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 57.00 57.50 56.92 57.13 107.4K
09:32 56.93 57.02 56.84 57.01 26.8K
09:33 57.02 57.02 56.71 56.78 11.3K
09:34 56.82 56.94 56.81 56.87 9.0K
09:35 56.87 56.93 56.82 56.82 8.5K
09:36 56.78 56.78 56.63 56.63 8.3K
09:37 56.69 56.72 56.49 56.49 13.1K
09:38 56.52 56.52 56.44 56.46 23.2K
09:39 56.48 56.48 56.43 56.43 5.6K
09:40 56.47 56.51 56.47 56.49 5.7K
09:41 56.54 56.55 56.43 56.49 6.3K
09:42 56.57 56.57 56.50 56.50 4.6K
09:43 56.43 56.46 56.40 56.40 6.0K
09:44 56.45 56.45 56.37 56.37 5.4K
09:45 56.37 56.49 56.37 56.49 6.5K
09:46 56.42 56.42 56.26 56.26 27.3K
09:47 56.25 56.42 56.25 56.42 14.2K
09:48 56.42 56.48 56.37 56.37 12.2K
09:49 56.41 56.41 56.38 56.40 18.8K
09:50 56.41 56.49 56.41 56.45 30.4K
09:51 56.46 56.63 56.43 56.63 10.7K
09:52 56.60 56.60 56.45 56.45 11.0K
09:53 56.48 56.51 56.43 56.44 3.3K
09:54 56.44 56.49 56.44 56.49 8.1K
09:55 56.49 56.49 56.35 56.36 9.9K
09:56 56.40 56.45 56.40 56.40 13.2K
09:57 56.40 56.40 56.35 56.35 9.2K
09:58 56.38 56.39 56.36 56.37 7.2K
09:59 56.42 56.42 56.38 56.41 6.9K
10:00 56.43 56.47 56.40 56.40 18.1K
10:01 56.36 56.37 56.35 56.37 27.1K
10:02 56.36 56.37 56.33 56.36 16.4K
10:03 56.30 56.40 56.27 56.40 8.8K
10:04 56.39 56.39 56.29 56.29 22.8K
10:05 56.41 56.59 56.41 56.59 17.0K
10:06 56.57 56.64 56.57 56.59 18.3K
10:07 56.62 56.62 56.54 56.62 14.8K
10:08 56.59 56.63 56.59 56.63 7.7K
10:09 56.65 56.77 56.65 56.77 17.1K
10:10 56.67 56.67 56.64 56.64 6.2K
10:11 56.67 56.69 56.63 56.69 5.7K
10:12 56.69 56.73 56.69 56.70 6.6K
10:13 56.68 56.70 56.63 56.70 11.3K
10:14 56.73 56.76 56.73 56.76 7.5K
10:15 56.78 56.78 56.71 56.71 11.0K
10:16 56.67 56.70 56.64 56.64 19.6K
10:17 56.66 56.72 56.66 56.71 6.0K
10:18 56.71 56.71 56.57 56.58 29.2K
10:19 56.56 56.69 56.55 56.69 7.8K
10:20 56.74 56.80 56.71 56.80 11.5K
10:21 56.80 56.80 56.71 56.73 13.4K
10:22 56.66 56.73 56.66 56.73 8.6K
10:23 56.75 56.79 56.74 56.74 12.4K
10:24 56.77 56.84 56.77 56.84 5.3K
10:25 56.85 56.95 56.85 56.94 11.4K
10:26 56.94 56.97 56.94 56.95 6.8K
10:27 56.85 56.89 56.83 56.88 11.3K
10:28 56.88 56.90 56.86 56.86 3.6K
10:29 56.86 56.90 56.86 56.89 2.3K
10:30 56.89 56.90 56.89 56.90 6.2K
10:31 56.91 56.93 56.91 56.93 32.1K
10:32 56.87 56.88 56.87 56.87 11.9K
10:33 56.88 56.88 56.83 56.86 5.3K
10:34 56.84 56.91 56.84 56.91 4.0K
10:35 56.92 57.00 56.90 57.00 10.0K
10:36 56.98 57.03 56.98 57.03 13.4K
10:37 57.04 57.10 57.04 57.10 9.3K
10:38 57.13 57.16 57.09 57.10 16.5K
10:39 57.13 57.13 57.07 57.07 9.2K
10:40 57.08 57.12 57.08 57.12 5.3K
10:41 57.13 57.14 57.12 57.13 4.8K
10:42 57.16 57.16 57.14 57.16 5.2K
10:43 57.16 57.17 57.14 57.17 11.1K
10:44 57.18 57.18 57.11 57.11 11.7K
10:45 57.17 57.17 57.09 57.14 12.2K
10:46 57.12 57.14 57.09 57.14 9.0K
10:47 57.16 57.17 57.05 57.05 11.0K
10:48 57.05 57.08 57.05 57.08 4.9K
10:49 57.08 57.08 57.05 57.08 5.5K
10:50 57.08 57.13 57.08 57.11 10.0K
10:51 57.10 57.13 57.08 57.11 3.9K
10:52 57.11 57.18 57.11 57.18 5.3K
10:53 57.14 57.17 57.14 57.14 5.9K
10:54 57.13 57.13 57.05 57.05 4.6K
10:55 57.08 57.08 57.01 57.03 6.3K
10:56 57.06 57.06 57.00 57.06 8.0K
10:57 57.07 57.09 57.07 57.07 2.1K
10:58 57.06 57.06 57.02 57.03 7.1K
10:59 57.05 57.05 57.03 57.05 6.8K
11:00 57.06 57.11 57.06 57.11 12.1K
11:01 57.09 57.11 57.06 57.10 5.3K
11:02 57.14 57.19 57.12 57.12 9.1K
11:03 57.10 57.14 57.10 57.14 2.4K
11:04 57.15 57.17 57.15 57.15 14.8K
11:05 57.17 57.17 57.13 57.15 5.5K
11:06 57.11 57.16 57.11 57.13 6.2K
11:07 57.13 57.13 57.09 57.09 5.5K
11:08 57.11 57.17 57.10 57.16 7.7K
11:09 57.17 57.17 57.05 57.08 5.7K
11:10 57.07 57.07 57.04 57.05 3.7K
11:11 57.08 57.08 57.02 57.02 20.0K
11:12 57.00 57.00 56.96 56.97 18.3K
11:13 57.01 57.05 57.01 57.02 4.2K
11:14 57.00 57.00 56.97 57.00 4.2K
11:15 56.97 57.03 56.97 57.03 4.5K
11:16 57.03 57.04 57.01 57.03 4.9K
11:17 57.06 57.08 57.04 57.04 6.4K
11:18 57.04 57.04 57.00 57.00 7.4K
11:19 56.98 57.00 56.93 57.00 4.0K
11:20 57.00 57.02 57.00 57.02 1.4K
11:21 57.02 57.03 57.00 57.00 3.6K
11:22 57.03 57.07 56.98 56.99 6.9K
11:23 56.99 56.99 56.94 56.95 5.6K
11:24 56.88 56.94 56.88 56.94 5.1K
11:25 56.94 56.94 56.93 56.94 9.3K
11:26 56.96 57.01 56.96 56.99 6.2K
11:27 57.00 57.01 56.99 56.99 7.8K
11:28 57.02 57.03 56.97 56.97 5.8K
11:29 56.98 57.03 56.98 56.99 48.8K
11:30 56.98 57.01 56.98 57.01 4.2K
11:31 57.01 57.01 56.99 57.01 7.0K
11:32 57.04 57.04 56.96 56.96 7.9K
11:33 57.01 57.07 57.01 57.07 7.3K
11:34 57.09 57.09 57.06 57.06 4.5K
11:35 57.07 57.09 57.05 57.09 2.6K
11:36 57.08 57.12 57.08 57.12 5.9K
11:37 57.12 57.14 57.12 57.14 11.5K
11:38 57.14 57.17 57.12 57.17 7.2K
11:39 57.16 57.19 57.16 57.18 4.2K
11:40 57.16 57.17 57.14 57.14 4.6K
11:41 57.15 57.22 57.15 57.22 3.7K
11:42 57.21 57.23 57.21 57.22 7.9K
11:43 57.27 57.37 57.27 57.37 9.6K
11:44 57.37 57.37 57.35 57.35 6.1K
11:45 57.36 57.36 57.32 57.32 7.8K
11:46 57.31 57.33 57.31 57.32 2.9K
11:47 57.31 57.31 57.28 57.28 2.4K
11:48 57.28 57.28 57.24 57.27 2.9K
11:49 57.28 57.34 57.28 57.34 3.9K
11:50 57.35 57.37 57.35 57.35 3.8K
11:51 57.36 57.41 57.36 57.41 7.2K
11:52 57.45 57.45 57.41 57.41 3.3K
11:53 57.41 57.43 57.37 57.43 11.9K
11:54 57.43 57.44 57.40 57.40 6.9K
11:55 57.40 57.46 57.39 57.46 6.7K
11:56 57.46 57.49 57.44 57.44 2.8K
11:57 57.40 57.44 57.40 57.44 8.0K
11:58 57.44 57.47 57.43 57.43 9.6K
11:59 57.44 57.44 57.37 57.38 8.6K
12:00 57.38 57.38 57.31 57.32 7.0K
12:01 57.36 57.40 57.36 57.40 10.2K
12:02 57.40 57.41 57.38 57.38 4.3K
12:03 57.36 57.36 57.32 57.32 2.9K
12:04 57.32 57.41 57.32 57.41 2.8K
12:05 57.41 57.44 57.41 57.44 3.4K
12:06 57.44 57.45 57.43 57.43 2.4K
12:07 57.45 57.48 57.45 57.46 4.9K
12:08 57.47 57.51 57.47 57.48 8.5K
12:09 57.49 57.49 57.48 57.48 4.1K
12:10 57.45 57.46 57.44 57.44 4.3K
12:11 57.43 57.45 57.43 57.45 6.3K
12:12 57.45 57.46 57.44 57.44 5.6K
12:13 57.44 57.44 57.36 57.36 5.7K
12:14 57.38 57.41 57.36 57.41 3.7K
12:15 57.41 57.41 57.35 57.36 3.0K
12:16 57.37 57.40 57.37 57.40 8.3K
12:17 57.41 57.41 57.39 57.40 3.6K
12:18 57.37 57.37 57.33 57.33 5.2K
12:19 57.30 57.32 57.30 57.31 15.5K
12:20 57.29 57.37 57.27 57.35 26.7K
12:21 57.34 57.37 57.34 57.35 2.8K
12:22 57.37 57.37 57.32 57.35 9.6K
12:23 57.34 57.34 57.32 57.33 6.4K
12:24 57.31 57.32 57.31 57.32 4.8K
12:25 57.34 57.39 57.33 57.39 6.5K
12:26 57.39 57.41 57.37 57.37 5.3K
12:27 57.37 57.38 57.35 57.37 6.1K
12:28 57.36 57.39 57.36 57.39 3.5K
12:29 57.39 57.39 57.33 57.33 3.2K
12:30 57.33 57.33 57.30 57.31 4.0K
12:31 57.36 57.38 57.35 57.35 11.2K
12:32 57.35 57.36 57.34 57.36 5.0K
12:33 57.36 57.36 57.33 57.35 5.1K
12:34 57.33 57.33 57.30 57.30 6.8K
12:35 57.30 57.30 57.27 57.28 4.4K
12:36 57.28 57.28 57.26 57.28 1.6K
12:37 57.30 57.30 57.28 57.28 4.3K
12:38 57.29 57.29 57.26 57.26 10.4K
12:39 57.26 57.28 57.25 57.25 5.4K
12:40 57.24 57.27 57.24 57.24 5.9K
12:41 57.24 57.28 57.24 57.27 3.7K
12:42 57.27 57.28 57.25 57.25 6.1K
12:43 57.25 57.27 57.25 57.27 3.4K
12:44 57.27 57.32 57.27 57.32 6.0K
12:45 57.32 57.32 57.22 57.22 7.0K
12:46 57.20 57.22 57.20 57.22 2.0K
12:47 57.24 57.24 57.22 57.22 1.9K
12:48 57.22 57.25 57.21 57.23 3.1K
12:49 57.26 57.27 57.25 57.27 9.1K
12:50 57.27 57.29 57.27 57.28 3.9K
12:51 57.30 57.31 57.30 57.31 5.6K
12:52 57.30 57.33 57.29 57.29 4.8K
12:53 57.29 57.29 57.26 57.29 3.4K
12:54 57.30 57.34 57.30 57.34 5.0K
12:55 57.34 57.36 57.34 57.36 7.2K
12:56 57.35 57.36 57.35 57.36 5.2K
12:57 57.38 57.39 57.38 57.39 5.7K
12:58 57.38 57.41 57.38 57.40 5.0K
12:59 57.42 57.45 57.41 57.45 6.0K
13:00 57.45 57.46 57.44 57.45 7.1K
13:01 57.45 57.45 57.39 57.39 7.0K
13:02 57.39 57.39 57.37 57.37 4.1K
13:03 57.36 57.44 57.36 57.44 3.6K
13:04 57.45 57.47 57.45 57.45 3.4K
13:05 57.45 57.49 57.44 57.49 4.9K
13:06 57.46 57.50 57.46 57.50 5.5K
13:07 57.50 57.51 57.50 57.51 5.8K
13:08 57.51 57.54 57.50 57.54 2.7K
13:09 57.56 57.56 57.56 57.56 1.7K
13:10 57.58 57.61 57.58 57.60 22.5K
13:11 57.59 57.65 57.59 57.65 14.2K
13:12 57.64 57.66 57.64 57.64 6.5K
13:13 57.62 57.66 57.62 57.65 3.0K
13:14 57.65 57.67 57.65 57.67 3.4K
13:15 57.66 57.70 57.66 57.69 6.9K
13:16 57.69 57.69 57.68 57.68 9.6K
13:17 57.73 57.75 57.73 57.75 8.9K
13:18 57.76 57.79 57.76 57.78 4.4K
13:19 57.77 57.81 57.77 57.81 9.2K
13:20 57.80 57.80 57.76 57.76 23.3K
13:21 57.76 57.80 57.76 57.78 4.0K
13:22 57.79 57.79 57.77 57.79 2.7K
13:23 57.79 57.79 57.69 57.72 5.7K
13:24 57.72 57.72 57.70 57.72 3.1K
13:25 57.72 57.72 57.67 57.71 2.6K
13:26 57.71 57.74 57.71 57.74 14.8K
13:27 57.75 57.76 57.73 57.74 7.1K
13:28 57.75 57.82 57.75 57.80 15.0K
13:29 57.80 57.83 57.79 57.83 5.1K
13:30 57.80 57.80 57.78 57.79 6.4K
13:31 57.73 57.76 57.71 57.74 7.8K
13:32 57.76 57.80 57.76 57.79 8.4K
13:33 57.82 57.82 57.76 57.78 4.9K
13:34 57.78 57.80 57.72 57.72 9.3K
13:35 57.73 57.78 57.73 57.78 3.3K
13:36 57.81 57.86 57.79 57.86 5.2K
13:37 57.86 57.87 57.79 57.81 7.0K
13:38 57.81 57.81 57.81 57.81 2.7K
13:39 57.79 57.80 57.77 57.80 7.8K
13:40 57.81 57.81 57.79 57.79 7.1K
13:41 57.78 57.80 57.78 57.80 6.1K
13:42 57.82 57.82 57.77 57.79 6.6K
13:43 57.80 57.82 57.80 57.80 4.7K
13:44 57.77 57.78 57.76 57.78 3.4K
13:45 57.75 57.78 57.75 57.77 5.5K
13:46 57.77 57.78 57.76 57.78 3.3K
13:47 57.76 57.77 57.75 57.77 5.0K
13:48 57.75 57.79 57.75 57.79 4.4K
13:49 57.79 57.83 57.79 57.83 4.5K
13:50 57.82 57.84 57.81 57.81 6.8K
13:51 57.80 57.81 57.79 57.79 7.5K
13:52 57.79 57.79 57.77 57.77 5.9K
13:53 57.77 57.82 57.75 57.82 7.3K
13:54 57.85 57.87 57.85 57.85 5.9K
13:55 57.86 57.88 57.86 57.88 2.8K
13:56 57.88 57.89 57.87 57.88 5.5K
13:57 57.89 57.91 57.89 57.90 3.0K
13:58 57.90 57.94 57.90 57.94 4.7K
13:59 57.94 57.96 57.94 57.96 5.0K
14:00 57.96 57.97 57.95 57.96 19.1K
14:01 57.96 57.96 57.94 57.95 9.4K
14:02 57.95 57.95 57.93 57.95 9.1K
14:03 57.95 57.98 57.95 57.98 3.2K
14:04 58.00 58.00 57.96 57.97 9.2K
14:05 57.95 57.96 57.95 57.96 6.0K
14:06 57.96 58.01 57.96 57.99 9.1K
14:07 57.99 58.00 57.99 58.00 3.0K
14:08 58.02 58.02 57.97 57.97 6.3K
14:09 57.97 57.97 57.96 57.97 9.6K
14:10 57.96 57.99 57.96 57.99 12.0K
14:11 57.99 58.00 57.99 58.00 4.5K
14:12 57.96 57.99 57.96 57.99 4.3K
14:13 57.99 58.00 57.98 57.98 5.9K
14:14 57.97 57.98 57.97 57.98 3.6K
14:15 57.97 57.98 57.96 57.96 6.3K
14:16 57.97 57.97 57.94 57.96 6.4K
14:17 57.97 58.00 57.97 57.99 6.4K
14:18 57.99 58.03 57.98 58.02 4.3K
14:19 58.01 58.02 58.00 58.02 4.3K
14:20 58.03 58.08 58.03 58.08 4.1K
14:21 58.10 58.11 58.09 58.09 16.8K
14:22 58.09 58.12 58.09 58.12 6.1K
14:23 58.13 58.13 58.09 58.09 6.2K
14:24 58.10 58.10 58.08 58.08 6.5K
14:25 58.07 58.07 58.06 58.06 3.3K
14:26 58.07 58.10 58.07 58.10 11.9K
14:27 58.05 58.05 58.01 58.03 11.9K
14:28 58.07 58.07 58.03 58.03 5.5K
14:29 58.04 58.09 58.04 58.09 5.6K
14:30 58.09 58.10 58.07 58.07 13.3K
14:31 58.04 58.05 58.03 58.03 7.7K
14:32 58.03 58.05 58.03 58.05 10.7K
14:33 58.05 58.07 58.05 58.07 6.3K
14:34 58.06 58.08 58.06 58.07 5.7K
14:35 58.08 58.08 58.07 58.08 6.9K
14:36 58.07 58.12 58.07 58.12 5.6K
14:37 58.11 58.11 58.09 58.11 8.6K
14:38 58.12 58.13 58.11 58.12 15.5K
14:39 58.11 58.11 58.09 58.09 3.7K
14:40 58.09 58.09 58.01 58.01 11.4K
14:41 57.99 58.02 57.99 58.02 9.7K
14:42 58.05 58.05 58.00 58.00 8.8K
14:43 58.00 58.02 58.00 58.02 5.8K
14:44 58.01 58.01 58.00 58.00 8.9K
14:45 58.00 58.01 57.96 57.98 8.4K
14:46 57.99 58.02 57.99 58.02 5.0K
14:47 58.03 58.11 58.03 58.11 7.8K
14:48 58.07 58.07 58.04 58.04 9.2K
14:49 58.03 58.05 58.02 58.04 6.0K
14:50 58.03 58.05 58.03 58.04 6.5K
14:51 58.04 58.05 58.02 58.02 6.0K
14:52 58.02 58.02 57.98 57.98 7.2K
14:53 57.97 57.97 57.96 57.97 2.8K
14:54 57.98 57.98 57.95 57.95 8.0K
14:55 57.95 57.97 57.95 57.96 7.8K
14:56 57.96 57.96 57.94 57.94 4.3K
14:57 57.95 57.98 57.95 57.98 8.7K
14:58 57.99 58.00 57.99 58.00 13.8K
14:59 58.00 58.00 57.95 57.96 6.1K
15:00 57.96 57.97 57.94 57.94 53.5K
15:01 57.92 57.95 57.92 57.94 12.2K
15:02 57.90 57.90 57.82 57.82 6.6K
15:03 57.86 57.90 57.86 57.89 9.1K
15:04 57.89 57.94 57.89 57.92 7.6K
15:05 57.94 57.94 57.91 57.91 6.6K
15:06 57.87 57.87 57.82 57.82 8.0K
15:07 57.84 57.84 57.80 57.80 15.7K
15:08 57.81 57.85 57.81 57.83 10.2K
15:09 57.84 57.87 57.83 57.83 7.7K
15:10 57.82 57.82 57.81 57.81 6.2K
15:11 57.84 57.89 57.84 57.89 16.5K
15:12 57.90 57.90 57.86 57.86 6.8K
15:13 57.84 57.86 57.82 57.85 6.7K
15:14 57.86 57.86 57.85 57.85 4.6K
15:15 57.87 57.94 57.87 57.92 8.2K
15:16 57.91 57.92 57.91 57.92 9.6K
15:17 57.94 57.94 57.92 57.92 10.0K
15:18 57.93 57.96 57.93 57.94 12.2K
15:19 57.91 57.93 57.90 57.90 6.4K
15:20 57.90 57.93 57.90 57.93 7.2K
15:21 57.97 57.98 57.95 57.98 10.7K
15:22 57.96 57.97 57.95 57.97 8.5K
15:23 58.01 58.04 58.01 58.02 12.4K
15:24 58.02 58.02 57.99 57.99 7.3K
15:25 57.96 57.98 57.95 57.95 12.5K
15:26 57.95 57.98 57.95 57.98 5.5K
15:27 57.98 57.98 57.95 57.98 13.0K
15:28 58.02 58.06 58.02 58.03 20.0K
15:29 58.03 58.03 58.03 58.03 8.7K
15:30 58.04 58.04 58.03 58.04 9.7K
15:31 58.04 58.04 58.02 58.02 15.5K
15:32 58.03 58.04 57.98 57.98 15.0K
15:33 57.91 57.91 57.88 57.91 20.3K
15:34 57.90 57.91 57.85 57.85 17.0K
15:35 57.85 57.86 57.82 57.84 19.2K
15:36 57.82 57.82 57.81 57.82 7.6K
15:37 57.82 57.86 57.82 57.85 12.3K
15:38 57.79 57.82 57.78 57.82 13.6K
15:39 57.85 57.85 57.78 57.81 10.5K
15:40 57.79 57.82 57.79 57.80 7.5K
15:41 57.78 57.78 57.74 57.77 14.2K
15:42 57.73 57.73 57.73 57.73 10.7K
15:43 57.75 57.78 57.74 57.74 21.8K
15:44 57.70 57.76 57.70 57.76 23.7K
15:45 57.77 57.79 57.74 57.74 20.0K
15:46 57.77 57.79 57.77 57.77 17.1K
15:47 57.77 57.78 57.76 57.76 9.8K
15:48 57.76 57.76 57.73 57.74 18.5K
15:49 57.70 57.72 57.70 57.71 14.8K
15:50 57.69 57.70 57.68 57.70 7.4K
15:51 57.64 57.65 57.61 57.61 42.3K
15:52 57.64 57.64 57.62 57.63 35.1K
15:53 57.64 57.64 57.59 57.59 33.2K
15:54 57.60 57.60 57.57 57.59 38.1K
15:55 57.57 57.62 57.55 57.59 39.0K
15:56 57.60 57.66 57.60 57.65 41.5K
15:57 57.69 57.69 57.63 57.64 57.3K
15:58 57.61 57.65 57.61 57.63 55.6K
15:59 57.65 57.65 57.63 57.64 54.4K
16:00 57.64 57.75 57.62 57.67 1,744.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし