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 57.85 58.25 57.10 58.19 38.8K
09:32 58.19 58.35 58.04 58.35 8.5K
09:33 58.35 58.35 58.14 58.16 1.8K
09:34 58.16 58.16 58.01 58.09 3.0K
09:35 58.09 58.17 58.00 58.00 4.8K
09:36 58.00 58.10 58.00 58.05 4.5K
09:37 58.05 58.08 58.01 58.08 4.5K
09:38 58.11 58.11 58.07 58.07 1.2K
09:39 58.09 58.11 58.09 58.11 2.1K
09:40 58.11 58.11 58.05 58.05 2.4K
09:41 58.05 58.18 58.05 58.11 3.1K
09:42 58.11 58.22 58.11 58.22 2.1K
09:43 58.20 58.38 58.20 58.36 7.6K
09:44 58.36 58.43 58.33 58.43 6.7K
09:45 58.38 58.40 58.34 58.34 2.2K
09:46 58.43 58.43 58.35 58.41 4.2K
09:47 58.36 58.41 58.36 58.40 6.2K
09:48 58.40 58.40 58.31 58.36 5.7K
09:49 58.36 58.39 58.30 58.30 3.2K
09:50 58.30 58.38 58.30 58.36 5.2K
09:51 58.36 58.36 58.28 58.31 15.3K
09:52 58.32 58.34 58.32 58.34 3.1K
09:53 58.35 58.35 58.26 58.26 3.9K
09:54 58.22 58.23 58.14 58.14 9.7K
09:55 58.09 58.12 58.09 58.10 6.0K
09:56 58.14 58.14 58.11 58.13 7.4K
09:57 58.13 58.15 58.13 58.15 4.4K
09:58 58.20 58.25 58.20 58.25 8.8K
09:59 58.24 58.29 58.24 58.29 5.7K
10:00 58.34 58.37 58.34 58.37 3.9K
10:01 58.36 58.36 58.33 58.35 15.2K
10:02 58.39 58.48 58.39 58.43 40.9K
10:03 58.39 58.43 58.39 58.43 14.1K
10:04 58.39 58.47 58.39 58.47 5.0K
10:05 58.54 58.54 58.53 58.54 8.7K
10:06 58.52 58.58 58.52 58.58 15.0K
10:07 58.56 58.60 58.53 58.55 11.9K
10:08 58.55 58.57 58.55 58.57 4.7K
10:09 58.57 58.60 58.57 58.58 17.2K
10:10 58.57 58.60 58.57 58.60 12.7K
10:11 58.64 58.64 58.55 58.55 8.2K
10:12 58.52 58.53 58.48 58.50 7.7K
10:13 58.48 58.56 58.48 58.56 5.5K
10:14 58.59 58.59 58.52 58.55 12.9K
10:15 58.60 58.60 58.54 58.60 33.7K
10:16 58.62 58.67 58.61 58.67 22.2K
10:17 58.66 58.69 58.66 58.69 7.3K
10:18 58.69 58.70 58.66 58.68 10.7K
10:19 58.68 58.77 58.68 58.76 15.4K
10:20 58.75 58.78 58.75 58.76 6.6K
10:21 58.77 58.78 58.68 58.68 12.6K
10:22 58.66 58.69 58.62 58.69 8.1K
10:23 58.67 58.67 58.63 58.66 9.0K
10:24 58.67 58.67 58.62 58.64 7.4K
10:25 58.66 58.66 58.60 58.62 7.6K
10:26 58.65 58.65 58.56 58.56 11.7K
10:27 58.56 58.58 58.52 58.54 8.9K
10:28 58.51 58.56 58.51 58.56 3.5K
10:29 58.54 58.58 58.51 58.58 7.9K
10:30 58.62 58.66 58.62 58.66 3.8K
10:31 58.64 58.75 58.63 58.75 11.9K
10:32 58.72 58.81 58.72 58.81 14.5K
10:33 58.81 58.87 58.81 58.87 11.1K
10:34 58.88 58.95 58.88 58.92 10.6K
10:35 58.92 58.92 58.87 58.92 10.9K
10:36 58.95 58.96 58.91 58.91 8.0K
10:37 58.90 58.92 58.87 58.90 5.1K
10:38 58.90 58.94 58.90 58.94 8.1K
10:39 58.94 58.99 58.94 58.99 4.7K
10:40 58.97 58.97 58.88 58.88 7.4K
10:41 58.90 58.90 58.85 58.85 7.5K
10:42 58.83 58.86 58.83 58.84 5.4K
10:43 58.84 58.87 58.83 58.87 6.3K
10:44 58.87 58.90 58.87 58.90 3.3K
10:45 58.87 58.89 58.82 58.82 9.9K
10:46 58.79 58.87 58.79 58.87 22.1K
10:47 58.87 58.88 58.84 58.88 7.2K
10:48 58.90 58.92 58.87 58.92 9.6K
10:49 58.92 58.95 58.91 58.93 5.7K
10:50 58.93 58.98 58.93 58.98 7.7K
10:51 58.95 58.96 58.94 58.95 6.0K
10:52 58.94 58.98 58.94 58.98 6.6K
10:53 59.01 59.01 58.96 58.98 12.0K
10:54 58.98 58.98 58.93 58.97 5.0K
10:55 58.93 58.94 58.91 58.91 5.7K
10:56 58.92 58.95 58.88 58.88 8.3K
10:57 58.91 58.97 58.91 58.94 3.9K
10:58 58.96 58.96 58.90 58.90 5.9K
10:59 58.90 58.96 58.90 58.96 6.9K
11:00 58.95 58.95 58.92 58.92 7.7K
11:01 58.92 58.92 58.87 58.87 4.6K
11:02 58.82 58.85 58.82 58.83 7.6K
11:03 58.83 58.86 58.83 58.86 5.3K
11:04 58.85 58.88 58.85 58.88 3.9K
11:05 58.88 58.93 58.88 58.90 9.8K
11:06 58.90 58.90 58.86 58.86 9.1K
11:07 58.87 58.89 58.87 58.88 4.2K
11:08 58.87 58.90 58.86 58.86 5.8K
11:09 58.84 58.88 58.83 58.85 6.0K
11:10 58.88 58.89 58.86 58.89 5.3K
11:11 58.94 58.94 58.91 58.91 8.6K
11:12 58.91 58.92 58.90 58.90 4.3K
11:13 58.92 58.97 58.92 58.97 4.5K
11:14 58.97 58.97 58.95 58.95 4.3K
11:15 58.94 58.96 58.94 58.95 6.1K
11:16 58.97 58.99 58.97 58.97 7.1K
11:17 58.97 58.97 58.86 58.86 13.0K
11:18 58.86 58.87 58.86 58.87 5.1K
11:19 58.84 58.96 58.84 58.96 8.0K
11:20 58.96 58.97 58.94 58.95 9.1K
11:21 58.92 58.95 58.92 58.95 5.2K
11:22 58.92 58.92 58.90 58.92 9.1K
11:23 58.91 58.93 58.89 58.89 4.7K
11:24 58.89 58.90 58.85 58.85 8.3K
11:25 58.83 58.83 58.78 58.79 5.4K
11:26 58.77 58.77 58.76 58.76 3.2K
11:27 58.76 58.77 58.76 58.77 6.4K
11:28 58.80 58.84 58.80 58.84 3.4K
11:29 58.84 58.84 58.81 58.81 4.4K
11:30 58.81 58.88 58.81 58.88 2.8K
11:31 58.89 58.94 58.89 58.92 3.7K
11:32 58.90 58.90 58.86 58.86 6.7K
11:33 58.86 58.92 58.86 58.92 3.4K
11:34 58.91 58.95 58.91 58.94 6.9K
11:35 58.93 58.94 58.91 58.91 5.6K
11:36 58.91 58.94 58.91 58.94 2.1K
11:37 58.93 58.93 58.92 58.92 4.2K
11:38 58.92 58.92 58.90 58.92 2.2K
11:39 58.92 58.92 58.90 58.90 6.4K
11:40 58.92 58.93 58.91 58.92 4.4K
11:41 58.92 58.92 58.90 58.90 2.9K
11:42 58.89 58.90 58.89 58.90 4.7K
11:43 58.92 58.92 58.88 58.89 10.9K
11:44 58.89 58.92 58.89 58.91 12.2K
11:45 58.90 58.90 58.87 58.88 4.7K
11:46 58.88 58.90 58.86 58.86 4.8K
11:47 58.86 58.86 58.83 58.83 7.6K
11:48 58.83 58.84 58.83 58.84 3.3K
11:49 58.84 58.85 58.82 58.85 4.5K
11:50 58.83 58.85 58.82 58.84 5.1K
11:51 58.84 58.85 58.83 58.85 4.6K
11:52 58.84 58.86 58.83 58.86 8.5K
11:53 58.85 58.86 58.85 58.86 4.3K
11:54 58.86 58.90 58.86 58.90 8.1K
11:55 58.90 58.90 58.89 58.89 4.6K
11:56 58.88 58.91 58.86 58.86 7.5K
11:57 58.87 58.90 58.87 58.90 8.9K
11:58 58.88 58.89 58.87 58.89 31.4K
11:59 58.92 58.92 58.90 58.90 5.9K
12:00 58.90 58.90 58.88 58.88 4.1K
12:01 58.83 58.85 58.83 58.84 9.8K
12:02 58.85 58.85 58.83 58.84 5.1K
12:03 58.85 58.85 58.84 58.84 3.7K
12:04 58.84 58.84 58.77 58.77 4.5K
12:05 58.79 58.79 58.78 58.79 5.0K
12:06 58.80 58.80 58.78 58.78 5.1K
12:07 58.80 58.82 58.80 58.80 4.5K
12:08 58.79 58.80 58.77 58.77 6.7K
12:09 58.77 58.78 58.72 58.72 9.8K
12:10 58.71 58.71 58.63 58.66 14.5K
12:11 58.65 58.71 58.65 58.70 7.3K
12:12 58.69 58.69 58.65 58.66 3.3K
12:13 58.66 58.69 58.66 58.68 9.1K
12:14 58.70 58.70 58.69 58.69 3.3K
12:15 58.68 58.68 58.65 58.66 5.6K
12:16 58.68 58.69 58.67 58.67 5.1K
12:17 58.67 58.68 58.67 58.67 3.3K
12:18 58.62 58.64 58.62 58.62 8.1K
12:19 58.62 58.62 58.58 58.59 9.3K
12:20 58.61 58.61 58.57 58.60 3.4K
12:21 58.62 58.64 58.61 58.61 8.4K
12:22 58.62 58.62 58.57 58.57 7.4K
12:23 58.57 58.60 58.56 58.60 6.0K
12:24 58.60 58.62 58.60 58.62 9.9K
12:25 58.62 58.62 58.61 58.61 7.5K
12:26 58.62 58.65 58.62 58.65 8.1K
12:27 58.64 58.64 58.64 58.64 2.2K
12:28 58.63 58.63 58.62 58.62 3.7K
12:29 58.60 58.62 58.60 58.61 3.5K
12:30 58.57 58.57 58.55 58.55 7.7K
12:31 58.55 58.55 58.54 58.54 4.4K
12:32 58.54 58.57 58.54 58.57 4.5K
12:33 58.57 58.58 58.55 58.55 8.7K
12:34 58.57 58.59 58.57 58.59 17.2K
12:35 58.59 58.62 58.59 58.62 2.5K
12:36 58.61 58.62 58.57 58.57 8.8K
12:37 58.57 58.64 58.57 58.64 6.5K
12:38 58.63 58.64 58.62 58.62 2.4K
12:39 58.62 58.63 58.59 58.59 5.4K
12:40 58.59 58.60 58.59 58.59 3.3K
12:41 58.58 58.58 58.55 58.55 10.7K
12:42 58.56 58.58 58.56 58.57 3.7K
12:43 58.57 58.58 58.56 58.58 4.9K
12:44 58.60 58.60 58.59 58.59 4.1K
12:45 58.59 58.59 58.58 58.58 1.8K
12:46 58.58 58.58 58.57 58.57 5.5K
12:47 58.57 58.57 58.52 58.53 5.7K
12:48 58.52 58.52 58.49 58.49 4.5K
12:49 58.48 58.48 58.44 58.46 10.2K
12:50 58.47 58.48 58.45 58.48 4.6K
12:51 58.48 58.48 58.44 58.44 3.1K
12:52 58.43 58.43 58.41 58.41 1.8K
12:53 58.43 58.46 58.40 58.43 5.6K
12:54 58.43 58.46 58.43 58.46 7.7K
12:55 58.48 58.48 58.45 58.46 9.1K
12:56 58.48 58.50 58.47 58.50 6.5K
12:57 58.51 58.51 58.48 58.48 3.3K
12:58 58.48 58.48 58.45 58.46 5.1K
12:59 58.44 58.48 58.44 58.48 2.1K
13:00 58.47 58.49 58.47 58.49 3.1K
13:01 58.49 58.49 58.45 58.48 4.2K
13:02 58.47 58.49 58.47 58.49 4.4K
13:03 58.50 58.53 58.50 58.53 3.0K
13:04 58.54 58.54 58.54 58.54 1.6K
13:05 58.54 58.55 58.53 58.53 0.6K
13:06 58.55 58.55 58.50 58.50 6.4K
13:07 58.52 58.55 58.52 58.55 4.2K
13:08 58.56 58.57 58.56 58.57 1.1K
13:09 58.57 58.58 58.55 58.55 3.7K
13:10 58.55 58.57 58.54 58.57 4.1K
13:11 58.55 58.55 58.52 58.52 3.6K
13:12 58.51 58.53 58.50 58.50 2.6K
13:13 58.50 58.50 58.47 58.47 3.6K
13:14 58.47 58.47 58.45 58.46 6.8K
13:15 58.45 58.46 58.45 58.45 2.4K
13:16 58.45 58.47 58.44 58.47 5.7K
13:17 58.47 58.49 58.47 58.49 5.0K
13:18 58.49 58.50 58.49 58.50 6.3K
13:19 58.50 58.51 58.48 58.48 17.4K
13:20 58.48 58.52 58.48 58.52 6.2K
13:21 58.52 58.52 58.52 58.52 4.0K
13:22 58.53 58.53 58.49 58.50 6.5K
13:23 58.50 58.51 58.50 58.50 10.7K
13:24 58.50 58.51 58.50 58.50 19.3K
13:25 58.49 58.52 58.49 58.52 6.1K
13:26 58.59 58.61 58.59 58.60 12.7K
13:27 58.59 58.60 58.59 58.59 3.4K
13:28 58.59 58.61 58.59 58.60 3.2K
13:29 58.59 58.61 58.58 58.61 3.7K
13:30 58.58 58.58 58.58 58.58 2.3K
13:31 58.59 58.59 58.56 58.58 5.3K
13:32 58.57 58.59 58.57 58.59 2.8K
13:33 58.58 58.58 58.57 58.57 2.8K
13:34 58.57 58.60 58.57 58.60 4.8K
13:35 58.60 58.63 58.60 58.60 6.7K
13:36 58.62 58.64 58.62 58.62 3.1K
13:37 58.64 58.64 58.62 58.64 0.8K
13:38 58.64 58.64 58.63 58.64 3.7K
13:39 58.61 58.62 58.60 58.62 4.7K
13:40 58.62 58.62 58.60 58.60 4.8K
13:41 58.62 58.62 58.61 58.62 3.7K
13:42 58.61 58.64 58.61 58.63 7.0K
13:43 58.63 58.63 58.53 58.53 3.8K
13:44 58.53 58.53 58.51 58.51 8.3K
13:45 58.52 58.54 58.52 58.53 8.0K
13:46 58.53 58.54 58.50 58.53 9.5K
13:47 58.52 58.56 58.51 58.56 7.2K
13:48 58.56 58.57 58.55 58.55 3.5K
13:49 58.56 58.57 58.56 58.57 6.2K
13:50 58.60 58.61 58.60 58.61 4.6K
13:51 58.61 58.61 58.60 58.60 5.3K
13:52 58.60 58.60 58.59 58.60 7.9K
13:53 58.61 58.64 58.61 58.61 5.9K
13:54 58.65 58.68 58.65 58.65 10.7K
13:55 58.65 58.67 58.65 58.67 6.2K
13:56 58.66 58.73 58.66 58.73 3.6K
13:57 58.73 58.74 58.69 58.69 5.0K
13:58 58.69 58.69 58.68 58.68 1.6K
13:59 58.68 58.69 58.68 58.69 2.1K
14:00 58.69 58.70 58.65 58.65 4.2K
14:01 58.63 58.63 58.62 58.63 3.5K
14:02 58.63 58.65 58.63 58.64 4.6K
14:03 58.63 58.65 58.62 58.65 6.8K
14:04 58.65 58.65 58.63 58.65 3.4K
14:05 58.64 58.64 58.63 58.63 3.3K
14:06 58.63 58.65 58.63 58.65 2.4K
14:07 58.64 58.64 58.62 58.63 2.7K
14:08 58.63 58.63 58.60 58.60 3.2K
14:09 58.60 58.62 58.59 58.59 3.4K
14:10 58.60 58.60 58.60 58.60 4.6K
14:11 58.59 58.59 58.57 58.59 4.7K
14:12 58.59 58.61 58.59 58.61 4.5K
14:13 58.62 58.62 58.61 58.62 1.9K
14:14 58.63 58.63 58.61 58.61 2.9K
14:15 58.61 58.62 58.61 58.62 4.7K
14:16 58.62 58.62 58.59 58.59 11.4K
14:17 58.60 58.63 58.60 58.63 4.2K
14:18 58.63 58.63 58.62 58.62 5.2K
14:19 58.60 58.60 58.59 58.60 13.1K
14:20 58.60 58.60 58.58 58.59 4.4K
14:21 58.59 58.64 58.59 58.64 8.3K
14:22 58.63 58.63 58.60 58.60 5.8K
14:23 58.60 58.60 58.59 58.59 2.5K
14:24 58.59 58.62 58.59 58.62 2.5K
14:25 58.62 58.64 58.62 58.64 1.5K
14:26 58.62 58.62 58.61 58.62 8.9K
14:27 58.62 58.65 58.62 58.64 8.5K
14:28 58.64 58.64 58.61 58.61 2.2K
14:29 58.60 58.67 58.60 58.67 5.6K
14:30 58.67 58.67 58.65 58.65 2.9K
14:31 58.64 58.65 58.64 58.65 3.3K
14:32 58.65 58.66 58.64 58.64 5.1K
14:33 58.62 58.62 58.58 58.60 3.6K
14:34 58.62 58.62 58.59 58.59 6.6K
14:35 58.60 58.61 58.60 58.60 3.0K
14:36 58.59 58.60 58.58 58.58 7.6K
14:37 58.58 58.60 58.58 58.58 2.9K
14:38 58.59 58.59 58.58 58.58 3.1K
14:39 58.60 58.64 58.60 58.62 8.8K
14:40 58.59 58.62 58.59 58.62 3.8K
14:41 58.62 58.64 58.62 58.64 5.0K
14:42 58.64 58.64 58.63 58.63 2.7K
14:43 58.64 58.65 58.64 58.65 2.5K
14:44 58.66 58.66 58.65 58.65 7.7K
14:45 58.65 58.66 58.65 58.65 5.0K
14:46 58.65 58.66 58.65 58.66 4.7K
14:47 58.67 58.68 58.67 58.68 6.6K
14:48 58.68 58.68 58.68 58.68 2.4K
14:49 58.68 58.68 58.65 58.65 8.3K
14:50 58.65 58.66 58.60 58.60 13.6K
14:51 58.61 58.61 58.57 58.57 8.6K
14:52 58.57 58.58 58.57 58.58 3.3K
14:53 58.58 58.58 58.56 58.58 4.9K
14:54 58.58 58.58 58.55 58.55 7.4K
14:55 58.57 58.62 58.57 58.60 61.6K
14:56 58.59 58.60 58.59 58.59 5.1K
14:57 58.58 58.60 58.58 58.60 4.4K
14:58 58.59 58.59 58.58 58.58 5.8K
14:59 58.60 58.60 58.59 58.59 6.1K
15:00 58.58 58.59 58.58 58.58 4.4K
15:01 58.58 58.59 58.55 58.55 9.8K
15:02 58.53 58.56 58.53 58.55 3.0K
15:03 58.55 58.56 58.54 58.54 3.2K
15:04 58.56 58.60 58.56 58.59 7.3K
15:05 58.59 58.63 58.59 58.62 5.1K
15:06 58.62 58.67 58.62 58.67 2.8K
15:07 58.66 58.66 58.66 58.66 4.7K
15:08 58.66 58.68 58.66 58.67 4.9K
15:09 58.67 58.68 58.67 58.67 4.4K
15:10 58.66 58.67 58.66 58.67 4.5K
15:11 58.68 58.68 58.66 58.66 4.2K
15:12 58.64 58.64 58.63 58.63 2.9K
15:13 58.63 58.63 58.60 58.61 5.3K
15:14 58.61 58.61 58.58 58.58 4.2K
15:15 58.57 58.59 58.57 58.58 8.6K
15:16 58.57 58.60 58.57 58.59 6.8K
15:17 58.60 58.60 58.59 58.59 2.2K
15:18 58.58 58.58 58.57 58.57 4.8K
15:19 58.57 58.57 58.52 58.52 10.6K
15:20 58.56 58.59 58.56 58.59 10.2K
15:21 58.59 58.59 58.55 58.55 2.1K
15:22 58.55 58.55 58.53 58.53 3.6K
15:23 58.53 58.55 58.53 58.55 2.0K
15:24 58.56 58.58 58.56 58.57 8.8K
15:25 58.58 58.58 58.55 58.58 6.2K
15:26 58.57 58.59 58.57 58.58 3.9K
15:27 58.59 58.59 58.58 58.58 6.6K
15:28 58.58 58.58 58.57 58.58 7.0K
15:29 58.58 58.58 58.57 58.58 7.8K
15:30 58.57 58.57 58.54 58.54 7.4K
15:31 58.55 58.55 58.52 58.53 9.2K
15:32 58.51 58.55 58.51 58.55 9.6K
15:33 58.55 58.58 58.54 58.58 9.1K
15:34 58.58 58.61 58.57 58.61 7.9K
15:35 58.61 58.64 58.60 58.64 5.3K
15:36 58.62 58.62 58.61 58.61 8.8K
15:37 58.63 58.63 58.61 58.63 9.1K
15:38 58.64 58.64 58.62 58.62 3.9K
15:39 58.63 58.63 58.63 58.63 5.7K
15:40 58.64 58.64 58.60 58.60 6.8K
15:41 58.62 58.62 58.60 58.61 7.0K
15:42 58.63 58.65 58.63 58.64 11.3K
15:43 58.62 58.62 58.60 58.62 8.6K
15:44 58.61 58.61 58.56 58.59 14.1K
15:45 58.61 58.64 58.61 58.64 12.3K
15:46 58.64 58.68 58.62 58.68 10.1K
15:47 58.68 58.69 58.68 58.68 12.4K
15:48 58.67 58.70 58.67 58.68 11.3K
15:49 58.66 58.66 58.61 58.61 8.2K
15:50 58.60 58.62 58.57 58.62 10.5K
15:51 58.65 58.65 58.56 58.56 23.5K
15:52 58.57 58.57 58.54 58.54 19.3K
15:53 58.56 58.56 58.53 58.54 21.3K
15:54 58.55 58.62 58.54 58.62 21.9K
15:55 58.66 58.67 58.62 58.64 45.5K
15:56 58.61 58.61 58.56 58.56 45.4K
15:57 58.56 58.56 58.55 58.55 35.8K
15:58 58.54 58.56 58.53 58.56 89.6K
15:59 58.55 58.56 58.54 58.55 87.6K
16:00 58.54 58.56 58.45 58.47 2,189.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし