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 56.26 57.62 56.26 57.18 99.7K
09:32 57.17 57.17 57.05 57.09 13.3K
09:33 57.42 57.45 57.22 57.22 23.4K
09:34 57.22 57.29 57.16 57.29 18.5K
09:35 57.40 57.40 57.29 57.31 21.5K
09:36 57.36 57.45 57.19 57.19 16.0K
09:37 57.19 57.19 57.07 57.07 5.6K
09:38 57.14 57.14 57.00 57.07 19.7K
09:39 57.05 57.26 57.05 57.12 14.7K
09:40 57.19 57.37 57.19 57.37 18.3K
09:41 57.34 57.45 57.18 57.18 50.1K
09:42 57.12 57.22 57.09 57.18 8.4K
09:43 57.14 57.27 57.14 57.27 28.6K
09:44 57.21 57.34 57.21 57.25 21.2K
09:45 57.18 57.18 57.04 57.09 24.7K
09:46 57.00 57.15 56.98 57.15 68.0K
09:47 57.13 57.15 56.96 57.00 37.5K
09:48 56.94 56.99 56.86 56.86 16.1K
09:49 56.89 57.12 56.89 57.10 17.6K
09:50 57.10 57.10 56.93 56.93 26.7K
09:51 56.96 57.01 56.96 57.01 15.8K
09:52 57.01 57.08 56.98 57.08 6.4K
09:53 57.06 57.30 57.06 57.30 21.8K
09:54 57.27 57.27 57.16 57.16 18.2K
09:55 57.24 57.26 57.15 57.26 10.7K
09:56 57.32 57.42 57.32 57.40 9.0K
09:57 57.38 57.53 57.38 57.53 7.4K
09:58 57.58 57.58 57.39 57.40 13.6K
09:59 57.39 57.49 57.35 57.39 12.2K
10:00 57.36 57.37 57.34 57.37 22.2K
10:01 57.43 57.43 57.24 57.28 10.8K
10:02 57.28 57.30 57.24 57.24 14.8K
10:03 57.24 57.24 57.16 57.19 7.6K
10:04 57.18 57.29 57.18 57.28 21.7K
10:05 57.26 57.29 57.22 57.28 17.8K
10:06 57.31 57.33 57.28 57.32 10.9K
10:07 57.29 57.29 57.15 57.26 29.0K
10:08 57.29 57.38 57.29 57.38 25.8K
10:09 57.30 57.36 57.30 57.36 16.0K
10:10 57.29 57.32 57.27 57.32 25.0K
10:11 57.32 57.33 57.29 57.29 5.6K
10:12 57.36 57.37 57.28 57.37 19.4K
10:13 57.37 57.43 57.31 57.36 16.4K
10:14 57.42 57.57 57.41 57.57 24.6K
10:15 57.60 57.61 57.52 57.52 12.7K
10:16 57.54 57.59 57.54 57.56 18.2K
10:17 57.54 57.55 57.49 57.55 13.9K
10:18 57.54 57.62 57.54 57.54 10.9K
10:19 57.56 57.68 57.56 57.68 20.0K
10:20 57.65 57.68 57.61 57.61 20.1K
10:21 57.61 57.61 57.46 57.46 8.0K
10:22 57.43 57.46 57.41 57.41 6.1K
10:23 57.47 57.47 57.33 57.33 11.1K
10:24 57.30 57.30 57.20 57.20 15.1K
10:25 57.22 57.25 57.21 57.21 29.8K
10:26 57.20 57.21 57.19 57.19 17.3K
10:27 57.24 57.24 57.14 57.19 12.0K
10:28 57.26 57.29 57.22 57.27 10.7K
10:29 57.21 57.21 57.17 57.19 21.9K
10:30 57.19 57.19 57.07 57.08 15.3K
10:31 57.10 57.17 57.10 57.16 18.1K
10:32 57.15 57.15 57.07 57.08 9.5K
10:33 57.12 57.12 57.02 57.07 27.0K
10:34 57.08 57.08 56.98 57.06 13.3K
10:35 57.12 57.13 57.04 57.04 20.5K
10:36 57.02 57.04 56.92 56.92 16.5K
10:37 56.91 56.98 56.91 56.98 10.4K
10:38 56.96 57.03 56.95 57.03 21.4K
10:39 57.02 57.11 57.01 57.11 11.3K
10:40 57.12 57.14 57.11 57.14 11.7K
10:41 57.14 57.14 57.11 57.13 15.5K
10:42 57.07 57.08 57.03 57.03 11.9K
10:43 57.06 57.15 57.04 57.15 27.3K
10:44 57.24 57.26 57.21 57.24 34.2K
10:45 57.17 57.22 57.17 57.19 20.9K
10:46 57.06 57.06 56.87 56.87 22.5K
10:47 56.85 56.86 56.76 56.79 11.8K
10:48 56.79 56.83 56.76 56.78 11.8K
10:49 56.79 56.85 56.73 56.85 17.9K
10:50 56.87 56.94 56.87 56.94 13.0K
10:51 56.98 57.06 56.98 57.06 12.5K
10:52 57.06 57.06 56.99 57.01 17.7K
10:53 56.98 56.99 56.93 56.93 13.7K
10:54 56.93 57.10 56.93 57.10 13.9K
10:55 57.11 57.18 57.08 57.18 21.8K
10:56 57.18 57.21 57.17 57.20 15.9K
10:57 57.19 57.22 57.16 57.22 10.2K
10:58 57.22 57.22 57.11 57.15 9.8K
10:59 57.17 57.18 57.15 57.16 12.1K
11:00 57.13 57.13 56.97 56.97 8.0K
11:01 56.98 57.02 56.98 57.01 15.0K
11:02 56.99 56.99 56.87 56.91 16.6K
11:03 56.89 56.89 56.78 56.78 9.7K
11:04 56.75 56.78 56.75 56.78 23.0K
11:05 56.72 56.72 56.62 56.62 8.9K
11:06 56.71 56.71 56.65 56.67 5.8K
11:07 56.65 56.77 56.65 56.77 9.1K
11:08 56.78 56.78 56.69 56.69 11.0K
11:09 56.66 56.74 56.66 56.74 9.1K
11:10 56.78 56.78 56.75 56.77 7.8K
11:11 56.82 56.82 56.80 56.80 7.4K
11:12 56.81 56.81 56.74 56.76 9.5K
11:13 56.74 56.74 56.71 56.71 6.1K
11:14 56.71 56.73 56.66 56.73 14.9K
11:15 56.70 56.71 56.69 56.71 15.5K
11:16 56.71 56.81 56.71 56.81 17.7K
11:17 56.81 56.81 56.78 56.78 1.5K
11:18 56.80 56.86 56.80 56.86 8.2K
11:19 56.87 56.89 56.83 56.89 8.3K
11:20 56.92 56.93 56.85 56.88 8.6K
11:21 56.89 56.94 56.88 56.94 7.0K
11:22 56.92 56.92 56.86 56.90 16.1K
11:23 56.93 57.01 56.91 57.01 10.4K
11:24 57.06 57.06 57.04 57.04 4.2K
11:25 57.08 57.11 57.07 57.11 8.6K
11:26 57.10 57.21 57.10 57.13 8.8K
11:27 57.18 57.19 57.14 57.14 45.3K
11:28 57.18 57.21 57.13 57.21 11.3K
11:29 57.16 57.18 57.15 57.15 20.2K
11:30 57.15 57.15 57.08 57.08 7.5K
11:31 57.09 57.09 57.05 57.09 11.7K
11:32 57.10 57.11 57.07 57.07 7.9K
11:33 57.07 57.11 57.07 57.07 3.0K
11:34 57.06 57.12 57.05 57.05 6.1K
11:35 57.03 57.04 56.97 56.99 7.8K
11:36 56.99 57.00 56.94 56.94 22.0K
11:37 56.97 57.09 56.97 57.09 5.5K
11:38 57.05 57.17 57.05 57.12 7.4K
11:39 57.13 57.20 57.13 57.16 4.5K
11:40 57.14 57.17 57.08 57.08 7.3K
11:41 57.16 57.16 57.13 57.13 10.2K
11:42 57.12 57.12 57.08 57.09 6.5K
11:43 57.09 57.09 57.04 57.06 5.4K
11:44 57.06 57.15 57.06 57.15 11.8K
11:45 57.14 57.16 57.13 57.13 6.1K
11:46 57.17 57.17 57.15 57.16 2.8K
11:47 57.14 57.18 57.14 57.16 4.7K
11:48 57.19 57.24 57.17 57.24 7.7K
11:49 57.23 57.29 57.22 57.26 6.9K
11:50 57.23 57.23 57.18 57.20 7.5K
11:51 57.21 57.21 57.16 57.16 12.3K
11:52 57.16 57.16 57.13 57.13 1.6K
11:53 57.10 57.11 57.04 57.04 6.7K
11:54 57.01 57.06 56.98 57.06 5.4K
11:55 57.08 57.10 57.05 57.08 3.2K
11:56 57.10 57.10 57.06 57.09 6.7K
11:57 57.08 57.17 57.08 57.15 8.8K
11:58 57.15 57.15 57.07 57.07 7.5K
11:59 57.08 57.12 57.06 57.12 4.9K
12:00 57.12 57.12 57.07 57.12 25.3K
12:01 57.10 57.12 57.10 57.12 3.0K
12:02 57.13 57.13 57.02 57.02 9.9K
12:03 57.02 57.05 57.00 57.00 6.8K
12:04 56.99 57.00 56.95 57.00 13.4K
12:05 57.02 57.03 56.98 56.98 11.9K
12:06 56.98 56.98 56.95 56.95 4.8K
12:07 56.95 57.05 56.95 57.05 7.8K
12:08 57.05 57.05 56.98 56.98 6.6K
12:09 56.98 56.98 56.94 56.94 2.1K
12:10 56.96 56.98 56.94 56.98 5.1K
12:11 56.95 56.95 56.89 56.92 4.8K
12:12 56.91 56.95 56.91 56.92 9.2K
12:13 56.89 56.90 56.88 56.90 14.7K
12:14 56.88 56.88 56.84 56.85 7.9K
12:15 56.85 56.86 56.83 56.83 8.5K
12:16 56.86 56.87 56.85 56.87 7.4K
12:17 56.83 56.83 56.74 56.77 11.0K
12:18 56.76 56.83 56.76 56.83 9.0K
12:19 56.80 56.81 56.76 56.81 7.5K
12:20 56.81 56.81 56.80 56.80 2.8K
12:21 56.83 56.83 56.77 56.77 14.7K
12:22 56.76 56.76 56.73 56.75 6.2K
12:23 56.77 56.78 56.74 56.78 7.6K
12:24 56.80 56.87 56.80 56.87 11.8K
12:25 56.87 56.93 56.87 56.93 11.5K
12:26 56.93 56.93 56.82 56.84 11.0K
12:27 56.87 56.90 56.87 56.88 4.6K
12:28 56.93 56.98 56.93 56.94 7.3K
12:29 56.91 56.91 56.87 56.89 8.4K
12:30 56.92 56.92 56.87 56.88 5.7K
12:31 56.90 56.90 56.77 56.79 9.8K
12:32 56.79 56.79 56.71 56.71 13.5K
12:33 56.71 56.78 56.71 56.78 5.8K
12:34 56.78 56.78 56.71 56.75 36.7K
12:35 56.75 56.75 56.69 56.71 8.5K
12:36 56.70 56.70 56.69 56.69 6.5K
12:37 56.70 56.70 56.68 56.69 7.5K
12:38 56.71 56.72 56.70 56.70 3.7K
12:39 56.71 56.71 56.68 56.68 6.3K
12:40 56.68 56.74 56.68 56.74 3.8K
12:41 56.72 56.74 56.61 56.61 13.2K
12:42 56.61 56.63 56.61 56.61 2.7K
12:43 56.60 56.63 56.60 56.61 24.4K
12:44 56.65 56.65 56.59 56.59 6.6K
12:45 56.57 56.60 56.57 56.60 7.1K
12:46 56.60 56.62 56.58 56.62 10.2K
12:47 56.63 56.67 56.63 56.65 8.2K
12:48 56.66 56.66 56.62 56.63 11.3K
12:49 56.63 56.66 56.63 56.66 4.3K
12:50 56.66 56.67 56.65 56.65 6.4K
12:51 56.65 56.65 56.60 56.61 4.4K
12:52 56.62 56.63 56.62 56.62 9.5K
12:53 56.62 56.62 56.62 56.62 2.3K
12:54 56.59 56.59 56.58 56.59 6.2K
12:55 56.56 56.62 56.55 56.62 36.2K
12:56 56.67 56.72 56.67 56.69 15.5K
12:57 56.69 56.72 56.69 56.72 0.0K
12:58 56.75 56.83 56.75 56.83 11.8K
12:59 56.84 56.85 56.83 56.85 6.7K
13:00 56.84 56.85 56.81 56.81 16.6K
13:01 56.81 56.81 56.78 56.78 5.5K
13:02 56.78 56.78 56.75 56.77 6.0K
13:03 56.72 56.72 56.64 56.67 7.5K
13:04 56.67 56.67 56.65 56.65 3.8K
13:05 56.63 56.63 56.59 56.62 11.9K
13:06 56.60 56.61 56.54 56.58 4.5K
13:07 56.58 56.59 56.57 56.59 5.2K
13:08 56.57 56.60 56.54 56.60 6.2K
13:09 56.57 56.59 56.54 56.58 6.8K
13:10 56.58 56.60 56.57 56.57 3.2K
13:11 56.62 56.63 56.59 56.59 5.2K
13:12 56.62 56.67 56.62 56.63 6.2K
13:13 56.61 56.63 56.61 56.63 10.9K
13:14 56.64 56.64 56.60 56.63 21.4K
13:15 56.64 56.72 56.64 56.72 12.3K
13:16 56.70 56.70 56.69 56.69 6.4K
13:17 56.68 56.70 56.68 56.69 6.1K
13:18 56.69 56.69 56.62 56.62 7.8K
13:19 56.61 56.61 56.58 56.59 11.2K
13:20 56.63 56.63 56.60 56.60 10.8K
13:21 56.59 56.65 56.57 56.62 14.1K
13:22 56.62 56.62 56.50 56.52 19.4K
13:23 56.52 56.52 56.46 56.46 6.8K
13:24 56.47 56.51 56.45 56.51 12.8K
13:25 56.51 56.56 56.51 56.56 4.3K
13:26 56.56 56.56 56.54 56.54 6.0K
13:27 56.54 56.57 56.53 56.55 9.1K
13:28 56.53 56.53 56.48 56.48 4.8K
13:29 56.51 56.51 56.46 56.47 11.5K
13:30 56.49 56.53 56.49 56.51 5.6K
13:31 56.51 56.51 56.47 56.47 9.0K
13:32 56.45 56.45 56.41 56.41 8.7K
13:33 56.42 56.42 56.36 56.40 10.9K
13:34 56.43 56.43 56.42 56.42 9.5K
13:35 56.42 56.46 56.41 56.46 7.1K
13:36 56.45 56.45 56.41 56.41 11.9K
13:37 56.45 56.50 56.45 56.47 34.3K
13:38 56.50 56.59 56.50 56.59 33.3K
13:39 56.60 56.63 56.58 56.63 17.3K
13:40 56.67 56.67 56.63 56.64 8.0K
13:41 56.60 56.60 56.56 56.58 16.1K
13:42 56.62 56.62 56.58 56.60 11.1K
13:43 56.60 56.62 56.59 56.59 6.6K
13:44 56.63 56.63 56.59 56.59 6.5K
13:45 56.60 56.63 56.57 56.57 16.5K
13:46 56.56 56.57 56.56 56.56 4.8K
13:47 56.61 56.64 56.61 56.64 4.1K
13:48 56.64 56.64 56.56 56.56 10.3K
13:49 56.57 56.62 56.57 56.62 6.4K
13:50 56.64 56.64 56.62 56.62 4.4K
13:51 56.61 56.61 56.56 56.57 10.8K
13:52 56.59 56.63 56.59 56.63 15.3K
13:53 56.63 56.64 56.60 56.64 9.5K
13:54 56.68 56.68 56.62 56.65 7.8K
13:55 56.68 56.68 56.54 56.54 15.8K
13:56 56.55 56.61 56.55 56.61 19.8K
13:57 56.60 56.61 56.55 56.57 33.0K
13:58 56.55 56.66 56.55 56.66 18.5K
13:59 56.66 56.71 56.66 56.71 6.8K
14:00 56.72 56.79 56.72 56.78 11.6K
14:01 56.78 56.82 56.78 56.79 16.2K
14:02 56.79 56.80 56.78 56.79 16.4K
14:03 56.78 56.82 56.73 56.73 14.3K
14:04 56.73 56.73 56.70 56.70 8.0K
14:05 56.70 56.73 56.69 56.73 10.9K
14:06 56.72 56.72 56.68 56.70 12.0K
14:07 56.73 56.73 56.67 56.70 8.2K
14:08 56.71 56.71 56.67 56.70 9.9K
14:09 56.70 56.72 56.63 56.63 7.7K
14:10 56.64 56.64 56.62 56.62 4.1K
14:11 56.60 56.60 56.59 56.59 7.7K
14:12 56.59 56.59 56.56 56.59 10.5K
14:13 56.59 56.59 56.57 56.59 5.7K
14:14 56.56 56.61 56.53 56.61 11.0K
14:15 56.58 56.58 56.56 56.56 4.5K
14:16 56.53 56.56 56.50 56.50 11.2K
14:17 56.48 56.49 56.46 56.46 6.9K
14:18 56.46 56.46 56.43 56.44 7.7K
14:19 56.43 56.44 56.42 56.42 3.9K
14:20 56.39 56.49 56.39 56.49 11.8K
14:21 56.45 56.48 56.45 56.48 7.4K
14:22 56.45 56.45 56.42 56.42 6.7K
14:23 56.43 56.46 56.41 56.41 8.2K
14:24 56.47 56.48 56.46 56.48 9.4K
14:25 56.49 56.51 56.46 56.46 4.3K
14:26 56.44 56.45 56.41 56.41 9.2K
14:27 56.43 56.45 56.41 56.45 10.5K
14:28 56.46 56.48 56.46 56.48 5.9K
14:29 56.47 56.47 56.42 56.42 5.3K
14:30 56.45 56.49 56.45 56.49 9.5K
14:31 56.46 56.46 56.44 56.46 18.4K
14:32 56.45 56.51 56.45 56.49 9.2K
14:33 56.49 56.49 56.41 56.41 11.6K
14:34 56.44 56.45 56.43 56.45 3.3K
14:35 56.46 56.47 56.45 56.47 6.2K
14:36 56.48 56.49 56.48 56.48 8.5K
14:37 56.45 56.49 56.45 56.49 10.9K
14:38 56.47 56.47 56.44 56.44 10.8K
14:39 56.45 56.46 56.43 56.45 8.9K
14:40 56.46 56.46 56.43 56.43 5.3K
14:41 56.43 56.43 56.41 56.42 24.4K
14:42 56.38 56.42 56.33 56.38 27.2K
14:43 56.38 56.40 56.38 56.38 6.9K
14:44 56.38 56.38 56.34 56.36 8.3K
14:45 56.38 56.39 56.36 56.37 7.4K
14:46 56.37 56.40 56.35 56.40 5.5K
14:47 56.41 56.41 56.35 56.38 9.0K
14:48 56.36 56.39 56.34 56.34 11.3K
14:49 56.35 56.39 56.35 56.36 7.9K
14:50 56.40 56.41 56.36 56.36 12.2K
14:51 56.34 56.37 56.34 56.37 5.7K
14:52 56.41 56.50 56.41 56.50 11.8K
14:53 56.48 56.50 56.42 56.42 13.4K
14:54 56.43 56.46 56.43 56.46 4.8K
14:55 56.44 56.44 56.43 56.43 6.0K
14:56 56.43 56.44 56.42 56.42 7.9K
14:57 56.42 56.44 56.42 56.44 7.9K
14:58 56.43 56.43 56.40 56.40 6.8K
14:59 56.39 56.39 56.36 56.36 7.0K
15:00 56.36 56.36 56.31 56.35 20.7K
15:01 56.33 56.33 56.26 56.28 14.4K
15:02 56.30 56.31 56.24 56.26 12.1K
15:03 56.20 56.20 56.14 56.14 8.7K
15:04 56.14 56.18 56.14 56.17 7.3K
15:05 56.15 56.17 56.12 56.12 13.9K
15:06 56.13 56.15 56.10 56.11 9.1K
15:07 56.12 56.12 56.09 56.12 9.8K
15:08 56.13 56.15 56.13 56.14 5.1K
15:09 56.13 56.14 56.11 56.14 9.7K
15:10 56.15 56.15 56.13 56.15 8.9K
15:11 56.16 56.16 56.13 56.13 5.6K
15:12 56.14 56.14 56.12 56.12 4.6K
15:13 56.12 56.12 56.10 56.10 14.4K
15:14 56.12 56.12 56.09 56.09 8.9K
15:15 56.09 56.11 56.08 56.11 15.8K
15:16 56.14 56.20 56.14 56.18 10.2K
15:17 56.17 56.17 56.11 56.14 8.9K
15:18 56.19 56.19 56.17 56.17 5.1K
15:19 56.22 56.27 56.22 56.24 9.0K
15:20 56.25 56.25 56.23 56.23 9.8K
15:21 56.25 56.26 56.24 56.26 7.7K
15:22 56.24 56.24 56.21 56.22 11.6K
15:23 56.29 56.33 56.28 56.33 12.3K
15:24 56.33 56.39 56.33 56.38 10.5K
15:25 56.37 56.46 56.37 56.46 10.6K
15:26 56.41 56.42 56.39 56.40 14.5K
15:27 56.40 56.41 56.37 56.41 12.8K
15:28 56.42 56.43 56.36 56.40 11.8K
15:29 56.41 56.44 56.41 56.44 8.9K
15:30 56.41 56.41 56.36 56.39 13.2K
15:31 56.39 56.44 56.38 56.44 37.9K
15:32 56.45 56.45 56.35 56.35 18.0K
15:33 56.33 56.33 56.29 56.29 15.9K
15:34 56.27 56.27 56.25 56.25 6.3K
15:35 56.22 56.23 56.20 56.20 11.6K
15:36 56.19 56.19 56.11 56.11 23.6K
15:37 56.04 56.11 56.01 56.11 16.4K
15:38 56.15 56.17 56.10 56.17 12.0K
15:39 56.19 56.22 56.18 56.21 15.2K
15:40 56.25 56.26 56.24 56.24 18.3K
15:41 56.26 56.26 56.24 56.25 12.6K
15:42 56.24 56.29 56.24 56.29 14.3K
15:43 56.30 56.37 56.30 56.34 9.1K
15:44 56.33 56.33 56.29 56.30 14.6K
15:45 56.29 56.29 56.24 56.24 10.2K
15:46 56.22 56.26 56.18 56.18 18.7K
15:47 56.19 56.21 56.19 56.21 15.7K
15:48 56.20 56.22 56.14 56.14 16.9K
15:49 56.13 56.14 56.09 56.09 17.3K
15:50 56.07 56.09 56.02 56.02 25.7K
15:51 56.04 56.04 55.94 55.97 35.6K
15:52 55.94 55.96 55.94 55.96 43.5K
15:53 55.99 56.01 55.98 55.99 39.8K
15:54 55.99 56.00 55.99 55.99 39.5K
15:55 55.99 56.05 55.97 56.02 62.2K
15:56 56.05 56.06 56.01 56.06 64.9K
15:57 56.05 56.05 56.02 56.02 93.3K
15:58 56.00 56.00 55.97 55.99 84.0K
15:59 56.02 56.03 56.00 56.00 93.1K
16:00 56.00 56.01 55.97 55.99 2,246.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし