.9K
10:05 58.81 59.04 58.79 59.04 36.7K
10:06 59.00 59.00 58.94 58.94 10.0K
10:07 58.94 58.94 58.90 58.90 5.8K
10:08 58.86 58.97 58.86 58.93 18.7K
10:09 58.93 59.02 58.93 59.02 10.2K
10:10 59.02 59.17 59.02 59.11 26.9K
10:11 59.04 59.09 59.04 59.09 9.3K
10:12 59.09 59.18 59.08 59.18 13.5K
10:13 59.18 59.18 59.12 59.18 10.3K
10:14 59.18 59.20 59.18 59.19 8.5K
10:15 59.21 59.28 59.21 59.28 13.4K
10:16 59.23 59.23 59.17 59.17 13.9K
10:17 59.20 59.20 59.16 59.16 10.5K
10:18 59.16 59.17 58.97 58.99 21.6K
10:19 59.06 59.08 59.03 59.08 9.6K
10:20 59.05 59.05 59.02 59.02 5.1K
10:21 59.00 59.09 59.00 59.09 10.5K
10:22 59.05 59.06 59.02 59.06 5.3K
10:23 59.06 59.06 59.00 59.02 11.1K
10:24 59.02 59.03 58.97 59.02 14.2K
10:25 59.02 59.05 59.01 59.05 6.3K
10:26 59.04 59.04 59.04 59.04 3.4K
10:27 59.06 59.10 59.03 59.10 12.1K
10:28 59.10 59.10 59.04 59.04 8.3K
10:29 59.06 59.06 59.04 59.06 4.1K
10:30 59.05 59.12 59.05 59.11 7.9K
10:31 59.11 59.11 59.07 59.07 4.5K
10:32 59.15 59.24 59.15 59.24 9.4K
10:33 59.23 59.23 59.18 59.21 9.0K
10:34 59.22 59.23 59.18 59.23 9.5K
10:35 59.23 59.26 59.23 59.25 3.3K
10:36 59.25 59.25 59.13 59.13 9.6K
10:37 59.11 59.12 59.11 59.11 4.5K
10:38 59.09 59.12 59.09 59.11 8.7K
10:39 59.07 59.10 59.06 59.10 9.4K
10:40 59.11 59.12 59.08 59.12 7.5K
10:41 59.15 59.17 59.14 59.14 297.8K
10:42 59.17 59.23 59.17 59.22 10.8K
10:43 59.24 59.24 59.17 59.21 149.3K
10:44 59.21 59.21 59.16 59.16 3.7K
10:45 59.16 59.16 59.08 59.10 31.1K
10:46 59.09 59.10 59.06 59.06 11.5K
10:47 59.06 59.07 59.03 59.06 31.7K
10:48 59.09 59.10 59.06 59.06 6.6K
10:49 59.08 59.08 59.03 59.03 5.5K
10:50 59.03 59.06 59.03 59.03 5.8K
10:51 59.03 59.10 59.03 59.10 12.3K
10:52 59.05 59.08 58.99 58.99 8.9K
10:53 58.98 59.06 58.96 59.05 10.0K
10:54 59.07 59.07 59.01 59.05 5.8K
10:55 59.08 59.09 59.05 59.09 5.2K
10:56 59.06 59.07 59.04 59.04 6.2K
10:57 59.06 59.10 59.05 59.10 8.2K
10:58 59.10 59.14 59.09 59.09 5.8K
10:59 59.11 59.11 59.04 59.04 12.5K
11:00 59.04 59.04 58.99 59.01 5.2K
11:01 59.03 59.03 58.99 59.01 7.2K
11:02 59.03 59.11 59.03 59.11 13.9K
11:03 59.11 59.17 59.10 59.10 13.0K
11:04 59.03 59.07 58.99 59.07 26.3K
11:05 59.07 59.12 59.07 59.12 24.5K
11:06 59.14 59.16 59.13 59.13 28.5K
11:07 59.11 59.16 59.11 59.16 17.5K
11:08 59.15 59.16 59.08 59.13 277.9K
11:09 59.09 59.10 59.05 59.06 14.9K
11:10 59.08 59.12 59.06 59.09 20.0K
11:11 59.07 59.12 59.07 59.12 14.5K
11:12 59.12 59.19 59.10 59.19 12.5K
11:13 59.22 59.26 59.22 59.25 12.9K
11:14 59.30 59.30 59.27 59.27 4.3K
11:15 59.26 59.30 59.26 59.28 9.3K
11:16 59.29 59.31 59.29 59.29 13.3K
11:17 59.30 59.36 59.26 59.36 13.0K
11:18 59.37 59.37 59.32 59.32 17.5K
11:19 59.32 59.36 59.29 59.35 7.0K
11:20 59.35 59.36 59.33 59.36 33.2K
11:21 59.36 59.37 59.32 59.34 14.5K
11:22 59.36 59.36 59.27 59.33 9.3K
11:23 59.33 59.43 59.33 59.41 6.9K
11:24 59.43 59.44 59.42 59.42 8.9K
11:25 59.41 59.44 59.39 59.44 5.9K
11:26 59.49 59.56 59.49 59.56 6.8K
11:27 59.56 59.59 59.56 59.59 4.7K
11:28 59.60 59.62 59.55 59.55 9.4K
11:29 59.55 59.65 59.55 59.65 9.2K
11:30 59.61 59.65 59.59 59.65 10.0K
11:31 59.59 59.59 59.57 59.57 4.3K
11:32 59.60 59.67 59.60 59.65 6.0K
11:33 59.65 59.67 59.62 59.62 4.1K
11:34 59.63 59.66 59.56 59.57 11.5K
11:35 59.56 59.56 59.43 59.43 7.1K
11:36 59.45 59.45 59.39 59.39 9.8K
11:37 59.34 59.37 59.34 59.36 8.7K
11:38 59.36 59.40 59.36 59.40 4.5K
11:39 59.39 59.39 59.35 59.35 11.6K
11:40 59.35 59.44 59.35 59.44 5.0K
11:41 59.48 59.49 59.43 59.43 2.5K
11:42 59.45 59.48 59.45 59.48 4.7K
11:43 59.45 59.45 59.36 59.36 8.4K
11:44 59.36 59.37 59.36 59.37 4.4K
11:45 59.39 59.39 59.36 59.36 5.9K
11:46 59.36 59.38 59.33 59.33 7.5K
11:47 59.36 59.39 59.36 59.39 9.4K
11:48 59.39 59.39 59.36 59.36 8.5K
11:49 59.42 59.42 59.37 59.41 34.3K
11:50 59.37 59.37 59.35 59.37 12.7K
11:51 59.39 59.45 59.39 59.44 9.2K
11:52 59.44 59.44 59.38 59.38 13.4K
11:53 59.36 59.45 59.36 59.45 19.0K
11:54 59.45 59.45 59.39 59.39 16.6K
11:55 59.37 59.38 59.30 59.30 28.8K
11:56 59.29 59.29 59.28 59.28 31.7K
11:57 59.27 59.31 59.27 59.29 27.7K
11:58 59.28 59.28 59.24 59.24 9.4K
11:59 59.24 59.30 59.24 59.30 8.7K
12:00 59.31 59.33 59.31 59.31 4.9K
12:01 59.32 59.40 59.32 59.40 3.5K
12:02 59.43 59.52 59.43 59.52 11.9K
12:03 59.54 59.54 59.49 59.49 7.6K
12:04 59.51 59.52 59.48 59.52 10.7K
12:05 59.52 59.67 59.52 59.67 8.3K
12:06 59.68 59.69 59.64 59.64 9.3K
12:07 59.64 59.70 59.64 59.66 8.3K
12:08 59.65 59.69 59.65 59.69 5.1K
12:09 59.68 59.69 59.62 59.62 12.0K
12:10 59.63 59.64 59.61 59.64 9.6K
12:11 59.65 59.68 59.63 59.67 4.7K
12:12 59.67 59.68 59.61 59.61 9.3K
12:13 59.61 59.62 59.59 59.59 5.1K
12:14 59.58 59.66 59.56 59.66 7.9K
12:15 59.68 59.68 59.67 59.67 6.2K
12:16 59.65 59.66 59.63 59.63 3.0K
12:17 59.64 59.65 59.61 59.65 8.0K
12:18 59.65 59.67 59.63 59.67 3.8K
12:19 59.65 59.66 59.63 59.65 4.5K
12:20 59.65 59.65 59.65 59.65 8.5K
12:21 59.65 59.66 59.63 59.63 4.8K
12:22 59.66 59.69 59.66 59.69 9.7K
12:23 59.69 59.74 59.69 59.73 7.1K
12:24 59.73 59.75 59.72 59.75 4.6K
12:25 59.76 59.76 59.69 59.73 11.2K
12:26 59.74 59.76 59.74 59.76 5.2K
12:27 59.74 59.75 59.72 59.73 6.2K
12:28 59.73 59.73 59.71 59.71 7.2K
12:29 59.71 59.71 59.64 59.64 10.9K
12:30 59.65 59.65 59.60 59.60 6.9K
12:31 59.57 59.57 59.51 59.51 21.0K
12:32 59.50 59.51 59.47 59.47 14.3K
12:33 59.50 59.52 59.50 59.51 11.0K
12:34 59.50 59.50 59.46 59.46 16.4K
12:35 59.47 59.47 59.43 59.47 6.3K
12:36 59.48 59.50 59.46 59.48 28.7K
12:37 59.49 59.52 59.49 59.50 6.3K
12:38 59.49 59.49 59.45 59.45 4.9K
12:39 59.46 59.46 59.41 59.44 6.5K
12:40 59.42 59.42 59.41 59.42 7.6K
12:41 59.38 59.40 59.36 59.40 10.3K
12:42 59.41 59.42 59.40 59.41 3.6K
12:43 59.40 59.40 59.35 59.35 11.9K
12:44 59.35 59.39 59.35 59.36 13.1K
12:45 59.36 59.36 59.34 59.35 10.4K
12:46 59.35 59.35 59.32 59.32 5.8K
12:47 59.32 59.33 59.31 59.32 4.0K
12:48 59.30 59.32 59.30 59.32 3.7K
12:49 59.33 59.34 59.29 59.29 7.1K
12:50 59.28 59.29 59.26 59.26 7.4K
12:51 59.27 59.27 59.26 59.26 5.2K
12:52 59.27 59.29 59.26 59.26 5.8K
12:53 59.26 59.31 59.26 59.31 7.3K
12:54 59.29 59.31 59.29 59.31 8.4K
12:55 59.31 59.32 59.30 59.32 11.8K
12:56 59.36 59.36 59.33 59.35 96.6K
12:57 59.35 59.35 59.31 59.35 16.0K
12:58 59.39 59.48 59.39 59.48 4.7K
12:59 59.48 59.48 59.42 59.43 6.2K
13:00 59.43 59.43 59.40 59.40 3.3K
13:01 59.40 59.40 59.36 59.36 7.1K
13:02 59.35 59.37 59.35 59.37 7.2K
13:03 59.36 59.39 59.36 59.39 2.8K
13:04 59.42 59.46 59.42 59.44 5.3K
13:05 59.43 59.44 59.41 59.42 5.6K
13:06 59.41 59.42 59.36 59.38 13.5K
13:07 59.38 59.45 59.38 59.44 9.1K
13:08 59.45 59.47 59.44 59.45 6.3K
13:09 59.45 59.52 59.45 59.52 5.8K
13:10 59.51 59.51 59.47 59.47 4.5K
13:11 59.48 59.48 59.39 59.39 11.7K
13:12 59.42 59.47 59.42 59.46 4.3K
13:13 59.46 59.47 59.43 59.44 9.4K
13:14 59.44 59.44 59.41 59.43 7.3K
13:15 59.41 59.45 59.41 59.45 7.0K
13:16 59.48 59.50 59.47 59.50 3.9K
13:17 59.50 59.50 59.50 59.50 4.3K
13:18 59.51 59.51 59.46 59.48 5.0K
13:19 59.47 59.47 59.47 59.47 3.1K
13:20 59.48 59.48 59.40 59.40 15.1K
13:21 59.41 59.42 59.38 59.41 14.8K
13:22 59.41 59.43 59.41 59.42 7.3K
13:23 59.42 59.42 59.41 59.41 5.7K
13:24 59.38 59.39 59.36 59.39 11.1K
13:25 59.39 59.42 59.39 59.42 5.0K
13:26 59.39 59.42 59.39 59.42 9.1K
13:27 59.40 59.42 59.40 59.42 6.8K
13:28 59.42 59.42 59.34 59.34 14.1K
13:29 59.34 59.35 59.30 59.30 5.1K
13:30 59.27 59.28 59.25 59.27 5.6K
13:31 59.28 59.28 59.23 59.24 9.1K
13:32 59.24 59.26 59.24 59.25 11.4K
13:33 59.23 59.24 59.23 59.23 4.1K
13:34 59.23 59.25 59.23 59.24 34.9K
13:35 59.21 59.21 59.16 59.16 7.5K
13:36 59.23 59.24 59.15 59.15 69.6K
13:37 59.14 59.19 59.14 59.16 11.4K
13:38 59.18 59.18 59.11 59.11 11.5K
13:39 59.11 59.13 59.09 59.13 7.6K
13:40 59.12 59.12 59.10 59.11 6.2K
13:41 59.10 59.10 59.07 59.09 4.6K
13:42 59.09 59.11 59.09 59.11 13.5K
13:43 59.09 59.09 59.07 59.07 5.7K
13:44 59.07 59.08 59.05 59.08 9.8K
13:45 59.06 59.10 59.06 59.10 6.2K
13:46 59.12 59.12 59.12 59.12 4.9K
13:47 59.12 59.13 59.10 59.11 6.9K
13:48 59.10 59.10 59.06 59.10 4.8K
13:49 59.10 59.11 59.07 59.07 4.5K
13:50 59.07 59.08 59.07 59.08 6.2K
13:51 59.08 59.08 59.05 59.05 7.0K
13:52 59.07 59.12 59.07 59.12 9.5K
13:53 59.15 59.16 59.12 59.15 10.6K
13:54 59.17 59.19 59.17 59.18 8.1K
13:55 59.17 59.17 59.13 59.14 8.1K
13:56 59.14 59.14 59.12 59.12 5.8K
13:57 59.12 59.15 59.12 59.14 10.9K
13:58 59.14 59.17 59.13 59.17 7.3K
13:59 59.18 59.18 59.11 59.11 21.4K
14:00 59.10 59.10 59.08 59.08 6.4K
14:01 58.90 59.03 58.90 58.90 28.4K
14:02 58.85 58.86 58.76 58.86 11.1K
14:03 58.86 58.93 58.85 58.93 11.9K
14:04 58.94 58.94 58.77 58.80 9.6K
14:05 58.82 58.86 58.82 58.86 10.3K
14:06 58.84 58.84 58.68 58.68 10.9K
14:07 58.68 58.68 58.52 58.56 10.7K
14:08 58.53 58.59 58.49 58.49 18.5K
14:09 58.52 58.55 58.47 58.47 11.1K
14:10 58.47 58.47 58.38 58.38 10.9K
14:11 58.38 58.39 58.34 58.34 12.3K
14:12 58.33 58.36 58.30 58.36 11.1K
14:13 58.34 58.38 58.34 58.38 11.0K
14:14 58.40 58.40 58.37 58.39 5.8K
14:15 58.37 58.39 58.29 58.29 8.9K
14:16 58.34 58.37 58.29 58.29 8.6K
14:17 58.27 58.28 58.22 58.25 10.0K
14:18 58.25 58.29 58.25 58.29 11.3K
14:19 58.30 58.31 58.26 58.28 9.4K
14:20 58.28 58.34 58.28 58.34 12.2K
14:21 58.35 58.39 58.35 58.39 6.9K
14:22 58.39 58.39 58.32 58.38 13.3K
14:23 58.40 58.46 58.40 58.46 5.2K
14:24 58.43 58.43 58.40 58.43 7.8K
14:25 58.39 58.54 58.39 58.53 6.1K
14:26 58.51 58.53 58.45 58.45 21.6K
14:27 58.43 58.43 58.37 58.37 8.4K
14:28 58.33 58.35 58.25 58.26 12.6K
14:29 58.25 58.25 58.16 58.16 10.5K
14:30 58.13 58.13 58.02 58.02 28.1K
14:31 58.03 58.03 57.93 57.93 31.6K
14:32 58.00 58.16 58.00 58.16 24.3K
14:33 58.24 58.38 58.24 58.31 13.7K
14:34 58.36 58.39 58.27 58.29 8.6K
14:35 58.28 58.39 58.28 58.30 11.5K
14:36 58.31 58.33 58.30 58.30 11.6K
14:37 58.34 58.34 58.25 58.28 11.4K
14:38 58.24 58.25 58.22 58.22 11.8K
14:39 58.27 58.27 58.10 58.10 25.3K
14:40 58.11 58.20 58.11 58.20 9.3K
14:41 58.18 58.27 58.18 58.27 18.7K
14:42 58.22 58.27 58.21 58.27 10.0K
14:43 58.24 58.25 58.06 58.09 9.2K
14:44 58.08 58.12 58.03 58.12 20.7K
14:45 58.09 58.11 58.06 58.08 14.1K
14:46 58.10 58.10 57.98 57.98 22.6K
14:47 57.93 57.93 57.84 57.84 28.6K
14:48 57.85 57.88 57.78 57.78 13.6K
14:49 57.78 57.81 57.74 57.81 15.5K
14:50 57.81 57.92 57.81 57.92 14.5K
14:51 57.95 57.97 57.83 57.86 16.1K
14:52 57.89 58.01 57.89 57.94 13.0K
14:53 57.92 57.92 57.79 57.79 9.5K
14:54 57.79 57.79 57.69 57.76 19.2K
14:55 57.76 57.76 57.61 57.61 25.2K
14:56 57.61 57.61 57.51 57.57 39.7K
14:57 57.52 57.56 57.47 57.49 14.6K
14:58 57.50 57.54 57.46 57.47 16.8K
14:59 57.51 57.54 57.40 57.40 18.5K
15:00 57.40 57.44 57.40 57.42 11.5K
15:01 57.43 57.45 57.33 57.41 26.5K
15:02 57.38 57.38 57.27 57.27 19.8K
15:03 57.26 57.29 57.23 57.23 15.4K
15:04 57.27 57.31 57.25 57.29 18.3K
15:05 57.27 57.27 57.16 57.16 15.6K
15:06 57.15 57.17 57.08 57.13 24.0K
15:07 57.17 57.34 57.17 57.34 16.6K
15:08 57.34 57.37 57.23 57.24 21.3K
15:09 57.20 57.24 57.17 57.19 17.1K
15:10 57.28 57.35 57.15 57.15 15.4K
15:11 57.17 57.17 57.06 57.06 25.2K
15:12 57.05 57.06 56.95 56.95 30.5K
15:13 56.95 56.96 56.88 56.96 35.2K
15:14 56.99 56.99 56.91 56.92 22.2K
15:15 56.95 57.03 56.93 57.01 23.9K
15:16 57.02 57.02 56.94 56.99 13.4K
15:17 57.05 57.07 57.03 57.06 17.4K
15:18 57.07 57.07 56.97 57.00 13.3K
15:19 57.00 57.05 56.99 56.99 16.4K
15:20 57.00 57.00 56.92 56.96 35.7K
15:21 57.00 57.09 56.94 57.09 50.9K
15:22 57.01 57.07 57.01 57.05 14.4K
15:23 57.01 57.03 56.94 56.94 13.5K
15:24 56.95 57.00 56.95 56.96 21.2K
15:25 56.93 56.93 56.86 56.91 18.7K
15:26 56.91 56.91 56.71 56.73 24.6K
15:27 56.78 56.78 56.74 56.78 36.0K
15:28 56.75 56.75 56.70 56.70 29.3K
15:29 56.66 56.66 56.58 56.58 22.4K
15:30 56.67 56.69 56.65 56.65 23.0K
15:31 56.71 56.81 56.71 56.75 29.1K
15:32 56.76 56.76 56.70 56.71 21.3K
15:33 56.67 56.71 56.63 56.63 25.4K
15:34 56.59 56.61 56.53 56.59 27.9K
15:35 56.60 56.62 56.50 56.50 34.6K
15:36 56.53 56.53 56.43 56.43 31.0K
15:37 56.47 56.47 56.40 56.40 23.8K
15:38 56.35 56.35 56.25 56.27 33.2K
15:39 56.25 56.27 56.15 56.15 36.1K
15:40 56.22 56.24 56.13 56.18 32.2K
15:41 56.12 56.15 56.04 56.04 39.9K
15:42 56.10 56.11 55.95 55.95 36.3K
15:43 55.96 56.09 55.96 56.06 46.3K
15:44 56.04 56.05 56.02 56.02 29.2K
15:45 56.03 56.04 55.99 56.02 28.7K
15:46 55.97 56.00 55.94 56.00 35.5K
15:47 55.96 56.16 55.96 56.11 43.2K
15:48 56.12 56.12 56.05 56.12 40.6K
15:49 56.22 56.35 56.22 56.34 41.0K
15:50 56.30 56.45 56.30 56.45 22.5K
15:51 56.42 56.58 56.42 56.58 52.4K
15:52 56.59 56.59 56.49 56.49 63.3K
15:53 56.54 56.54 56.38 56.41 74.6K
15:54 56.42 56.42 56.36 56.39 75.0K
15:55 56.39 56.54 56.39 56.54 62.6K
15:56 56.41 56.41 56.28 56.33 213.6K
15:57 56.30 56.31 56.25 56.25 98.7K
15:58 56.22 56.23 56.19 56.21 129.9K
15:59 56.23 56.24 56.22 56.24 145.9K
16:00 56.22 56.72 55.92 56.14 3,509.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし