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 57.62 57.73 57.25 57.60 46.3K
09:32 57.57 57.57 57.46 57.48 7.7K
09:33 57.53 57.53 57.38 57.43 2.6K
09:34 57.43 57.43 57.32 57.37 9.9K
09:35 57.36 57.36 57.16 57.16 17.1K
09:36 57.23 57.32 57.23 57.32 14.3K
09:37 57.29 57.29 57.21 57.21 5.6K
09:38 57.21 57.21 57.17 57.19 16.7K
09:39 57.19 57.31 57.19 57.31 4.4K
09:40 57.27 57.30 57.23 57.28 13.6K
09:41 57.27 57.38 57.27 57.31 11.0K
09:42 57.25 57.33 57.25 57.33 6.2K
09:43 57.32 57.47 57.29 57.47 8.7K
09:44 57.40 57.40 57.37 57.37 8.9K
09:45 57.32 57.47 57.32 57.47 14.2K
09:46 57.39 57.39 57.33 57.33 9.2K
09:47 57.25 57.30 57.20 57.30 8.6K
09:48 57.30 57.30 57.18 57.21 5.5K
09:49 57.26 57.30 57.24 57.26 14.2K
09:50 57.12 57.12 57.02 57.09 20.5K
09:51 57.07 57.10 57.03 57.10 12.7K
09:52 57.13 57.19 57.13 57.19 6.4K
09:53 57.16 57.16 57.06 57.06 3.8K
09:54 57.08 57.10 56.93 56.93 19.7K
09:55 56.93 57.05 56.93 57.04 16.6K
09:56 57.04 57.11 57.04 57.11 2.3K
09:57 57.13 57.13 57.05 57.10 8.8K
09:58 57.14 57.14 57.07 57.13 11.1K
09:59 57.14 57.14 57.08 57.10 2.3K
10:00 57.00 57.02 56.98 57.02 21.0K
10:01 56.96 57.03 56.96 56.99 8.1K
10:02 57.02 57.23 57.02 57.22 22.9K
10:03 57.30 57.30 57.09 57.10 9.4K
10:04 57.07 57.08 57.03 57.03 16.8K
10:05 57.03 57.12 57.03 57.12 17.6K
10:06 57.17 57.19 57.16 57.19 9.0K
10:07 57.15 57.28 57.15 57.20 9.3K
10:08 57.21 57.21 57.15 57.21 7.7K
10:09 57.16 57.17 57.13 57.16 7.8K
10:10 57.10 57.12 57.10 57.11 12.1K
10:11 57.06 57.07 57.01 57.04 14.5K
10:12 57.05 57.10 57.05 57.07 6.8K
10:13 57.05 57.09 57.05 57.06 5.8K
10:14 57.06 57.07 57.03 57.03 11.6K
10:15 57.05 57.07 57.02 57.05 11.1K
10:16 57.05 57.05 56.99 57.02 9.8K
10:17 56.99 57.00 56.88 56.88 7.0K
10:18 56.84 56.84 56.80 56.80 8.1K
10:19 56.84 56.88 56.83 56.83 9.4K
10:20 56.82 56.83 56.82 56.82 9.9K
10:21 56.86 56.90 56.83 56.87 12.6K
10:22 56.88 56.95 56.87 56.95 8.8K
10:23 56.93 56.98 56.93 56.98 10.6K
10:24 56.96 56.99 56.93 56.93 16.0K
10:25 56.93 56.93 56.90 56.93 5.9K
10:26 56.93 57.05 56.93 57.05 12.6K
10:27 57.03 57.03 56.99 56.99 4.6K
10:28 56.98 57.04 56.98 57.01 17.2K
10:29 57.01 57.01 56.98 56.98 4.2K
10:30 56.96 56.96 56.93 56.93 12.7K
10:31 56.93 56.95 56.91 56.91 10.1K
10:32 56.96 56.97 56.94 56.96 10.9K
10:33 56.96 56.96 56.93 56.94 4.5K
10:34 56.93 56.97 56.91 56.91 9.6K
10:35 56.90 56.90 56.85 56.87 12.9K
10:36 56.88 56.91 56.88 56.89 6.8K
10:37 56.89 56.91 56.89 56.89 5.7K
10:38 56.87 56.95 56.87 56.95 7.4K
10:39 56.98 56.98 56.91 56.92 7.1K
10:40 56.89 56.97 56.87 56.97 13.2K
10:41 56.98 57.03 56.98 57.02 9.6K
10:42 57.02 57.04 57.01 57.02 6.0K
10:43 56.99 57.01 56.98 57.01 6.3K
10:44 57.02 57.06 57.02 57.05 4.1K
10:45 57.05 57.08 57.05 57.06 17.6K
10:46 57.06 57.12 57.05 57.11 5.0K
10:47 57.12 57.13 57.04 57.04 6.1K
10:48 57.07 57.07 57.04 57.04 5.2K
10:49 57.04 57.07 57.04 57.06 8.4K
10:50 56.98 56.99 56.96 56.99 8.8K
10:51 56.98 56.98 56.93 56.93 7.0K
10:52 56.96 56.98 56.96 56.96 4.1K
10:53 56.91 56.91 56.87 56.91 5.4K
10:54 56.93 56.94 56.92 56.94 6.5K
10:55 56.93 56.93 56.90 56.93 7.8K
10:56 56.94 56.94 56.91 56.91 6.8K
10:57 56.95 57.00 56.95 57.00 4.8K
10:58 56.99 56.99 56.89 56.89 22.3K
10:59 56.91 56.94 56.90 56.94 7.6K
11:00 56.93 56.97 56.93 56.97 6.2K
11:01 56.96 56.96 56.94 56.95 5.4K
11:02 56.92 56.92 56.83 56.83 4.7K
11:03 56.83 56.87 56.83 56.85 8.2K
11:04 56.83 56.87 56.83 56.84 9.3K
11:05 56.85 56.87 56.83 56.83 4.8K
11:06 56.85 56.85 56.83 56.83 4.0K
11:07 56.79 56.81 56.79 56.79 5.0K
11:08 56.79 56.85 56.79 56.85 4.3K
11:09 56.85 56.88 56.82 56.88 6.3K
11:10 56.89 56.91 56.88 56.91 23.5K
11:11 56.91 56.94 56.91 56.92 6.6K
11:12 56.91 56.91 56.91 56.91 3.5K
11:13 56.94 56.94 56.94 56.94 5.1K
11:14 56.97 56.97 56.96 56.97 8.5K
11:15 56.96 56.96 56.93 56.94 5.1K
11:16 56.92 56.98 56.92 56.98 11.1K
11:17 56.98 57.00 56.98 56.99 4.1K
11:18 56.99 56.99 56.94 56.96 7.3K
11:19 56.96 57.06 56.96 57.06 10.2K
11:20 57.05 57.06 57.02 57.03 15.2K
11:21 57.03 57.06 57.03 57.06 2.8K
11:22 57.06 57.08 57.06 57.07 6.9K
11:23 57.06 57.06 56.95 56.95 10.5K
11:24 56.97 56.97 56.96 56.96 3.7K
11:25 56.95 56.95 56.87 56.87 7.0K
11:26 56.86 56.90 56.86 56.89 5.5K
11:27 56.89 56.90 56.87 56.87 16.2K
11:28 56.89 56.92 56.88 56.92 8.8K
11:29 56.89 56.90 56.86 56.87 5.0K
11:30 56.88 56.89 56.85 56.85 11.2K
11:31 56.86 56.88 56.84 56.88 9.3K
11:32 56.88 56.91 56.87 56.90 4.1K
11:33 56.88 56.88 56.86 56.86 4.1K
11:34 56.85 56.86 56.83 56.86 5.9K
11:35 56.85 56.85 56.82 56.85 9.7K
11:36 56.82 56.85 56.82 56.85 8.3K
11:37 56.85 56.90 56.85 56.90 5.5K
11:38 56.85 56.85 56.81 56.81 9.2K
11:39 56.81 56.81 56.80 56.80 6.0K
11:40 56.79 56.83 56.79 56.82 17.3K
11:41 56.84 56.86 56.83 56.86 6.7K
11:42 56.88 56.92 56.88 56.92 3.8K
11:43 56.91 56.96 56.90 56.96 11.9K
11:44 56.97 57.02 56.97 57.00 7.2K
11:45 57.01 57.08 57.01 57.06 5.7K
11:46 57.05 57.05 56.99 57.00 6.6K
11:47 57.00 57.00 56.90 56.90 11.8K
11:48 56.90 56.90 56.86 56.86 3.6K
11:49 56.84 56.85 56.81 56.82 9.0K
11:50 56.83 56.84 56.78 56.78 10.6K
11:51 56.78 56.81 56.78 56.81 9.2K
11:52 56.83 56.83 56.81 56.81 5.2K
11:53 56.82 56.84 56.82 56.84 3.3K
11:54 56.84 56.84 56.82 56.82 4.5K
11:55 56.83 56.83 56.83 56.83 3.1K
11:56 56.83 56.86 56.83 56.86 3.9K
11:57 56.86 56.95 56.86 56.95 7.4K
11:58 56.94 56.94 56.92 56.92 4.8K
11:59 56.92 56.92 56.87 56.87 3.9K
12:00 56.87 56.88 56.83 56.83 6.6K
12:01 56.82 56.85 56.81 56.85 10.7K
12:02 56.84 56.89 56.84 56.84 7.7K
12:03 56.85 56.88 56.85 56.88 2.6K
12:04 56.88 56.92 56.88 56.92 3.9K
12:05 56.93 56.94 56.91 56.92 5.8K
12:06 56.92 56.92 56.91 56.91 3.1K
12:07 56.89 56.89 56.84 56.84 10.4K
12:08 56.85 56.88 56.85 56.87 7.0K
12:09 56.87 56.88 56.87 56.88 0.8K
12:10 56.88 56.88 56.86 56.86 2.9K
12:11 56.86 56.96 56.86 56.96 6.6K
12:12 56.96 56.97 56.95 56.95 6.8K
12:13 56.95 56.99 56.95 56.99 4.4K
12:14 57.01 57.01 56.97 56.99 5.2K
12:15 56.99 56.99 56.94 56.94 4.3K
12:16 56.93 56.96 56.93 56.96 4.2K
12:17 56.95 56.97 56.95 56.97 11.7K
12:18 56.97 56.98 56.96 56.96 4.6K
12:19 56.96 56.96 56.95 56.96 3.0K
12:20 56.96 57.00 56.96 57.00 11.1K
12:21 57.01 57.03 57.01 57.03 10.7K
12:22 57.10 57.14 57.10 57.10 11.5K
12:23 57.12 57.14 57.12 57.14 10.7K
12:24 57.14 57.19 57.14 57.19 7.2K
12:25 57.17 57.18 57.16 57.18 8.2K
12:26 57.20 57.21 57.18 57.21 12.4K
12:27 57.25 57.27 57.23 57.23 8.0K
12:28 57.24 57.25 57.22 57.25 7.7K
12:29 57.25 57.28 57.25 57.25 12.5K
12:30 57.20 57.23 57.20 57.23 13.4K
12:31 57.22 57.22 57.20 57.21 6.1K
12:32 57.21 57.24 57.20 57.24 6.3K
12:33 57.24 57.24 57.23 57.24 2.9K
12:34 57.23 57.26 57.23 57.24 4.9K
12:35 57.23 57.27 57.23 57.27 9.0K
12:36 57.26 57.29 57.26 57.29 2.4K
12:37 57.28 57.29 57.26 57.27 8.2K
12:38 57.27 57.36 57.27 57.36 7.9K
12:39 57.36 57.36 57.30 57.30 3.7K
12:40 57.30 57.30 57.28 57.29 5.6K
12:41 57.28 57.29 57.25 57.25 6.2K
12:42 57.24 57.24 57.23 57.23 5.2K
12:43 57.25 57.25 57.22 57.23 2.9K
12:44 57.22 57.26 57.22 57.26 5.6K
12:45 57.27 57.27 57.24 57.25 6.2K
12:46 57.24 57.27 57.24 57.27 3.2K
12:47 57.27 57.35 57.27 57.35 4.4K
12:48 57.36 57.44 57.36 57.44 14.0K
12:49 57.45 57.47 57.45 57.46 5.3K
12:50 57.45 57.47 57.42 57.47 9.9K
12:51 57.46 57.47 57.46 57.47 3.4K
12:52 57.51 57.51 57.47 57.47 9.5K
12:53 57.45 57.45 57.42 57.43 6.1K
12:54 57.43 57.44 57.41 57.41 2.9K
12:55 57.40 57.40 57.37 57.37 4.8K
12:56 57.35 57.38 57.35 57.38 4.9K
12:57 57.38 57.39 57.37 57.38 8.5K
12:58 57.35 57.39 57.35 57.35 14.8K
12:59 57.35 57.42 57.35 57.42 7.9K
13:00 57.43 57.47 57.42 57.42 11.7K
13:01 57.42 57.44 57.40 57.40 6.4K
13:02 57.39 57.41 57.38 57.41 12.7K
13:03 57.40 57.40 57.35 57.35 10.4K
13:04 57.32 57.39 57.32 57.38 7.1K
13:05 57.35 57.35 57.33 57.33 8.3K
13:06 57.37 57.37 57.35 57.35 2.2K
13:07 57.30 57.32 57.30 57.31 7.5K
13:08 57.32 57.35 57.32 57.35 13.3K
13:09 57.35 57.36 57.34 57.34 9.4K
13:10 57.36 57.36 57.32 57.32 7.3K
13:11 57.34 57.36 57.32 57.32 5.1K
13:12 57.32 57.43 57.31 57.43 14.5K
13:13 57.43 57.43 57.40 57.40 3.7K
13:14 57.40 57.44 57.40 57.44 3.9K
13:15 57.45 57.45 57.44 57.45 10.9K
13:16 57.45 57.45 57.44 57.44 7.7K
13:17 57.44 57.45 57.43 57.43 6.5K
13:18 57.43 57.43 57.39 57.39 8.4K
13:19 57.38 57.38 57.35 57.35 3.7K
13:20 57.35 57.35 57.32 57.32 5.7K
13:21 57.33 57.33 57.31 57.31 6.5K
13:22 57.29 57.33 57.29 57.33 5.1K
13:23 57.34 57.34 57.32 57.34 9.0K
13:24 57.33 57.33 57.28 57.29 9.5K
13:25 57.25 57.25 57.24 57.24 7.2K
13:26 57.23 57.23 57.21 57.22 7.4K
13:27 57.19 57.21 57.16 57.20 24.9K
13:28 57.22 57.27 57.22 57.27 12.8K
13:29 57.29 57.31 57.28 57.30 11.8K
13:30 57.31 57.31 57.28 57.29 6.3K
13:31 57.27 57.27 57.24 57.25 4.0K
13:32 57.27 57.27 57.25 57.25 11.9K
13:33 57.27 57.29 57.23 57.23 8.6K
13:34 57.24 57.28 57.24 57.28 5.9K
13:35 57.29 57.30 57.28 57.28 5.2K
13:36 57.26 57.30 57.25 57.25 10.3K
13:37 57.28 57.28 57.20 57.20 10.9K
13:38 57.21 57.24 57.21 57.24 7.6K
13:39 57.22 57.24 57.22 57.24 27.1K
13:40 57.24 57.28 57.24 57.28 7.6K
13:41 57.31 57.33 57.31 57.31 12.9K
13:42 57.30 57.33 57.30 57.32 8.0K
13:43 57.32 57.32 57.30 57.31 1.9K
13:44 57.31 57.35 57.31 57.33 6.6K
13:45 57.33 57.33 57.31 57.31 10.0K
13:46 57.33 57.33 57.30 57.30 5.7K
13:47 57.31 57.34 57.31 57.34 6.1K
13:48 57.34 57.39 57.34 57.39 12.4K
13:49 57.40 57.40 57.35 57.37 7.5K
13:50 57.38 57.39 57.37 57.37 8.3K
13:51 57.39 57.40 57.32 57.32 15.7K
13:52 57.29 57.29 57.26 57.27 18.6K
13:53 57.25 57.30 57.23 57.30 7.9K
13:54 57.30 57.30 57.26 57.26 5.4K
13:55 57.25 57.28 57.25 57.28 5.9K
13:56 57.28 57.32 57.28 57.32 3.3K
13:57 57.34 57.36 57.34 57.34 4.4K
13:58 57.34 57.35 57.34 57.35 3.2K
13:59 57.36 57.36 57.34 57.34 5.5K
14:00 57.31 57.32 57.31 57.32 5.6K
14:01 57.31 57.36 57.31 57.36 6.0K
14:02 57.38 57.38 57.37 57.38 1.7K
14:03 57.35 57.36 57.33 57.33 10.3K
14:04 57.34 57.37 57.34 57.37 5.3K
14:05 57.37 57.37 57.31 57.31 6.0K
14:06 57.32 57.34 57.30 57.30 5.0K
14:07 57.31 57.31 57.29 57.29 10.3K
14:08 57.27 57.28 57.25 57.25 3.9K
14:09 57.26 57.28 57.23 57.28 11.1K
14:10 57.30 57.32 57.28 57.32 9.4K
14:11 57.33 57.33 57.27 57.27 4.4K
14:12 57.27 57.27 57.25 57.25 7.1K
14:13 57.23 57.23 57.21 57.21 6.4K
14:14 57.22 57.22 57.19 57.22 5.6K
14:15 57.22 57.24 57.21 57.21 9.8K
14:16 57.22 57.24 57.22 57.23 3.9K
14:17 57.21 57.21 57.18 57.18 9.3K
14:18 57.19 57.19 57.18 57.18 1.6K
14:19 57.16 57.17 57.15 57.15 12.5K
14:20 57.15 57.15 57.12 57.13 5.8K
14:21 57.14 57.17 57.13 57.15 9.6K
14:22 57.16 57.16 57.10 57.11 22.5K
14:23 57.11 57.11 57.09 57.09 4.5K
14:24 57.12 57.12 57.09 57.09 9.8K
14:25 57.10 57.12 57.10 57.11 5.1K
14:26 57.11 57.14 57.10 57.14 8.6K
14:27 57.15 57.16 57.12 57.12 6.9K
14:28 57.12 57.15 57.11 57.15 6.6K
14:29 57.15 57.16 57.15 57.15 5.3K
14:30 57.15 57.15 57.07 57.07 24.5K
14:31 57.06 57.12 57.06 57.12 6.3K
14:32 57.12 57.18 57.12 57.18 9.0K
14:33 57.17 57.17 57.14 57.14 2.9K
14:34 57.14 57.15 57.14 57.15 3.5K
14:35 57.15 57.15 57.12 57.12 5.9K
14:36 57.11 57.13 57.11 57.12 2.6K
14:37 57.12 57.13 57.10 57.10 8.0K
14:38 57.07 57.08 57.07 57.07 6.9K
14:39 57.07 57.08 57.07 57.08 4.1K
14:40 57.06 57.09 57.06 57.08 4.8K
14:41 57.09 57.11 57.09 57.10 4.7K
14:42 57.11 57.14 57.11 57.14 8.0K
14:43 57.15 57.16 57.15 57.16 4.4K
14:44 57.17 57.17 57.15 57.15 9.9K
14:45 57.15 57.15 57.12 57.12 7.4K
14:46 57.12 57.12 57.10 57.12 3.6K
14:47 57.12 57.14 57.12 57.13 5.6K
14:48 57.12 57.15 57.12 57.15 3.5K
14:49 57.13 57.14 57.13 57.14 3.4K
14:50 57.12 57.13 57.12 57.12 4.3K
14:51 57.12 57.13 57.12 57.12 4.0K
14:52 57.11 57.13 57.11 57.13 2.9K
14:53 57.13 57.14 57.12 57.12 6.2K
14:54 57.13 57.18 57.13 57.18 12.3K
14:55 57.18 57.18 57.18 57.18 4.2K
14:56 57.17 57.19 57.17 57.18 4.7K
14:57 57.18 57.18 57.17 57.17 4.0K
14:58 57.16 57.19 57.16 57.18 8.4K
14:59 57.17 57.19 57.16 57.19 8.2K
15:00 57.17 57.17 57.12 57.12 8.9K
15:01 57.10 57.12 57.10 57.12 6.7K
15:02 57.14 57.14 57.11 57.12 5.9K
15:03 57.12 57.13 57.12 57.13 4.5K
15:04 57.12 57.13 57.11 57.13 4.7K
15:05 57.12 57.15 57.10 57.10 14.1K
15:06 57.09 57.10 57.07 57.08 7.6K
15:07 57.07 57.11 57.07 57.10 8.1K
15:08 57.11 57.11 57.06 57.06 9.0K
15:09 57.06 57.11 57.06 57.08 5.2K
15:10 57.07 57.08 57.07 57.08 8.2K
15:11 57.08 57.08 57.07 57.07 8.0K
15:12 57.05 57.05 56.99 56.99 8.7K
15:13 57.00 57.02 57.00 57.00 8.0K
15:14 57.01 57.03 57.01 57.03 11.4K
15:15 57.01 57.05 57.01 57.05 11.7K
15:16 57.03 57.03 57.00 57.02 7.1K
15:17 57.01 57.03 56.99 57.03 10.5K
15:18 57.05 57.07 57.05 57.07 7.4K
15:19 57.07 57.07 57.05 57.07 7.4K
15:20 57.07 57.07 57.05 57.05 6.7K
15:21 57.06 57.08 57.06 57.06 13.0K
15:22 57.06 57.07 57.05 57.05 9.3K
15:23 57.06 57.09 57.06 57.08 9.6K
15:24 57.09 57.09 57.07 57.07 7.8K
15:25 57.07 57.12 57.07 57.08 22.6K
15:26 57.11 57.11 57.07 57.07 15.1K
15:27 57.06 57.08 57.00 57.00 9.3K
15:28 57.01 57.01 56.98 56.99 14.4K
15:29 56.99 56.99 56.93 56.93 11.4K
15:30 56.94 56.94 56.93 56.94 9.3K
15:31 56.92 56.94 56.92 56.94 15.3K
15:32 56.95 56.95 56.90 56.90 14.7K
15:33 56.91 56.91 56.89 56.89 9.8K
15:34 56.88 56.90 56.88 56.89 17.4K
15:35 56.89 56.89 56.86 56.87 12.1K
15:36 56.87 56.87 56.81 56.82 14.0K
15:37 56.82 56.85 56.82 56.85 16.8K
15:38 56.85 56.87 56.84 56.84 14.8K
15:39 56.83 56.83 56.77 56.78 9.2K
15:40 56.77 56.78 56.75 56.78 26.3K
15:41 56.79 56.82 56.77 56.82 23.6K
15:42 56.82 56.85 56.81 56.81 16.5K
15:43 56.78 56.81 56.78 56.80 19.2K
15:44 56.80 56.80 56.77 56.77 15.7K
15:45 56.76 56.79 56.76 56.79 20.7K
15:46 56.79 56.82 56.79 56.81 18.8K
15:47 56.80 56.81 56.78 56.78 20.5K
15:48 56.78 56.79 56.77 56.77 23.6K
15:49 56.76 56.86 56.76 56.86 26.8K
15:50 56.86 56.92 56.86 56.88 44.4K
15:51 56.88 57.06 56.88 57.06 50.9K
15:52 57.07 57.08 57.07 57.07 41.1K
15:53 57.09 57.14 57.08 57.14 41.1K
15:54 57.12 57.14 57.12 57.13 35.6K
15:55 57.14 57.15 57.07 57.07 58.1K
15:56 57.11 57.21 57.11 57.21 60.9K
15:57 57.20 57.23 57.18 57.23 60.4K
15:58 57.22 57.22 57.20 57.22 80.1K
15:59 57.21 57.21 57.15 57.15 83.5K
16:00 57.12 57.12 57.02 57.12 3,322.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし