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 58.05 58.81 56.88 57.96 57.4K
09:32 58.06 58.06 57.73 57.95 11.6K
09:33 58.11 58.12 58.07 58.07 9.4K
09:34 58.00 58.36 58.00 58.28 13.8K
09:35 58.27 58.27 58.05 58.05 7.9K
09:36 58.05 58.28 58.05 58.23 9.5K
09:37 58.14 58.15 58.01 58.07 16.4K
09:38 58.07 58.07 57.83 57.83 11.3K
09:39 57.82 57.89 57.80 57.87 11.2K
09:40 57.91 58.02 57.91 57.96 14.3K
09:41 57.95 58.10 57.94 58.10 17.5K
09:42 58.12 58.14 58.12 58.13 3.6K
09:43 58.18 58.21 58.07 58.07 6.9K
09:44 58.00 58.07 57.94 57.96 16.2K
09:45 57.93 57.97 57.86 57.97 22.7K
09:46 57.95 57.98 57.95 57.98 8.3K
09:47 57.98 58.07 57.98 58.07 16.6K
09:48 57.98 57.99 57.94 57.99 7.3K
09:49 58.01 58.03 57.93 57.93 14.5K
09:50 57.93 58.06 57.93 57.99 9.0K
09:51 57.99 58.01 57.97 57.99 3.3K
09:52 57.96 58.00 57.93 57.97 11.7K
09:53 57.98 57.98 57.89 57.89 5.6K
09:54 57.81 57.81 57.68 57.68 23.1K
09:55 57.74 57.83 57.73 57.83 15.2K
09:56 57.88 57.88 57.80 57.82 14.8K
09:57 57.79 57.84 57.79 57.79 3.5K
09:58 57.79 57.81 57.78 57.79 4.1K
09:59 57.79 57.83 57.79 57.83 12.9K
10:00 57.84 57.86 57.83 57.84 11.1K
10:01 57.84 57.86 57.81 57.84 31.7K
10:02 57.86 57.86 57.80 57.80 5.2K
10:03 57.80 57.88 57.80 57.85 8.4K
10:04 57.89 57.93 57.89 57.93 31.7K
10:05 57.86 57.86 57.78 57.78 9.1K
10:06 57.79 57.79 57.75 57.78 20.7K
10:07 57.80 57.89 57.80 57.89 10.9K
10:08 57.96 58.01 57.92 57.92 16.8K
10:09 57.95 58.18 57.95 58.18 49.7K
10:10 58.15 58.15 58.05 58.10 17.0K
10:11 58.09 58.09 58.06 58.06 7.9K
10:12 58.06 58.12 58.06 58.12 10.7K
10:13 58.15 58.20 58.14 58.18 6.1K
10:14 58.16 58.18 58.12 58.18 8.6K
10:15 58.12 58.18 58.10 58.10 8.4K
10:16 58.10 58.19 58.10 58.16 6.7K
10:17 58.15 58.17 58.08 58.08 5.6K
10:18 58.07 58.13 58.07 58.13 6.8K
10:19 58.14 58.20 58.13 58.13 8.2K
10:20 58.16 58.32 58.16 58.28 16.7K
10:21 58.27 58.33 58.27 58.31 8.1K
10:22 58.32 58.36 58.31 58.31 22.0K
10:23 58.35 58.40 58.35 58.40 10.2K
10:24 58.40 58.43 58.40 58.43 15.4K
10:25 58.41 58.41 58.37 58.38 7.8K
10:26 58.37 58.37 58.31 58.31 4.3K
10:27 58.31 58.33 58.31 58.32 2.1K
10:28 58.34 58.35 58.31 58.35 2.7K
10:29 58.35 58.35 58.26 58.32 11.9K
10:30 58.30 58.31 58.23 58.23 24.9K
10:31 58.23 58.29 58.23 58.28 6.3K
10:32 58.33 58.34 58.31 58.31 6.7K
10:33 58.28 58.38 58.28 58.38 4.2K
10:34 58.36 58.40 58.29 58.29 19.9K
10:35 58.25 58.32 58.25 58.32 8.5K
10:36 58.32 58.32 58.20 58.20 10.4K
10:37 58.18 58.18 58.13 58.13 3.5K
10:38 58.15 58.15 58.12 58.12 4.7K
10:39 58.12 58.19 58.12 58.19 6.8K
10:40 58.17 58.17 58.11 58.11 12.5K
10:41 58.11 58.21 58.11 58.21 9.2K
10:42 58.22 58.31 58.20 58.31 4.1K
10:43 58.34 58.36 58.29 58.29 7.6K
10:44 58.29 58.29 58.23 58.23 8.9K
10:45 58.21 58.21 58.17 58.17 7.2K
10:46 58.17 58.19 58.16 58.17 2.4K
10:47 58.17 58.18 58.13 58.18 5.0K
10:48 58.13 58.15 58.09 58.09 3.1K
10:49 58.10 58.10 58.05 58.05 3.7K
10:50 58.04 58.05 58.00 58.05 9.0K
10:51 58.04 58.09 58.04 58.09 4.0K
10:52 58.10 58.10 58.04 58.04 10.0K
10:53 58.05 58.13 58.05 58.13 5.5K
10:54 58.13 58.15 58.10 58.11 5.8K
10:55 58.08 58.08 58.07 58.08 10.1K
10:56 58.08 58.14 58.08 58.14 3.4K
10:57 58.11 58.15 58.07 58.15 23.6K
10:58 58.14 58.14 58.11 58.12 6.3K
10:59 58.13 58.13 58.01 58.02 17.9K
11:00 57.98 58.02 57.98 58.00 5.6K
11:01 58.10 58.13 58.10 58.10 9.8K
11:02 58.07 58.13 58.07 58.13 2.6K
11:03 58.13 58.19 58.13 58.13 3.5K
11:04 58.16 58.19 58.16 58.19 3.3K
11:05 58.15 58.17 58.13 58.17 6.9K
11:06 58.18 58.26 58.18 58.23 4.1K
11:07 58.27 58.34 58.27 58.33 11.7K
11:08 58.33 58.33 58.30 58.31 8.7K
11:09 58.26 58.30 58.26 58.30 10.7K
11:10 58.32 58.35 58.32 58.35 6.9K
11:11 58.30 58.30 58.27 58.30 17.4K
11:12 58.30 58.30 58.22 58.22 7.0K
11:13 58.17 58.17 58.12 58.12 6.5K
11:14 58.12 58.12 58.01 58.01 3.4K
11:15 58.06 58.07 58.06 58.06 6.7K
11:16 58.06 58.06 58.01 58.01 7.6K
11:17 58.02 58.02 57.90 57.90 11.3K
11:18 57.91 57.91 57.78 57.83 92.5K
11:19 57.81 57.81 57.78 57.78 10.0K
11:20 57.77 57.83 57.75 57.83 42.0K
11:21 57.86 57.86 57.81 57.81 9.4K
11:22 57.76 57.76 57.70 57.71 52.1K
11:23 57.75 57.77 57.71 57.71 14.3K
11:24 57.77 57.81 57.77 57.80 58.2K
11:25 57.80 57.85 57.73 57.73 19.6K
11:26 57.73 57.73 57.66 57.73 11.7K
11:27 57.70 57.78 57.70 57.76 8.7K
11:28 57.78 57.83 57.78 57.81 5.0K
11:29 57.81 57.81 57.73 57.75 11.4K
11:30 57.76 57.78 57.76 57.78 5.8K
11:31 57.76 57.77 57.73 57.73 9.1K
11:32 57.74 57.74 57.68 57.68 35.8K
11:33 57.65 57.65 57.55 57.55 5.8K
11:34 57.55 57.55 57.51 57.51 12.2K
11:35 57.52 57.52 57.48 57.51 11.3K
11:36 57.42 57.46 57.42 57.42 11.7K
11:37 57.41 57.47 57.41 57.47 11.6K
11:38 57.47 57.52 57.47 57.51 6.2K
11:39 57.49 57.52 57.41 57.41 5.6K
11:40 57.43 57.46 57.39 57.46 4.5K
11:41 57.46 57.52 57.46 57.52 2.6K
11:42 57.52 57.61 57.52 57.61 7.8K
11:43 57.60 57.60 57.56 57.56 8.9K
11:44 57.55 57.59 57.55 57.59 4.1K
11:45 57.58 57.58 57.56 57.58 1.8K
11:46 57.60 57.63 57.56 57.62 9.2K
11:47 57.63 57.63 57.58 57.58 2.9K
11:48 57.58 57.58 57.48 57.48 18.7K
11:49 57.50 57.50 57.48 57.48 3.0K
11:50 57.47 57.48 57.45 57.47 21.6K
11:51 57.46 57.46 57.43 57.43 2.5K
11:52 57.40 57.45 57.40 57.45 6.2K
11:53 57.45 57.46 57.39 57.43 10.8K
11:54 57.43 57.45 57.41 57.41 8.9K
11:55 57.41 57.41 57.35 57.35 7.6K
11:56 57.35 57.36 57.32 57.36 11.0K
11:57 57.35 57.35 57.33 57.33 6.0K
11:58 57.32 57.34 57.32 57.34 10.2K
11:59 57.38 57.40 57.38 57.40 5.4K
12:00 57.37 57.40 57.37 57.40 1.3K
12:01 57.39 57.40 57.39 57.40 5.5K
12:02 57.43 57.43 57.42 57.42 0.7K
12:03 57.42 57.45 57.42 57.45 7.4K
12:04 57.45 57.45 57.37 57.37 4.9K
12:05 57.34 57.34 57.33 57.33 3.1K
12:06 57.33 57.33 57.33 57.33 0.8K
12:07 57.33 57.37 57.33 57.37 7.1K
12:08 57.36 57.38 57.34 57.38 7.3K
12:09 57.38 57.38 57.37 57.37 1.4K
12:10 57.40 57.40 57.39 57.40 4.9K
12:11 57.39 57.39 57.35 57.36 6.1K
12:12 57.36 57.36 57.32 57.32 7.3K
12:13 57.37 57.41 57.37 57.40 8.5K
12:14 57.40 57.45 57.40 57.45 11.3K
12:15 57.45 57.45 57.41 57.41 2.9K
12:16 57.41 57.41 57.41 57.41 1.2K
12:17 57.42 57.43 57.40 57.43 7.8K
12:18 57.43 57.43 57.41 57.41 0.9K
12:19 57.41 57.41 57.41 57.41 4.1K
12:20 57.41 57.41 57.35 57.35 2.3K
12:21 57.32 57.33 57.32 57.32 2.2K
12:22 57.34 57.37 57.34 57.37 3.5K
12:23 57.35 57.37 57.33 57.37 6.4K
12:24 57.34 57.34 57.31 57.31 4.3K
12:25 57.33 57.34 57.33 57.34 2.9K
12:26 57.34 57.34 57.31 57.31 5.3K
12:27 57.31 57.35 57.31 57.35 5.0K
12:28 57.39 57.41 57.38 57.41 3.9K
12:29 57.42 57.43 57.41 57.43 3.1K
12:30 57.43 57.46 57.43 57.46 4.3K
12:31 57.46 57.48 57.46 57.47 2.8K
12:32 57.45 57.47 57.42 57.42 4.6K
12:33 57.42 57.44 57.42 57.44 4.4K
12:34 57.42 57.48 57.42 57.48 2.6K
12:35 57.48 57.48 57.46 57.46 1.8K
12:36 57.48 57.48 57.46 57.46 1.2K
12:37 57.50 57.50 57.46 57.48 3.1K
12:38 57.47 57.48 57.46 57.46 1.6K
12:39 57.48 57.51 57.48 57.51 10.0K
12:40 57.53 57.53 57.51 57.53 6.7K
12:41 57.53 57.53 57.51 57.51 2.4K
12:42 57.50 57.51 57.50 57.50 17.5K
12:43 57.50 57.50 57.49 57.49 3.3K
12:44 57.49 57.52 57.49 57.50 7.3K
12:45 57.50 57.50 57.40 57.40 4.0K
12:46 57.41 57.41 57.40 57.40 3.6K
12:47 57.40 57.40 57.40 57.40 2.1K
12:48 57.39 57.40 57.36 57.40 15.5K
12:49 57.39 57.42 57.39 57.42 5.0K
12:50 57.42 57.43 57.40 57.40 0.7K
12:51 57.40 57.44 57.40 57.44 5.8K
12:52 57.46 57.46 57.41 57.41 4.5K
12:53 57.41 57.42 57.39 57.42 4.3K
12:54 57.39 57.40 57.38 57.40 5.9K
12:55 57.40 57.43 57.39 57.43 3.2K
12:56 57.43 57.43 57.41 57.41 6.5K
12:57 57.41 57.45 57.39 57.45 5.1K
12:58 57.48 57.48 57.46 57.47 14.1K
12:59 57.48 57.52 57.47 57.47 13.6K
13:00 57.47 57.47 57.41 57.42 68.5K
13:01 57.47 57.47 57.42 57.47 32.2K
13:02 57.46 57.50 57.46 57.50 2.9K
13:03 57.47 57.49 57.47 57.47 3.6K
13:04 57.49 57.49 57.45 57.45 4.4K
13:05 57.47 57.47 57.44 57.45 4.6K
13:06 57.45 57.45 57.43 57.43 10.0K
13:07 57.43 57.44 57.42 57.42 3.9K
13:08 57.42 57.43 57.40 57.40 2.0K
13:09 57.39 57.42 57.39 57.42 5.0K
13:10 57.42 57.42 57.41 57.41 2.6K
13:11 57.41 57.41 57.39 57.39 6.9K
13:12 57.40 57.41 57.37 57.37 4.2K
13:13 57.37 57.39 57.37 57.39 4.7K
13:14 57.40 57.40 57.39 57.39 11.7K
13:15 57.40 57.40 57.36 57.37 2.7K
13:16 57.37 57.38 57.35 57.37 10.5K
13:17 57.34 57.37 57.34 57.36 3.5K
13:18 57.37 57.44 57.37 57.44 12.0K
13:19 57.44 57.44 57.42 57.42 4.7K
13:20 57.45 57.45 57.42 57.45 8.4K
13:21 57.45 57.46 57.45 57.46 4.5K
13:22 57.45 57.45 57.44 57.44 2.8K
13:23 57.43 57.44 57.42 57.44 3.8K
13:24 57.45 57.46 57.45 57.46 6.7K
13:25 57.46 57.46 57.43 57.43 4.6K
13:26 57.42 57.45 57.42 57.45 3.8K
13:27 57.45 57.45 57.43 57.43 2.8K
13:28 57.42 57.48 57.42 57.48 7.8K
13:29 57.52 57.56 57.52 57.56 11.4K
13:30 57.58 57.61 57.58 57.60 2.8K
13:31 57.58 57.58 57.58 57.58 2.9K
13:32 57.59 57.59 57.52 57.52 5.9K
13:33 57.52 57.56 57.52 57.56 3.0K
13:34 57.55 57.55 57.52 57.53 5.2K
13:35 57.53 57.53 57.52 57.52 1.2K
13:36 57.52 57.52 57.49 57.51 15.8K
13:37 57.50 57.51 57.50 57.50 3.7K
13:38 57.49 57.50 57.48 57.48 12.5K
13:39 57.49 57.50 57.48 57.48 17.3K
13:40 57.44 57.44 57.40 57.41 69.5K
13:41 57.41 57.41 57.39 57.39 8.4K
13:42 57.39 57.42 57.39 57.42 8.8K
13:43 57.42 57.45 57.42 57.42 12.5K
13:44 57.40 57.40 57.37 57.38 14.5K
13:45 57.38 57.40 57.37 57.39 6.5K
13:46 57.37 57.37 57.32 57.34 13.5K
13:47 57.32 57.37 57.32 57.37 25.0K
13:48 57.38 57.38 57.36 57.38 12.7K
13:49 57.39 57.39 57.39 57.39 1.6K
13:50 57.39 57.39 57.35 57.36 5.1K
13:51 57.38 57.38 57.36 57.36 3.8K
13:52 57.36 57.36 57.31 57.31 5.2K
13:53 57.31 57.31 57.26 57.26 10.3K
13:54 57.27 57.33 57.27 57.30 51.4K
13:55 57.30 57.33 57.30 57.33 9.3K
13:56 57.33 57.33 57.31 57.31 8.9K
13:57 57.28 57.29 57.26 57.26 12.3K
13:58 57.26 57.26 57.25 57.25 5.3K
13:59 57.26 57.26 57.25 57.25 9.1K
14:00 57.25 57.26 57.24 57.24 9.5K
14:01 57.25 57.29 57.25 57.26 7.9K
14:02 57.26 57.28 57.26 57.27 19.6K
14:03 57.27 57.29 57.27 57.29 3.1K
14:04 57.29 57.29 57.23 57.23 6.4K
14:05 57.21 57.23 57.20 57.23 11.0K
14:06 57.24 57.27 57.24 57.26 9.7K
14:07 57.32 57.36 57.32 57.36 21.2K
14:08 57.38 57.41 57.38 57.41 7.6K
14:09 57.38 57.38 57.36 57.37 12.4K
14:10 57.37 57.37 57.30 57.32 14.0K
14:11 57.33 57.33 57.29 57.29 7.0K
14:12 57.27 57.27 57.22 57.22 8.2K
14:13 57.23 57.25 57.22 57.23 12.0K
14:14 57.23 57.23 57.22 57.23 15.9K
14:15 57.24 57.26 57.22 57.22 19.5K
14:16 57.19 57.23 57.19 57.23 7.8K
14:17 57.24 57.31 57.24 57.30 5.9K
14:18 57.29 57.29 57.28 57.28 6.0K
14:19 57.26 57.26 57.21 57.23 7.8K
14:20 57.23 57.25 57.23 57.25 7.9K
14:21 57.25 57.25 57.24 57.25 3.5K
14:22 57.25 57.25 57.24 57.24 5.8K
14:23 57.24 57.24 57.22 57.22 4.2K
14:24 57.22 57.22 57.19 57.19 3.6K
14:25 57.20 57.20 57.18 57.18 5.1K
14:26 57.17 57.18 57.17 57.18 5.7K
14:27 57.18 57.20 57.18 57.20 15.7K
14:28 57.20 57.25 57.20 57.25 8.2K
14:29 57.26 57.29 57.26 57.28 6.5K
14:30 57.29 57.32 57.28 57.31 7.8K
14:31 57.31 57.34 57.31 57.33 5.8K
14:32 57.33 57.35 57.32 57.35 7.7K
14:33 57.36 57.39 57.34 57.34 10.3K
14:34 57.34 57.39 57.34 57.38 39.0K
14:35 57.38 57.41 57.38 57.40 12.3K
14:36 57.40 57.43 57.40 57.41 8.4K
14:37 57.39 57.39 57.38 57.39 5.9K
14:38 57.41 57.42 57.41 57.42 4.9K
14:39 57.43 57.46 57.43 57.46 8.8K
14:40 57.46 57.46 57.45 57.45 8.3K
14:41 57.46 57.48 57.46 57.46 9.5K
14:42 57.46 57.47 57.46 57.46 4.5K
14:43 57.44 57.44 57.40 57.41 9.7K
14:44 57.38 57.41 57.37 57.37 7.0K
14:45 57.38 57.39 57.38 57.39 3.5K
14:46 57.36 57.38 57.36 57.38 7.9K
14:47 57.38 57.41 57.38 57.41 3.7K
14:48 57.40 57.40 57.38 57.39 7.1K
14:49 57.39 57.44 57.39 57.43 5.7K
14:50 57.40 57.42 57.40 57.42 5.7K
14:51 57.40 57.40 57.33 57.33 36.5K
14:52 57.33 57.35 57.32 57.33 10.7K
14:53 57.34 57.35 57.33 57.35 11.1K
14:54 57.36 57.37 57.36 57.37 9.8K
14:55 57.36 57.39 57.36 57.39 5.5K
14:56 57.37 57.37 57.35 57.37 11.3K
14:57 57.37 57.37 57.33 57.34 5.4K
14:58 57.31 57.33 57.31 57.33 7.0K
14:59 57.33 57.35 57.33 57.33 4.6K
15:00 57.34 57.35 57.33 57.33 16.6K
15:01 57.32 57.32 57.28 57.28 5.6K
15:02 57.29 57.29 57.28 57.29 14.0K
15:03 57.28 57.29 57.26 57.27 8.9K
15:04 57.27 57.28 57.26 57.27 12.0K
15:05 57.26 57.26 57.25 57.26 12.0K
15:06 57.26 57.27 57.24 57.25 71.4K
15:07 57.27 57.30 57.23 57.23 13.0K
15:08 57.23 57.24 57.21 57.21 9.5K
15:09 57.21 57.23 57.21 57.21 5.8K
15:10 57.21 57.24 57.21 57.24 10.4K
15:11 57.27 57.27 57.27 57.27 11.1K
15:12 57.27 57.27 57.26 57.27 16.1K
15:13 57.27 57.30 57.27 57.30 8.6K
15:14 57.30 57.30 57.28 57.29 9.7K
15:15 57.30 57.30 57.27 57.28 11.3K
15:16 57.28 57.28 57.24 57.24 11.3K
15:17 57.21 57.25 57.21 57.24 8.6K
15:18 57.23 57.24 57.21 57.24 14.4K
15:19 57.26 57.29 57.26 57.29 9.8K
15:20 57.30 57.30 57.28 57.28 13.7K
15:21 57.28 57.29 57.28 57.29 7.7K
15:22 57.32 57.33 57.32 57.32 13.4K
15:23 57.32 57.34 57.31 57.34 13.6K
15:24 57.33 57.42 57.33 57.41 12.5K
15:25 57.41 57.43 57.41 57.42 12.4K
15:26 57.42 57.42 57.38 57.39 14.7K
15:27 57.40 57.49 57.40 57.49 13.7K
15:28 57.45 57.46 57.45 57.46 14.1K
15:29 57.46 57.49 57.46 57.49 11.4K
15:30 57.51 57.54 57.49 57.53 23.1K
15:31 57.55 57.57 57.55 57.57 20.1K
15:32 57.53 57.56 57.53 57.54 25.6K
15:33 57.55 57.55 57.54 57.54 12.9K
15:34 57.54 57.54 57.51 57.51 19.8K
15:35 57.50 57.51 57.41 57.41 21.6K
15:36 57.38 57.38 57.29 57.31 25.6K
15:37 57.29 57.29 57.23 57.24 40.1K
15:38 57.26 57.27 57.24 57.25 20.3K
15:39 57.25 57.26 57.24 57.26 11.1K
15:40 57.26 57.30 57.26 57.30 19.0K
15:41 57.30 57.30 57.28 57.29 24.0K
15:42 57.27 57.27 57.26 57.26 14.0K
15:43 57.25 57.26 57.21 57.21 24.1K
15:44 57.22 57.24 57.22 57.24 17.8K
15:45 57.24 57.28 57.24 57.26 15.0K
15:46 57.26 57.26 57.24 57.24 24.4K
15:47 57.24 57.24 57.19 57.19 18.2K
15:48 57.19 57.21 57.17 57.19 23.1K
15:49 57.20 57.21 57.19 57.20 19.5K
15:50 57.20 57.20 57.10 57.10 40.3K
15:51 57.13 57.13 57.08 57.10 44.5K
15:52 57.07 57.19 57.07 57.15 88.4K
15:53 57.13 57.13 57.08 57.08 57.0K
15:54 57.08 57.18 57.07 57.18 52.3K
15:55 57.16 57.17 57.12 57.12 88.6K
15:56 57.13 57.13 57.09 57.10 78.5K
15:57 57.06 57.06 56.99 56.99 58.9K
15:58 57.01 57.07 56.99 57.07 78.2K
15:59 57.07 57.09 57.05 57.05 160.4K
16:00 57.00 57.93 56.97 57.00 4,157.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし