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 57.36 57.64 57.18 57.58 226.0K
09:32 57.45 57.70 57.45 57.70 15.2K
09:33 57.63 57.71 57.60 57.60 7.4K
09:34 57.74 58.04 57.74 58.04 6.7K
09:35 58.02 58.02 57.91 57.94 7.8K
09:36 58.03 58.11 58.03 58.06 8.1K
09:37 57.99 57.99 57.84 57.88 5.3K
09:38 57.84 57.88 57.79 57.84 2.8K
09:39 57.80 57.84 57.74 57.75 9.6K
09:40 57.78 57.81 57.77 57.81 11.7K
09:41 57.78 57.78 57.61 57.61 8.4K
09:42 57.64 57.68 57.62 57.68 9.1K
09:43 57.64 57.82 57.64 57.82 14.0K
09:44 57.81 57.89 57.81 57.88 3.5K
09:45 57.88 57.88 57.85 57.85 1.0K
09:46 57.88 57.88 57.81 57.84 3.6K
09:47 57.82 57.98 57.82 57.98 9.0K
09:48 58.00 58.06 58.00 58.06 16.0K
09:49 58.06 58.06 57.96 57.96 8.8K
09:50 57.96 58.03 57.96 58.03 4.5K
09:51 57.99 57.99 57.86 57.86 13.2K
09:52 57.88 57.88 57.82 57.84 5.5K
09:53 57.79 57.82 57.77 57.79 6.4K
09:54 57.76 57.76 57.60 57.60 9.0K
09:55 57.63 57.63 57.61 57.63 7.0K
09:56 57.64 57.67 57.61 57.64 7.0K
09:57 57.64 57.64 57.61 57.61 2.4K
09:58 57.59 57.61 57.58 57.61 6.1K
09:59 57.62 57.64 57.58 57.58 5.1K
10:00 57.63 57.63 57.60 57.61 4.0K
10:01 57.66 57.70 57.61 57.70 8.6K
10:02 57.64 57.64 57.53 57.59 16.1K
10:03 57.63 57.67 57.63 57.63 6.6K
10:04 57.63 57.63 57.56 57.56 5.1K
10:05 57.56 57.57 57.51 57.51 2.5K
10:06 57.53 57.53 57.41 57.41 10.7K
10:07 57.37 57.41 57.36 57.41 20.0K
10:08 57.41 57.49 57.41 57.44 15.8K
10:09 57.46 57.46 57.45 57.46 6.2K
10:10 57.46 57.46 57.40 57.40 8.3K
10:11 57.41 57.43 57.40 57.42 7.1K
10:12 57.40 57.42 57.32 57.32 14.5K
10:13 57.33 57.35 57.30 57.35 12.0K
10:14 57.35 57.42 57.35 57.38 12.1K
10:15 57.36 57.41 57.35 57.41 8.5K
10:16 57.41 57.43 57.37 57.43 7.3K
10:17 57.43 57.53 57.42 57.51 10.7K
10:18 57.52 57.57 57.52 57.57 7.9K
10:19 57.64 57.66 57.64 57.66 5.8K
10:20 57.66 57.68 57.64 57.67 13.4K
10:21 57.65 57.67 57.63 57.67 4.1K
10:22 57.71 57.71 57.65 57.65 6.8K
10:23 57.65 57.76 57.65 57.76 9.0K
10:24 57.75 57.78 57.75 57.78 6.0K
10:25 57.78 57.80 57.78 57.80 2.1K
10:26 57.81 57.82 57.76 57.77 9.4K
10:27 57.76 57.77 57.75 57.77 7.0K
10:28 57.76 57.77 57.74 57.74 7.1K
10:29 57.78 57.78 57.61 57.67 28.9K
10:30 57.69 57.69 57.61 57.61 5.4K
10:31 57.61 57.61 57.56 57.60 7.0K
10:32 57.62 57.65 57.62 57.63 3.9K
10:33 57.67 57.70 57.65 57.67 11.1K
10:34 57.67 57.67 57.57 57.57 6.0K
10:35 57.54 57.57 57.53 57.57 7.5K
10:36 57.62 57.65 57.60 57.60 6.5K
10:37 57.66 57.68 57.66 57.68 5.5K
10:38 57.66 57.66 57.60 57.66 8.7K
10:39 57.66 57.75 57.66 57.75 5.6K
10:40 57.77 57.79 57.77 57.78 7.8K
10:41 57.77 57.77 57.71 57.71 5.4K
10:42 57.66 57.68 57.63 57.68 5.4K
10:43 57.68 57.68 57.65 57.68 3.5K
10:44 57.68 57.73 57.66 57.73 11.7K
10:45 57.70 57.72 57.65 57.65 5.2K
10:46 57.65 57.65 57.60 57.62 2.4K
10:47 57.60 57.63 57.60 57.63 19.6K
10:48 57.63 57.64 57.62 57.62 11.1K
10:49 57.64 57.71 57.64 57.71 12.3K
10:50 57.72 57.72 57.64 57.64 6.7K
10:51 57.65 57.65 57.59 57.64 11.3K
10:52 57.64 57.70 57.64 57.70 5.0K
10:53 57.72 57.72 57.67 57.67 4.2K
10:54 57.68 57.73 57.68 57.69 7.5K
10:55 57.69 57.70 57.69 57.70 5.2K
10:56 57.67 57.67 57.62 57.63 9.5K
10:57 57.65 57.66 57.65 57.66 4.2K
10:58 57.63 57.65 57.63 57.64 8.3K
10:59 57.63 57.65 57.63 57.65 5.2K
11:00 57.63 57.63 57.62 57.63 6.9K
11:01 57.64 57.64 57.61 57.61 11.5K
11:02 57.61 57.61 57.61 57.61 3.7K
11:03 57.60 57.60 57.58 57.60 8.3K
11:04 57.60 57.62 57.57 57.57 5.8K
11:05 57.57 57.57 57.53 57.53 12.6K
11:06 57.54 57.54 57.50 57.53 5.9K
11:07 57.53 57.60 57.53 57.54 6.2K
11:08 57.52 57.56 57.48 57.56 4.1K
11:09 57.55 57.55 57.54 57.54 3.8K
11:10 57.55 57.58 57.55 57.58 4.9K
11:11 57.60 57.61 57.55 57.55 16.2K
11:12 57.54 57.54 57.45 57.45 7.5K
11:13 57.45 57.46 57.43 57.46 6.9K
11:14 57.45 57.47 57.45 57.47 7.0K
11:15 57.50 57.50 57.47 57.47 8.0K
11:16 57.47 57.49 57.47 57.48 8.7K
11:17 57.50 57.54 57.50 57.54 7.7K
11:18 57.58 57.58 57.55 57.57 6.8K
11:19 57.60 57.60 57.57 57.57 7.3K
11:20 57.57 57.57 57.49 57.49 7.5K
11:21 57.47 57.53 57.47 57.53 12.9K
11:22 57.55 57.55 57.50 57.50 4.3K
11:23 57.50 57.50 57.46 57.46 3.9K
11:24 57.46 57.49 57.45 57.49 4.7K
11:25 57.48 57.48 57.41 57.41 3.6K
11:26 57.41 57.41 57.41 57.41 3.2K
11:27 57.43 57.43 57.42 57.42 3.6K
11:28 57.39 57.42 57.39 57.42 5.5K
11:29 57.42 57.42 57.39 57.40 5.6K
11:30 57.42 57.42 57.37 57.37 6.8K
11:31 57.36 57.39 57.36 57.38 10.8K
11:32 57.38 57.38 57.34 57.37 8.7K
11:33 57.35 57.37 57.35 57.36 9.0K
11:34 57.35 57.38 57.35 57.37 5.5K
11:35 57.39 57.39 57.34 57.35 8.7K
11:36 57.36 57.37 57.34 57.35 7.0K
11:37 57.35 57.38 57.35 57.38 5.5K
11:38 57.38 57.38 57.37 57.38 5.6K
11:39 57.39 57.39 57.36 57.37 5.0K
11:40 57.37 57.37 57.33 57.33 5.1K
11:41 57.32 57.36 57.29 57.36 8.3K
11:42 57.36 57.38 57.36 57.38 3.3K
11:43 57.40 57.43 57.40 57.43 7.8K
11:44 57.43 57.45 57.41 57.41 8.3K
11:45 57.41 57.42 57.41 57.41 2.7K
11:46 57.42 57.46 57.42 57.45 5.2K
11:47 57.43 57.44 57.41 57.42 9.5K
11:48 57.42 57.44 57.40 57.40 8.7K
11:49 57.39 57.43 57.39 57.43 6.7K
11:50 57.44 57.44 57.40 57.40 4.0K
11:51 57.41 57.43 57.41 57.43 4.3K
11:52 57.43 57.43 57.38 57.38 7.1K
11:53 57.37 57.37 57.33 57.34 4.0K
11:54 57.34 57.34 57.32 57.32 2.1K
11:55 57.32 57.33 57.32 57.32 7.8K
11:56 57.32 57.32 57.28 57.28 6.8K
11:57 57.27 57.29 57.27 57.29 4.6K
11:58 57.30 57.32 57.30 57.31 9.9K
11:59 57.29 57.29 57.27 57.27 5.1K
12:00 57.30 57.30 57.29 57.29 11.2K
12:01 57.29 57.29 57.23 57.23 4.4K
12:02 57.24 57.24 57.21 57.21 15.4K
12:03 57.17 57.21 57.16 57.21 5.5K
12:04 57.21 57.29 57.21 57.29 6.1K
12:05 57.28 57.28 57.26 57.26 5.7K
12:06 57.25 57.28 57.25 57.26 4.4K
12:07 57.26 57.30 57.26 57.30 6.6K
12:08 57.31 57.32 57.27 57.27 7.5K
12:09 57.27 57.28 57.27 57.27 2.5K
12:10 57.27 57.28 57.27 57.28 1.0K
12:11 57.26 57.26 57.25 57.25 7.5K
12:12 57.24 57.24 57.16 57.16 9.1K
12:13 57.14 57.16 57.14 57.15 5.7K
12:14 57.15 57.18 57.15 57.18 8.7K
12:15 57.18 57.18 57.17 57.17 4.0K
12:16 57.17 57.18 57.16 57.18 5.5K
12:17 57.18 57.19 57.18 57.19 4.5K
12:18 57.19 57.19 57.13 57.13 7.8K
12:19 57.11 57.14 57.11 57.14 5.2K
12:20 57.15 57.17 57.14 57.15 9.1K
12:21 57.14 57.15 57.14 57.15 7.0K
12:22 57.14 57.14 57.05 57.05 7.6K
12:23 57.03 57.05 57.03 57.05 7.4K
12:24 57.05 57.05 57.00 57.00 6.8K
12:25 57.01 57.01 56.98 56.98 9.5K
12:26 56.97 56.98 56.96 56.96 6.6K
12:27 56.97 56.99 56.97 56.99 4.3K
12:28 56.96 57.00 56.96 57.00 12.3K
12:29 57.00 57.00 56.97 56.97 3.4K
12:30 56.95 56.97 56.95 56.97 4.3K
12:31 56.97 56.98 56.95 56.98 5.3K
12:32 57.01 57.03 57.00 57.00 7.2K
12:33 57.00 57.00 56.96 56.98 7.8K
12:34 56.99 56.99 56.98 56.98 5.8K
12:35 56.98 57.01 56.98 57.01 10.4K
12:36 57.00 57.01 57.00 57.01 4.8K
12:37 57.03 57.03 57.00 57.00 6.9K
12:38 57.00 57.04 56.99 57.04 9.6K
12:39 57.03 57.04 57.03 57.03 7.9K
12:40 57.02 57.04 57.02 57.04 5.8K
12:41 57.04 57.04 57.03 57.03 1.6K
12:42 57.01 57.06 57.01 57.06 8.3K
12:43 57.05 57.05 57.02 57.03 8.2K
12:44 57.06 57.06 57.04 57.05 6.2K
12:45 57.06 57.08 57.06 57.08 4.6K
12:46 57.08 57.08 57.07 57.08 5.0K
12:47 57.08 57.09 57.06 57.06 3.2K
12:48 57.06 57.09 57.06 57.08 5.9K
12:49 57.11 57.11 57.10 57.10 8.7K
12:50 57.10 57.11 57.08 57.08 6.2K
12:51 57.07 57.07 57.06 57.06 2.0K
12:52 57.06 57.08 57.06 57.07 6.1K
12:53 57.03 57.06 57.03 57.06 5.2K
12:54 57.07 57.09 57.07 57.09 6.2K
12:55 57.09 57.16 57.09 57.16 4.4K
12:56 57.16 57.17 57.16 57.17 3.4K
12:57 57.17 57.20 57.16 57.17 14.4K
12:58 57.18 57.18 57.17 57.17 3.5K
12:59 57.18 57.27 57.18 57.27 14.8K
13:00 57.31 57.31 57.28 57.29 13.8K
13:01 57.27 57.27 57.20 57.20 4.2K
13:02 57.22 57.22 57.20 57.22 5.7K
13:03 57.23 57.27 57.23 57.26 8.8K
13:04 57.25 57.25 57.21 57.23 6.1K
13:05 57.23 57.23 57.22 57.23 2.2K
13:06 57.22 57.23 57.21 57.23 6.1K
13:07 57.23 57.23 57.19 57.20 6.5K
13:08 57.21 57.28 57.21 57.28 9.6K
13:09 57.28 57.28 57.23 57.23 7.4K
13:10 57.22 57.22 57.20 57.21 5.2K
13:11 57.22 57.22 57.20 57.22 4.9K
13:12 57.21 57.21 57.17 57.17 6.0K
13:13 57.17 57.17 57.14 57.17 6.0K
13:14 57.13 57.13 57.10 57.12 7.4K
13:15 57.12 57.14 57.12 57.12 13.5K
13:16 57.11 57.12 57.10 57.11 7.0K
13:17 57.10 57.13 57.10 57.13 13.8K
13:18 57.14 57.14 57.10 57.13 6.6K
13:19 57.13 57.13 57.10 57.10 4.8K
13:20 57.06 57.06 57.01 57.01 18.9K
13:21 56.99 57.00 56.93 56.93 8.2K
13:22 56.89 56.94 56.89 56.92 19.5K
13:23 56.91 56.93 56.91 56.93 7.3K
13:24 56.93 56.95 56.93 56.93 8.2K
13:25 56.93 56.93 56.89 56.89 5.3K
13:26 56.90 56.91 56.89 56.91 19.1K
13:27 56.91 56.92 56.85 56.85 7.7K
13:28 56.85 56.85 56.83 56.83 5.6K
13:29 56.83 56.89 56.83 56.89 6.2K
13:30 56.88 56.89 56.85 56.85 5.2K
13:31 56.88 56.89 56.87 56.87 6.7K
13:32 56.88 56.88 56.86 56.86 4.8K
13:33 56.87 56.87 56.83 56.83 3.6K
13:34 56.81 56.91 56.81 56.90 8.4K
13:35 56.91 56.94 56.89 56.89 7.7K
13:36 56.88 56.89 56.86 56.86 5.8K
13:37 56.87 56.89 56.87 56.89 3.8K
13:38 56.90 56.90 56.83 56.83 10.2K
13:39 56.85 56.88 56.85 56.88 9.0K
13:40 56.89 56.89 56.86 56.88 5.6K
13:41 56.89 56.91 56.89 56.90 6.6K
13:42 56.90 56.91 56.90 56.91 1.6K
13:43 56.91 56.91 56.90 56.90 2.3K
13:44 56.90 56.98 56.90 56.94 16.4K
13:45 56.92 56.93 56.91 56.92 10.8K
13:46 56.94 56.94 56.93 56.93 3.3K
13:47 56.93 56.94 56.92 56.92 5.0K
13:48 56.93 56.93 56.93 56.93 4.1K
13:49 56.88 56.94 56.88 56.94 12.8K
13:50 56.92 56.92 56.89 56.89 3.6K
13:51 56.93 56.93 56.91 56.91 7.7K
13:52 56.91 56.91 56.90 56.90 4.4K
13:53 56.90 56.92 56.88 56.90 9.7K
13:54 56.90 56.90 56.87 56.88 2.1K
13:55 56.87 56.87 56.87 56.87 2.5K
13:56 56.87 56.89 56.87 56.89 8.6K
13:57 56.89 56.89 56.86 56.86 4.8K
13:58 56.86 56.86 56.84 56.84 3.9K
13:59 56.84 56.85 56.84 56.84 10.3K
14:00 56.84 56.84 56.83 56.84 4.1K
14:01 56.79 56.82 56.79 56.82 13.5K
14:02 56.81 56.81 56.80 56.80 8.1K
14:03 56.78 56.79 56.74 56.74 13.5K
14:04 56.76 56.77 56.76 56.77 12.9K
14:05 56.78 56.80 56.78 56.79 5.5K
14:06 56.78 56.84 56.78 56.81 9.1K
14:07 56.81 56.82 56.81 56.82 5.8K
14:08 56.82 56.82 56.82 56.82 3.4K
14:09 56.83 56.88 56.83 56.88 8.8K
14:10 56.86 56.90 56.86 56.90 14.8K
14:11 56.93 56.95 56.90 56.91 9.4K
14:12 56.89 56.92 56.89 56.92 7.7K
14:13 56.93 56.94 56.93 56.94 3.8K
14:14 56.94 56.94 56.89 56.89 2.4K
14:15 56.92 56.92 56.87 56.87 9.6K
14:16 56.87 56.87 56.84 56.84 10.4K
14:17 56.83 56.83 56.76 56.76 6.4K
14:18 56.76 56.76 56.73 56.73 9.6K
14:19 56.72 56.72 56.70 56.71 7.5K
14:20 56.71 56.71 56.69 56.69 4.9K
14:21 56.69 56.69 56.66 56.66 5.8K
14:22 56.67 56.67 56.62 56.62 13.1K
14:23 56.60 56.61 56.59 56.59 7.0K
14:24 56.61 56.70 56.61 56.66 11.2K
14:25 56.64 56.66 56.63 56.63 5.4K
14:26 56.65 56.65 56.64 56.64 6.4K
14:27 56.63 56.68 56.63 56.66 11.4K
14:28 56.66 56.66 56.65 56.65 5.8K
14:29 56.65 56.67 56.65 56.67 6.2K
14:30 56.66 56.66 56.64 56.64 3.2K
14:31 56.64 56.64 56.63 56.63 10.5K
14:32 56.63 56.63 56.60 56.60 6.2K
14:33 56.60 56.60 56.60 56.60 4.7K
14:34 56.61 56.62 56.61 56.61 9.8K
14:35 56.61 56.62 56.61 56.61 5.6K
14:36 56.61 56.63 56.61 56.62 17.3K
14:37 56.62 56.66 56.62 56.63 9.8K
14:38 56.67 56.68 56.67 56.68 13.0K
14:39 56.67 56.68 56.66 56.67 4.4K
14:40 56.68 56.68 56.67 56.68 4.1K
14:41 56.68 56.69 56.65 56.65 10.8K
14:42 56.64 56.70 56.64 56.68 16.6K
14:43 56.69 56.69 56.68 56.68 20.0K
14:44 56.67 56.69 56.67 56.68 7.7K
14:45 56.65 56.74 56.65 56.74 14.3K
14:46 56.73 56.76 56.73 56.76 10.9K
14:47 56.74 56.74 56.74 56.74 8.8K
14:48 56.75 56.77 56.75 56.77 18.2K
14:49 56.79 56.87 56.79 56.85 15.9K
14:50 56.85 56.85 56.81 56.82 20.9K
14:51 56.82 56.84 56.75 56.76 15.7K
14:52 56.75 56.84 56.75 56.84 19.4K
14:53 56.85 56.87 56.83 56.87 15.4K
14:54 56.89 56.90 56.88 56.88 4.4K
14:55 56.86 56.89 56.86 56.89 7.6K
14:56 56.89 56.90 56.88 56.90 10.3K
14:57 56.88 56.90 56.87 56.90 8.4K
14:58 56.90 56.93 56.90 56.92 7.2K
14:59 56.92 56.96 56.92 56.95 6.1K
15:00 56.98 56.98 56.95 56.95 8.9K
15:01 56.94 56.97 56.94 56.96 6.0K
15:02 56.96 57.01 56.95 57.01 11.7K
15:03 57.01 57.04 57.01 57.02 4.0K
15:04 57.02 57.02 56.98 56.98 4.1K
15:05 56.97 57.00 56.97 56.99 8.8K
15:06 57.00 57.00 57.00 57.00 6.7K
15:07 57.03 57.06 57.03 57.04 6.2K
15:08 57.04 57.06 57.03 57.03 5.0K
15:09 57.04 57.06 57.04 57.05 4.1K
15:10 57.03 57.04 57.03 57.03 4.8K
15:11 57.03 57.03 57.01 57.01 10.6K
15:12 56.99 57.02 56.99 57.02 33.3K
15:13 57.02 57.02 57.01 57.01 12.3K
15:14 57.00 57.00 56.89 56.89 27.3K
15:15 56.92 57.00 56.91 57.00 34.2K
15:16 56.94 56.94 56.92 56.92 19.6K
15:17 56.92 56.96 56.89 56.96 14.4K
15:18 56.95 56.98 56.95 56.97 19.9K
15:19 56.99 57.04 56.99 56.99 10.9K
15:20 57.00 57.04 57.00 57.04 9.5K
15:21 57.04 57.07 57.04 57.06 7.9K
15:22 57.04 57.09 57.04 57.09 7.8K
15:23 57.07 57.09 57.05 57.09 6.8K
15:24 57.09 57.11 57.07 57.07 8.6K
15:25 57.05 57.06 57.05 57.06 3.5K
15:26 57.05 57.14 57.05 57.14 10.0K
15:27 57.19 57.23 57.18 57.18 13.7K
15:28 57.16 57.17 57.13 57.16 10.2K
15:29 57.16 57.23 57.15 57.23 9.5K
15:30 57.24 57.25 57.22 57.25 7.1K
15:31 57.25 57.26 57.23 57.23 15.4K
15:32 57.20 57.26 57.19 57.26 13.8K
15:33 57.26 57.26 57.21 57.21 7.6K
15:34 57.20 57.20 57.16 57.16 9.8K
15:35 57.16 57.19 57.16 57.19 16.0K
15:36 57.21 57.26 57.21 57.25 16.4K
15:37 57.26 57.26 57.17 57.17 13.1K
15:38 57.17 57.18 57.13 57.13 14.4K
15:39 57.12 57.15 57.11 57.12 20.0K
15:40 57.11 57.12 57.07 57.07 13.7K
15:41 57.07 57.07 57.04 57.06 20.3K
15:42 57.09 57.11 57.09 57.11 12.4K
15:43 57.16 57.19 57.11 57.19 21.2K
15:44 57.14 57.17 57.13 57.14 20.5K
15:45 57.14 57.14 57.09 57.09 14.1K
15:46 57.10 57.11 57.03 57.03 22.4K
15:47 57.05 57.05 57.01 57.01 20.0K
15:48 57.04 57.09 57.04 57.09 23.1K
15:49 57.11 57.13 57.10 57.11 24.9K
15:50 57.10 57.14 57.10 57.14 21.6K
15:51 57.16 57.16 57.09 57.10 56.6K
15:52 57.13 57.17 57.13 57.17 45.0K
15:53 57.21 57.21 57.14 57.16 51.7K
15:54 57.14 57.14 57.05 57.12 64.2K
15:55 57.14 57.16 57.11 57.11 59.4K
15:56 57.25 57.25 57.22 57.25 95.3K
15:57 57.26 57.30 57.26 57.28 74.1K
15:58 57.27 57.33 57.27 57.33 87.9K
15:59 57.32 57.35 57.32 57.35 97.6K
16:00 57.35 58.69 56.63 57.35 1,641.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし