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 58.03 58.81 57.88 58.20 61.6K
09:32 58.06 58.17 58.00 58.17 34.3K
09:33 58.23 58.33 58.23 58.31 14.4K
09:34 58.32 58.46 58.29 58.29 12.0K
09:35 58.24 58.29 58.00 58.05 22.8K
09:36 57.90 57.96 57.85 57.91 28.9K
09:37 57.99 58.18 57.99 58.11 12.6K
09:38 58.11 58.11 57.98 58.08 5.4K
09:39 57.99 58.07 57.98 58.01 18.3K
09:40 57.87 57.90 57.86 57.90 30.6K
09:41 57.86 57.86 57.75 57.75 12.3K
09:42 57.74 57.96 57.74 57.96 9.3K
09:43 57.91 57.97 57.81 57.81 19.2K
09:44 57.96 58.00 57.91 57.91 20.9K
09:45 57.94 58.04 57.94 58.04 9.5K
09:46 58.04 58.11 58.04 58.11 9.1K
09:47 58.10 58.30 58.10 58.30 22.3K
09:48 58.21 58.32 58.19 58.21 4.4K
09:49 58.30 58.30 58.07 58.07 13.4K
09:50 58.09 58.09 58.03 58.09 19.3K
09:51 58.07 58.14 58.06 58.06 16.1K
09:52 58.06 58.06 57.96 58.02 6.8K
09:53 58.02 58.10 58.02 58.09 5.3K
09:54 58.12 58.12 58.00 58.01 18.7K
09:55 58.03 58.04 57.96 58.02 6.1K
09:56 58.02 58.02 57.87 57.87 8.0K
09:57 57.90 57.90 57.67 57.67 23.2K
09:58 57.70 57.70 57.62 57.62 5.6K
09:59 57.61 57.61 57.53 57.55 13.2K
10:00 57.55 57.55 57.47 57.51 13.4K
10:01 57.53 57.67 57.47 57.67 18.3K
10:02 57.59 57.59 57.47 57.51 13.0K
10:03 57.52 57.57 57.52 57.53 11.5K
10:04 57.50 57.52 57.40 57.40 11.9K
10:05 57.38 57.42 57.38 57.40 5.7K
10:06 57.44 57.44 57.39 57.39 4.4K
10:07 57.27 57.30 57.23 57.26 17.0K
10:08 57.23 57.23 57.16 57.16 8.6K
10:09 57.16 57.16 57.10 57.10 6.3K
10:10 57.14 57.15 57.06 57.06 5.8K
10:11 57.07 57.18 57.07 57.18 11.3K
10:12 57.22 57.22 57.16 57.18 6.1K
10:13 57.18 57.19 57.17 57.17 4.5K
10:14 57.13 57.25 57.11 57.19 14.5K
10:15 57.23 57.23 57.15 57.15 5.7K
10:16 57.20 57.26 57.20 57.26 8.3K
10:17 57.27 57.33 57.27 57.30 9.5K
10:18 57.30 57.32 57.24 57.24 11.9K
10:19 57.24 57.27 57.23 57.27 4.7K
10:20 57.27 57.28 57.26 57.28 10.1K
10:21 57.20 57.20 57.09 57.09 6.5K
10:22 57.08 57.08 56.95 56.98 10.1K
10:23 56.99 56.99 56.90 56.90 6.0K
10:24 56.92 56.92 56.84 56.84 7.8K
10:25 56.84 56.88 56.80 56.88 17.3K
10:26 56.83 56.90 56.83 56.90 9.6K
10:27 56.86 56.90 56.85 56.88 9.1K
10:28 56.90 56.92 56.85 56.89 6.8K
10:29 56.89 56.95 56.83 56.83 9.7K
10:30 56.83 56.88 56.83 56.84 2.5K
10:31 56.81 56.91 56.81 56.86 6.5K
10:32 56.86 56.86 56.78 56.78 5.2K
10:33 56.79 56.84 56.79 56.82 7.1K
10:34 56.81 56.83 56.81 56.82 5.2K
10:35 56.80 56.87 56.78 56.87 11.8K
10:36 56.82 56.83 56.81 56.82 4.2K
10:37 56.83 56.94 56.83 56.94 11.4K
10:38 57.00 57.04 56.97 56.97 20.9K
10:39 56.97 57.00 56.97 56.99 9.6K
10:40 56.98 56.98 56.94 56.95 14.7K
10:41 56.97 57.05 56.97 57.05 8.1K
10:42 56.99 57.04 56.98 57.02 13.4K
10:43 57.03 57.11 57.02 57.11 7.2K
10:44 57.09 57.09 57.01 57.01 8.1K
10:45 56.99 57.02 56.99 56.99 7.7K
10:46 57.01 57.03 56.98 57.03 8.7K
10:47 57.08 57.08 57.01 57.01 36.9K
10:48 57.00 57.05 57.00 57.03 15.2K
10:49 57.04 57.18 57.04 57.13 8.8K
10:50 57.17 57.23 57.15 57.23 18.5K
10:51 57.25 57.27 57.23 57.23 12.5K
10:52 57.25 57.35 57.23 57.34 15.8K
10:53 57.32 57.41 57.32 57.35 15.3K
10:54 57.32 57.34 57.24 57.25 19.3K
10:55 57.25 57.32 57.25 57.30 2.8K
10:56 57.34 57.39 57.34 57.34 21.2K
10:57 57.35 57.41 57.35 57.41 7.2K
10:58 57.43 57.43 57.39 57.39 4.2K
10:59 57.38 57.38 57.33 57.35 8.0K
11:00 57.31 57.31 57.26 57.26 17.4K
11:01 57.28 57.30 57.26 57.29 10.1K
11:02 57.29 57.35 57.26 57.35 10.9K
11:03 57.41 57.44 57.29 57.29 7.8K
11:04 57.26 57.26 57.19 57.19 60.1K
11:05 57.18 57.18 57.09 57.15 6.7K
11:06 57.15 57.17 57.15 57.17 4.5K
11:07 57.17 57.21 57.15 57.18 5.4K
11:08 57.20 57.21 57.17 57.21 6.5K
11:09 57.24 57.24 57.19 57.19 3.9K
11:10 57.11 57.20 57.11 57.20 10.7K
11:11 57.20 57.20 57.13 57.15 30.4K
11:12 57.15 57.19 57.15 57.18 3.0K
11:13 57.18 57.21 57.12 57.12 13.7K
11:14 57.12 57.12 57.06 57.06 9.3K
11:15 57.06 57.15 57.06 57.09 6.7K
11:16 57.11 57.11 57.07 57.09 4.6K
11:17 57.06 57.09 57.04 57.07 6.0K
11:18 57.09 57.09 57.08 57.09 1.9K
11:19 57.09 57.09 57.06 57.08 3.4K
11:20 57.09 57.15 57.08 57.15 8.8K
11:21 57.15 57.15 57.09 57.09 4.2K
11:22 57.09 57.09 57.04 57.05 2.5K
11:23 57.05 57.05 56.95 56.95 12.8K
11:24 56.96 57.04 56.96 57.04 8.7K
11:25 57.10 57.21 57.10 57.21 10.4K
11:26 57.21 57.21 57.16 57.18 9.2K
11:27 57.16 57.20 57.14 57.20 7.7K
11:28 57.22 57.22 57.13 57.13 13.5K
11:29 57.15 57.17 57.14 57.16 10.6K
11:30 57.16 57.16 57.13 57.13 2.7K
11:31 57.12 57.14 57.12 57.14 6.5K
11:32 57.14 57.14 57.01 57.07 16.1K
11:33 57.07 57.07 57.03 57.04 6.9K
11:34 57.03 57.07 57.01 57.07 9.4K
11:35 57.05 57.10 57.05 57.09 15.7K
11:36 57.09 57.12 57.09 57.12 4.1K
11:37 57.12 57.16 57.12 57.16 3.6K
11:38 57.11 57.11 57.09 57.10 8.8K
11:39 57.11 57.13 57.09 57.09 3.8K
11:40 57.10 57.18 57.10 57.15 8.7K
11:41 57.11 57.20 57.11 57.18 5.9K
11:42 57.18 57.18 57.18 57.18 1.9K
11:43 57.19 57.20 57.19 57.20 6.6K
11:44 57.20 57.20 57.15 57.15 8.4K
11:45 57.15 57.15 57.11 57.13 8.8K
11:46 57.13 57.14 57.12 57.14 1.9K
11:47 57.14 57.15 57.10 57.10 6.7K
11:48 57.10 57.11 57.10 57.11 8.9K
11:49 57.13 57.16 57.13 57.14 9.3K
11:50 57.14 57.18 57.14 57.18 10.0K
11:51 57.19 57.19 57.16 57.18 9.5K
11:52 57.22 57.26 57.22 57.26 9.3K
11:53 57.26 57.26 57.18 57.20 13.6K
11:54 57.21 57.22 57.19 57.21 10.1K
11:55 57.22 57.23 57.19 57.22 10.2K
11:56 57.22 57.25 57.22 57.25 2.4K
11:57 57.25 57.29 57.25 57.29 3.6K
11:58 57.30 57.31 57.27 57.27 8.8K
11:59 57.22 57.23 57.22 57.23 5.3K
12:00 57.21 57.21 57.18 57.18 5.9K
12:01 57.19 57.19 57.16 57.17 10.9K
12:02 57.16 57.18 57.14 57.18 8.4K
12:03 57.18 57.20 57.17 57.20 5.2K
12:04 57.22 57.24 57.20 57.24 3.5K
12:05 57.26 57.26 57.24 57.25 4.3K
12:06 57.24 57.24 57.22 57.22 5.9K
12:07 57.25 57.25 57.22 57.22 5.9K
12:08 57.22 57.22 57.15 57.17 9.4K
12:09 57.14 57.14 57.11 57.12 9.2K
12:10 57.12 57.12 57.10 57.10 6.3K
12:11 57.11 57.13 57.11 57.13 15.4K
12:12 57.12 57.12 57.09 57.11 336.8K
12:13 57.14 57.14 57.13 57.13 3.4K
12:14 57.15 57.17 57.13 57.17 7.2K
12:15 57.21 57.26 57.21 57.26 5.7K
12:16 57.26 57.27 57.23 57.23 5.5K
12:17 57.23 57.31 57.23 57.31 2.9K
12:18 57.31 57.33 57.30 57.33 7.4K
12:19 57.34 57.34 57.30 57.30 3.9K
12:20 57.28 57.32 57.28 57.32 4.6K
12:21 57.32 57.32 57.22 57.22 6.7K
12:22 57.22 57.30 57.22 57.30 19.6K
12:23 57.29 57.37 57.29 57.37 11.4K
12:24 57.38 57.40 57.32 57.32 13.4K
12:25 57.28 57.28 57.19 57.20 6.3K
12:26 57.17 57.20 57.17 57.19 2.3K
12:27 57.20 57.20 57.16 57.16 4.3K
12:28 57.12 57.12 57.06 57.06 11.0K
12:29 57.01 57.07 57.01 57.05 6.0K
12:30 57.02 57.02 56.94 56.94 15.7K
12:31 56.87 56.92 56.84 56.84 9.1K
12:32 56.83 56.85 56.83 56.84 6.6K
12:33 56.86 56.93 56.86 56.86 6.5K
12:34 56.84 56.86 56.81 56.81 34.8K
12:35 56.80 56.80 56.75 56.75 37.4K
12:36 56.74 56.74 56.70 56.72 5.5K
12:37 56.69 56.71 56.68 56.71 11.2K
12:38 56.72 56.72 56.66 56.66 5.7K
12:39 56.70 56.70 56.67 56.70 4.7K
12:40 56.73 56.73 56.69 56.69 4.5K
12:41 56.69 56.70 56.69 56.70 4.1K
12:42 56.70 56.77 56.70 56.74 10.2K
12:43 56.70 56.70 56.66 56.67 5.4K
12:44 56.69 56.72 56.69 56.72 3.9K
12:45 56.73 56.78 56.73 56.74 7.5K
12:46 56.74 56.74 56.70 56.70 3.0K
12:47 56.71 56.71 56.67 56.69 7.1K
12:48 56.66 56.68 56.66 56.67 3.0K
12:49 56.71 56.71 56.68 56.71 21.2K
12:50 56.72 56.72 56.67 56.67 10.2K
12:51 56.65 56.70 56.65 56.70 7.1K
12:52 56.70 56.77 56.70 56.77 4.3K
12:53 56.78 56.87 56.78 56.82 5.9K
12:54 56.78 56.81 56.76 56.81 5.4K
12:55 56.84 56.86 56.77 56.77 9.1K
12:56 56.80 56.84 56.80 56.83 3.8K
12:57 56.85 56.88 56.85 56.88 3.3K
12:58 56.87 56.88 56.85 56.88 5.0K
12:59 56.89 56.90 56.87 56.88 7.8K
13:00 56.88 56.92 56.88 56.92 11.8K
13:01 56.89 56.91 56.83 56.86 5.3K
13:02 56.86 56.86 56.79 56.82 8.2K
13:03 56.79 56.80 56.73 56.73 9.0K
13:04 56.72 56.72 56.66 56.66 3.6K
13:05 56.65 56.66 56.59 56.64 10.3K
13:06 56.64 56.72 56.64 56.70 5.3K
13:07 56.72 56.78 56.72 56.78 7.3K
13:08 56.77 56.88 56.77 56.88 4.9K
13:09 56.89 56.91 56.87 56.89 11.0K
13:10 56.87 56.90 56.85 56.85 10.1K
13:11 56.83 56.83 56.77 56.78 7.8K
13:12 56.76 56.80 56.74 56.74 6.4K
13:13 56.71 56.71 56.68 56.68 4.6K
13:14 56.70 56.71 56.69 56.70 8.4K
13:15 56.69 56.70 56.69 56.69 6.5K
13:16 56.71 56.77 56.71 56.77 51.4K
13:17 56.78 56.81 56.77 56.77 11.1K
13:18 56.78 56.79 56.78 56.79 4.0K
13:19 56.75 56.79 56.75 56.79 8.5K
13:20 56.80 56.80 56.78 56.78 5.7K
13:21 56.79 56.86 56.79 56.85 8.0K
13:22 56.85 56.85 56.75 56.77 10.9K
13:23 56.77 56.81 56.77 56.81 6.0K
13:24 56.80 56.82 56.77 56.78 5.0K
13:25 56.79 56.79 56.78 56.78 6.2K
13:26 56.77 56.79 56.76 56.79 7.5K
13:27 56.80 56.80 56.77 56.79 8.5K
13:28 56.79 56.80 56.79 56.79 9.9K
13:29 56.79 56.79 56.76 56.76 5.9K
13:30 56.76 56.79 56.76 56.77 9.9K
13:31 56.75 56.75 56.75 56.75 58.1K
13:32 56.75 56.75 56.71 56.71 119.2K
13:33 56.73 56.75 56.73 56.75 51.0K
13:34 56.76 56.76 56.74 56.75 21.6K
13:35 56.75 56.75 56.71 56.71 23.6K
13:36 56.72 56.73 56.69 56.72 23.3K
13:37 56.72 56.81 56.72 56.81 15.4K
13:38 56.78 56.81 56.78 56.79 10.6K
13:39 56.76 56.77 56.74 56.75 13.6K
13:40 56.57 56.57 56.51 56.55 27.6K
13:41 56.54 56.56 56.54 56.56 3.8K
13:42 56.55 56.57 56.55 56.57 12.8K
13:43 56.56 56.57 56.53 56.56 5.6K
13:44 56.57 56.70 56.55 56.70 13.3K
13:45 56.69 56.75 56.69 56.75 11.4K
13:46 56.73 56.73 56.65 56.65 8.5K
13:47 56.66 56.70 56.66 56.70 5.2K
13:48 56.70 56.72 56.68 56.72 9.5K
13:49 56.73 56.73 56.67 56.67 8.5K
13:50 56.65 56.68 56.65 56.68 6.7K
13:51 56.70 56.70 56.57 56.57 58.5K
13:52 56.59 56.63 56.59 56.62 4.4K
13:53 56.61 56.63 56.59 56.59 17.2K
13:54 56.59 56.65 56.59 56.59 10.6K
13:55 56.58 56.59 56.57 56.59 5.8K
13:56 56.66 56.66 56.62 56.62 15.1K
13:57 56.67 56.67 56.66 56.67 13.2K
13:58 56.64 56.66 56.63 56.63 9.6K
13:59 56.67 56.71 56.67 56.68 9.7K
14:00 56.75 56.75 56.70 56.70 14.7K
14:01 56.73 56.74 56.64 56.64 45.8K
14:02 56.64 56.76 56.64 56.76 15.4K
14:03 56.71 56.71 56.69 56.70 8.2K
14:04 56.71 56.77 56.71 56.77 7.8K
14:05 56.69 56.71 56.68 56.70 10.8K
14:06 56.70 56.74 56.70 56.73 14.2K
14:07 56.70 56.71 56.70 56.71 50.9K
14:08 56.76 56.76 56.70 56.71 20.8K
14:09 56.73 56.73 56.70 56.70 7.0K
14:10 56.69 56.72 56.66 56.72 18.9K
14:11 56.70 56.70 56.67 56.70 10.9K
14:12 56.71 56.78 56.71 56.76 13.3K
14:13 56.75 56.75 56.66 56.66 21.9K
14:14 56.66 56.66 56.60 56.60 19.3K
14:15 56.61 56.67 56.61 56.67 13.4K
14:16 56.69 56.69 56.63 56.63 9.3K
14:17 56.63 56.67 56.62 56.62 6.3K
14:18 56.63 56.67 56.63 56.63 12.2K
14:19 56.64 56.72 56.64 56.70 10.1K
14:20 56.70 56.70 56.65 56.65 8.4K
14:21 56.67 56.70 56.67 56.70 7.8K
14:22 56.71 56.71 56.69 56.69 12.0K
14:23 56.71 56.74 56.70 56.74 9.5K
14:24 56.74 56.80 56.74 56.80 8.7K
14:25 56.78 56.80 56.77 56.80 6.5K
14:26 56.80 56.81 56.80 56.80 3.7K
14:27 56.80 56.81 56.79 56.81 11.1K
14:28 56.82 56.85 56.82 56.84 10.1K
14:29 56.85 56.87 56.85 56.87 13.6K
14:30 56.83 56.85 56.83 56.85 7.2K
14:31 56.83 56.83 56.77 56.78 10.5K
14:32 56.78 56.79 56.75 56.75 8.5K
14:33 56.76 56.78 56.74 56.77 8.4K
14:34 56.75 56.75 56.73 56.73 16.0K
14:35 56.74 56.74 56.71 56.71 10.6K
14:36 56.68 56.68 56.58 56.58 13.3K
14:37 56.59 56.60 56.59 56.60 8.9K
14:38 56.60 56.62 56.60 56.62 8.6K
14:39 56.63 56.66 56.63 56.66 5.3K
14:40 56.65 56.65 56.64 56.65 8.9K
14:41 56.63 56.69 56.63 56.69 7.9K
14:42 56.71 56.71 56.65 56.65 10.0K
14:43 56.68 56.70 56.67 56.70 6.5K
14:44 56.71 56.71 56.64 56.64 7.6K
14:45 56.63 56.64 56.58 56.58 17.8K
14:46 56.59 56.61 56.59 56.59 6.6K
14:47 56.58 56.59 56.58 56.59 5.3K
14:48 56.59 56.64 56.59 56.64 20.8K
14:49 56.64 56.70 56.64 56.70 13.5K
14:50 56.72 56.74 56.69 56.69 12.4K
14:51 56.68 56.70 56.67 56.70 18.4K
14:52 56.71 56.75 56.71 56.75 6.1K
14:53 56.75 56.78 56.75 56.77 18.9K
14:54 56.79 56.81 56.74 56.74 9.1K
14:55 56.74 56.77 56.73 56.73 4.7K
14:56 56.74 56.74 56.70 56.71 10.0K
14:57 56.70 56.70 56.63 56.63 21.2K
14:58 56.60 56.60 56.54 56.54 6.9K
14:59 56.53 56.55 56.53 56.55 8.0K
15:00 56.55 56.55 56.42 56.42 16.3K
15:01 56.46 56.52 56.46 56.52 43.0K
15:02 56.52 56.55 56.52 56.54 21.8K
15:03 56.52 56.60 56.51 56.60 19.4K
15:04 56.63 56.67 56.63 56.67 8.7K
15:05 56.67 56.74 56.67 56.74 4.7K
15:06 56.76 56.76 56.70 56.70 5.6K
15:07 56.71 56.75 56.71 56.72 19.3K
15:08 56.72 56.72 56.67 56.70 8.5K
15:09 56.70 56.81 56.70 56.80 13.5K
15:10 56.79 56.80 56.78 56.79 7.0K
15:11 56.79 56.79 56.78 56.78 10.5K
15:12 56.79 56.82 56.76 56.82 5.6K
15:13 56.81 56.83 56.80 56.83 10.7K
15:14 56.87 56.90 56.87 56.88 8.3K
15:15 56.84 56.86 56.83 56.84 4.0K
15:16 56.84 56.84 56.77 56.77 8.4K
15:17 56.78 56.78 56.74 56.76 5.3K
15:18 56.76 56.77 56.76 56.76 5.5K
15:19 56.75 56.77 56.74 56.77 10.1K
15:20 56.76 56.81 56.75 56.80 12.0K
15:21 56.79 56.79 56.77 56.78 7.3K
15:22 56.74 56.79 56.74 56.77 8.8K
15:23 56.77 56.81 56.77 56.77 7.0K
15:24 56.77 56.83 56.77 56.82 23.0K
15:25 56.79 56.82 56.79 56.81 5.8K
15:26 56.83 56.84 56.83 56.83 8.9K
15:27 56.85 56.86 56.83 56.84 6.2K
15:28 56.88 56.88 56.84 56.84 49.7K
15:29 56.84 56.85 56.84 56.85 19.9K
15:30 56.84 56.92 56.84 56.92 19.8K
15:31 56.92 56.92 56.84 56.84 11.7K
15:32 56.88 57.02 56.88 57.02 13.8K
15:33 57.01 57.01 56.94 56.94 9.6K
15:34 56.97 56.99 56.91 56.92 9.1K
15:35 56.90 56.92 56.90 56.90 8.6K
15:36 56.90 56.90 56.83 56.83 13.8K
15:37 56.83 56.86 56.83 56.83 8.3K
15:38 56.84 56.85 56.81 56.83 10.5K
15:39 56.83 56.83 56.80 56.81 6.7K
15:40 56.77 56.77 56.75 56.77 12.8K
15:41 56.77 56.77 56.75 56.76 10.1K
15:42 56.78 56.78 56.76 56.78 17.3K
15:43 56.79 56.80 56.76 56.77 14.5K
15:44 56.79 56.81 56.77 56.81 9.9K
15:45 56.81 56.82 56.76 56.76 10.0K
15:46 56.76 56.76 56.74 56.75 17.1K
15:47 56.76 56.81 56.76 56.80 15.6K
15:48 56.77 56.79 56.76 56.79 9.8K
15:49 56.80 56.83 56.80 56.81 10.7K
15:50 56.81 56.83 56.81 56.82 9.8K
15:51 56.79 56.81 56.77 56.79 32.3K
15:52 56.78 56.79 56.77 56.78 29.7K
15:53 56.77 56.83 56.74 56.83 36.2K
15:54 56.83 56.88 56.83 56.86 42.4K
15:55 56.88 56.91 56.83 56.90 84.9K
15:56 56.83 56.90 56.78 56.90 66.6K
15:57 56.90 56.90 56.86 56.86 72.2K
15:58 56.88 56.90 56.87 56.90 70.3K
15:59 56.89 56.89 56.88 56.89 72.8K
16:00 56.91 56.96 56.88 56.88 6,653.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし