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 57.49 57.73 56.50 57.51 536.1K
09:32 57.56 57.76 57.56 57.76 42.2K
09:33 57.75 57.79 57.70 57.75 26.0K
09:34 57.76 57.82 57.76 57.76 7.3K
09:35 57.92 58.06 57.89 57.89 12.5K
09:36 57.77 57.83 57.68 57.68 14.2K
09:37 57.61 57.61 57.47 57.51 8.3K
09:38 57.51 57.52 57.43 57.51 18.6K
09:39 57.57 57.57 57.50 57.50 11.6K
09:40 57.48 57.52 57.48 57.51 13.8K
09:41 57.58 57.60 57.58 57.60 7.8K
09:42 57.60 57.78 57.60 57.78 8.5K
09:43 57.78 57.82 57.73 57.75 8.7K
09:44 57.75 57.75 57.54 57.54 9.7K
09:45 57.59 57.70 57.59 57.70 12.9K
09:46 57.80 57.88 57.75 57.85 49.1K
09:47 57.88 57.88 57.79 57.80 25.9K
09:48 57.77 57.77 57.66 57.67 30.5K
09:49 57.67 57.74 57.64 57.74 9.7K
09:50 57.72 57.74 57.71 57.72 4.2K
09:51 57.68 57.68 57.57 57.57 22.1K
09:52 57.58 57.63 57.55 57.63 15.7K
09:53 57.64 57.64 57.61 57.63 20.1K
09:54 57.67 57.67 57.63 57.63 11.9K
09:55 57.68 57.68 57.59 57.59 20.3K
09:56 57.59 57.59 57.48 57.49 36.9K
09:57 57.47 57.54 57.46 57.54 29.6K
09:58 57.54 57.55 57.50 57.50 14.3K
09:59 57.50 57.50 57.39 57.39 41.2K
10:00 57.40 57.47 57.40 57.44 19.9K
10:01 57.43 57.49 57.43 57.49 35.4K
10:02 57.54 57.63 57.54 57.60 12.9K
10:03 57.61 57.61 57.56 57.56 7.8K
10:04 57.56 57.56 57.49 57.49 12.7K
10:05 57.47 57.47 57.39 57.39 8.7K
10:06 57.50 57.57 57.50 57.56 13.0K
10:07 57.52 57.54 57.50 57.54 8.0K
10:08 57.53 57.57 57.44 57.44 35.1K
10:09 57.45 57.52 57.45 57.48 19.0K
10:10 57.43 57.44 57.38 57.40 18.9K
10:11 57.42 57.64 57.42 57.59 49.6K
10:12 57.63 57.79 57.63 57.79 8.1K
10:13 57.81 57.81 57.75 57.75 11.5K
10:14 57.73 57.73 57.68 57.68 5.6K
10:15 57.71 57.85 57.70 57.85 21.5K
10:16 57.82 57.82 57.79 57.81 10.1K
10:17 57.80 57.80 57.74 57.74 9.2K
10:18 57.76 57.78 57.74 57.77 19.4K
10:19 57.76 57.78 57.70 57.70 30.1K
10:20 57.70 57.70 57.58 57.58 11.0K
10:21 57.58 57.59 57.53 57.56 22.3K
10:22 57.56 57.57 57.52 57.57 8.3K
10:23 57.59 57.63 57.58 57.59 9.0K
10:24 57.59 57.67 57.59 57.67 11.1K
10:25 57.63 57.63 57.60 57.61 4.6K
10:26 57.56 57.56 57.47 57.47 6.3K
10:27 57.45 57.46 57.42 57.46 11.3K
10:28 57.46 57.46 57.42 57.45 9.5K
10:29 57.43 57.49 57.43 57.43 29.1K
10:30 57.48 57.53 57.48 57.53 10.4K
10:31 57.53 57.57 57.51 57.51 8.7K
10:32 57.48 57.50 57.48 57.48 6.4K
10:33 57.50 57.50 57.42 57.48 7.7K
10:34 57.48 57.48 57.43 57.43 4.2K
10:35 57.41 57.41 57.37 57.39 9.0K
10:36 57.38 57.44 57.38 57.40 6.8K
10:37 57.39 57.40 57.36 57.40 10.8K
10:38 57.44 57.44 57.39 57.41 5.8K
10:39 57.45 57.46 57.44 57.45 7.1K
10:40 57.42 57.45 57.42 57.42 11.0K
10:41 57.40 57.42 57.36 57.42 9.1K
10:42 57.43 57.43 57.39 57.42 12.2K
10:43 57.43 57.43 57.36 57.37 11.3K
10:44 57.35 57.44 57.35 57.44 16.8K
10:45 57.43 57.51 57.40 57.51 13.4K
10:46 57.53 57.59 57.53 57.59 13.2K
10:47 57.62 57.62 57.55 57.55 42.8K
10:48 57.55 57.58 57.53 57.53 2.9K
10:49 57.57 57.57 57.51 57.53 7.9K
10:50 57.53 57.54 57.53 57.53 2.1K
10:51 57.52 57.54 57.48 57.50 9.9K
10:52 57.51 57.51 57.46 57.46 3.2K
10:53 57.43 57.43 57.40 57.40 5.1K
10:54 57.40 57.40 57.34 57.34 8.4K
10:55 57.33 57.35 57.32 57.32 8.6K
10:56 57.31 57.39 57.31 57.39 7.6K
10:57 57.39 57.41 57.39 57.39 8.0K
10:58 57.39 57.43 57.38 57.43 5.4K
10:59 57.44 57.46 57.42 57.45 6.1K
11:00 57.44 57.45 57.44 57.45 5.9K
11:01 57.43 57.47 57.43 57.47 7.5K
11:02 57.47 57.48 57.44 57.48 6.8K
11:03 57.46 57.50 57.45 57.47 8.6K
11:04 57.45 57.45 57.42 57.43 5.3K
11:05 57.42 57.52 57.42 57.51 9.7K
11:06 57.49 57.51 57.44 57.47 8.2K
11:07 57.47 57.47 57.43 57.45 8.0K
11:08 57.44 57.46 57.44 57.46 4.1K
11:09 57.46 57.49 57.45 57.49 6.3K
11:10 57.47 57.58 57.47 57.52 12.9K
11:11 57.49 57.49 57.43 57.43 9.7K
11:12 57.45 57.48 57.45 57.48 4.8K
11:13 57.49 57.50 57.49 57.50 7.2K
11:14 57.47 57.48 57.44 57.44 7.8K
11:15 57.44 57.45 57.42 57.45 5.7K
11:16 57.42 57.42 57.40 57.42 6.1K
11:17 57.42 57.42 57.38 57.40 30.0K
11:18 57.41 57.42 57.35 57.35 26.7K
11:19 57.34 57.35 57.31 57.31 5.5K
11:20 57.27 57.30 57.27 57.29 7.9K
11:21 57.30 57.32 57.30 57.32 4.1K
11:22 57.32 57.35 57.32 57.35 7.8K
11:23 57.37 57.42 57.37 57.39 7.8K
11:24 57.40 57.44 57.40 57.44 6.9K
11:25 57.44 57.44 57.40 57.40 8.3K
11:26 57.45 57.54 57.45 57.54 51.3K
11:27 57.49 57.55 57.46 57.55 11.3K
11:28 57.53 57.53 57.46 57.49 3.6K
11:29 57.49 57.49 57.41 57.41 8.4K
11:30 57.46 57.47 57.45 57.47 4.7K
11:31 57.46 57.47 57.46 57.47 3.4K
11:32 57.46 57.48 57.44 57.44 7.3K
11:33 57.44 57.44 57.41 57.41 3.5K
11:34 57.40 57.47 57.40 57.47 79.7K
11:35 57.40 57.49 57.38 57.49 61.7K
11:36 57.54 57.55 57.49 57.49 4.2K
11:37 57.45 57.46 57.43 57.46 3.7K
11:38 57.46 57.46 57.44 57.46 5.5K
11:39 57.46 57.49 57.46 57.46 11.1K
11:40 57.46 57.50 57.46 57.46 6.5K
11:41 57.46 57.47 57.45 57.45 2.0K
11:42 57.45 57.55 57.45 57.55 30.5K
11:43 57.54 57.62 57.54 57.62 5.2K
11:44 57.57 57.60 57.57 57.57 3.8K
11:45 57.59 57.59 57.56 57.58 4.2K
11:46 57.58 57.58 57.55 57.55 2.0K
11:47 57.52 57.52 57.48 57.48 2.6K
11:48 57.49 57.52 57.49 57.52 2.6K
11:49 57.52 57.55 57.52 57.55 1.0K
11:50 57.57 57.57 57.56 57.56 1.0K
11:51 57.55 57.56 57.50 57.50 5.8K
11:52 57.51 57.53 57.50 57.53 8.5K
11:53 57.53 57.53 57.47 57.47 3.3K
11:54 57.49 57.51 57.48 57.48 7.7K
11:55 57.49 57.50 57.48 57.49 5.1K
11:56 57.50 57.51 57.50 57.50 2.5K
11:57 57.50 57.52 57.50 57.52 7.8K
11:58 57.52 57.53 57.52 57.53 1.0K
11:59 57.54 57.54 57.50 57.52 6.6K
12:00 57.53 57.54 57.51 57.52 8.3K
12:01 57.50 57.50 57.49 57.50 13.1K
12:02 57.50 57.54 57.50 57.54 4.8K
12:03 57.54 57.58 57.54 57.56 10.6K
12:04 57.57 57.58 57.56 57.56 8.0K
12:05 57.55 57.55 57.50 57.51 7.4K
12:06 57.53 57.53 57.53 57.53 3.0K
12:07 57.52 57.52 57.50 57.52 9.9K
12:08 57.51 57.53 57.51 57.53 3.4K
12:09 57.54 57.60 57.54 57.60 3.2K
12:10 57.59 57.59 57.58 57.58 1.9K
12:11 57.57 57.61 57.57 57.61 3.7K
12:12 57.59 57.59 57.59 57.59 5.3K
12:13 57.59 57.63 57.59 57.63 5.1K
12:14 57.63 57.64 57.62 57.62 3.9K
12:15 57.62 57.66 57.62 57.66 2.9K
12:16 57.67 57.69 57.65 57.66 7.2K
12:17 57.66 57.66 57.62 57.63 3.3K
12:18 57.66 57.66 57.63 57.63 3.8K
12:19 57.63 57.65 57.63 57.65 2.9K
12:20 57.65 57.65 57.65 57.65 2.1K
12:21 57.65 57.65 57.65 57.65 2.3K
12:22 57.64 57.67 57.63 57.67 3.9K
12:23 57.67 57.67 57.64 57.65 4.5K
12:24 57.65 57.66 57.64 57.66 6.7K
12:25 57.66 57.66 57.65 57.65 4.5K
12:26 57.67 57.68 57.66 57.67 8.1K
12:27 57.66 57.66 57.62 57.62 70.4K
12:28 57.61 57.61 57.57 57.57 6.3K
12:29 57.56 57.57 57.55 57.57 6.6K
12:30 57.57 57.59 57.57 57.58 8.9K
12:31 57.59 57.59 57.57 57.57 58.8K
12:32 57.54 57.59 57.54 57.59 21.6K
12:33 57.59 57.67 57.59 57.67 13.1K
12:34 57.69 57.69 57.66 57.66 4.9K
12:35 57.66 57.66 57.62 57.63 46.4K
12:36 57.59 57.59 57.51 57.51 10.3K
12:37 57.50 57.50 57.44 57.44 9.9K
12:38 57.45 57.47 57.44 57.47 9.3K
12:39 57.49 57.49 57.43 57.43 4.8K
12:40 57.43 57.43 57.41 57.41 7.2K
12:41 57.41 57.41 57.36 57.37 6.6K
12:42 57.37 57.37 57.33 57.35 4.7K
12:43 57.33 57.33 57.29 57.29 3.9K
12:44 57.28 57.32 57.28 57.32 33.6K
12:45 57.32 57.32 57.27 57.27 9.9K
12:46 57.26 57.29 57.26 57.27 4.8K
12:47 57.27 57.28 57.26 57.26 12.3K
12:48 57.26 57.29 57.26 57.29 3.2K
12:49 57.29 57.30 57.26 57.26 30.3K
12:50 57.26 57.26 57.23 57.23 4.2K
12:51 57.24 57.24 57.22 57.22 5.6K
12:52 57.22 57.27 57.22 57.27 12.2K
12:53 57.27 57.29 57.27 57.29 11.2K
12:54 57.27 57.27 57.23 57.23 36.2K
12:55 57.23 57.34 57.23 57.34 79.5K
12:56 57.31 57.33 57.30 57.33 11.6K
12:57 57.33 57.35 57.33 57.35 7.3K
12:58 57.35 57.37 57.30 57.30 18.9K
12:59 57.30 57.31 57.28 57.29 18.8K
13:00 57.31 57.31 57.30 57.31 4.6K
13:01 57.31 57.33 57.31 57.31 4.5K
13:02 57.30 57.31 57.30 57.31 3.1K
13:03 57.29 57.29 57.28 57.29 6.9K
13:04 57.31 57.35 57.31 57.34 24.7K
13:05 57.34 57.34 57.26 57.26 9.2K
13:06 57.25 57.26 57.25 57.26 5.3K
13:07 57.26 57.30 57.26 57.30 1.5K
13:08 57.29 57.29 57.22 57.22 6.8K
13:09 57.19 57.20 57.18 57.20 8.1K
13:10 57.20 57.25 57.20 57.25 52.0K
13:11 57.25 57.25 57.24 57.24 6.8K
13:12 57.26 57.27 57.23 57.23 14.9K
13:13 57.22 57.24 57.22 57.22 6.0K
13:14 57.23 57.23 57.21 57.23 7.5K
13:15 57.21 57.21 57.21 57.21 4.7K
13:16 57.22 57.22 57.21 57.21 4.4K
13:17 57.21 57.25 57.21 57.23 12.5K
13:18 57.23 57.23 57.22 57.22 0.9K
13:19 57.22 57.26 57.22 57.24 8.4K
13:20 57.24 57.27 57.24 57.27 14.8K
13:21 57.27 57.32 57.27 57.32 6.9K
13:22 57.32 57.39 57.32 57.39 16.0K
13:23 57.40 57.44 57.40 57.40 12.6K
13:24 57.39 57.40 57.38 57.40 8.6K
13:25 57.41 57.42 57.41 57.42 8.7K
13:26 57.42 57.45 57.42 57.45 5.6K
13:27 57.47 57.47 57.45 57.45 8.1K
13:28 57.44 57.44 57.44 57.44 7.8K
13:29 57.44 57.44 57.42 57.42 14.8K
13:30 57.43 57.46 57.41 57.46 6.4K
13:31 57.45 57.50 57.43 57.50 8.9K
13:32 57.51 57.55 57.51 57.55 6.1K
13:33 57.55 57.56 57.54 57.54 7.6K
13:34 57.55 57.55 57.49 57.49 11.7K
13:35 57.49 57.50 57.46 57.46 5.0K
13:36 57.42 57.46 57.42 57.46 11.4K
13:37 57.49 57.50 57.48 57.50 3.9K
13:38 57.50 57.56 57.50 57.56 5.0K
13:39 57.57 57.60 57.57 57.60 5.0K
13:40 57.60 57.60 57.59 57.59 4.8K
13:41 57.59 57.60 57.59 57.60 7.4K
13:42 57.60 57.61 57.60 57.61 10.2K
13:43 57.64 57.65 57.63 57.63 13.4K
13:44 57.63 57.70 57.62 57.70 21.4K
13:45 57.72 57.79 57.72 57.78 6.3K
13:46 57.77 57.78 57.74 57.78 9.8K
13:47 57.77 57.83 57.77 57.83 22.4K
13:48 57.83 57.86 57.80 57.84 15.8K
13:49 57.83 57.83 57.80 57.80 6.3K
13:50 57.80 57.85 57.80 57.85 28.0K
13:51 57.85 57.85 57.81 57.83 8.6K
13:52 57.84 57.85 57.82 57.85 21.5K
13:53 57.83 57.84 57.81 57.81 10.0K
13:54 57.79 57.81 57.77 57.81 11.2K
13:55 57.81 57.81 57.79 57.79 9.5K
13:56 57.80 57.85 57.80 57.85 14.7K
13:57 57.84 57.86 57.84 57.86 30.9K
13:58 57.85 57.90 57.85 57.90 22.0K
13:59 57.90 57.92 57.87 57.91 4.9K
14:00 57.91 57.94 57.91 57.94 11.4K
14:01 57.94 57.95 57.92 57.94 17.5K
14:02 57.93 57.94 57.93 57.94 9.7K
14:03 57.94 57.95 57.94 57.94 4.5K
14:04 57.97 57.97 57.95 57.95 5.4K
14:05 57.96 57.97 57.94 57.94 13.7K
14:06 57.92 57.94 57.92 57.94 12.3K
14:07 57.94 57.98 57.94 57.97 16.6K
14:08 57.97 57.99 57.97 57.99 9.0K
14:09 57.97 57.99 57.95 57.95 6.1K
14:10 57.96 57.99 57.95 57.98 14.3K
14:11 57.98 58.00 57.98 57.99 7.4K
14:12 57.98 58.05 57.98 58.05 27.3K
14:13 58.06 58.11 58.06 58.11 27.0K
14:14 58.13 58.16 58.11 58.16 18.4K
14:15 58.17 58.19 58.14 58.19 12.5K
14:16 58.18 58.18 58.12 58.14 13.3K
14:17 58.15 58.19 58.15 58.18 9.0K
14:18 58.19 58.19 58.15 58.16 19.8K
14:19 58.15 58.16 58.14 58.14 19.0K
14:20 58.15 58.16 58.14 58.15 10.4K
14:21 58.14 58.21 58.14 58.21 41.7K
14:22 58.21 58.27 58.20 58.26 20.6K
14:23 58.27 58.27 58.23 58.24 11.7K
14:24 58.29 58.31 58.25 58.30 17.4K
14:25 58.30 58.30 58.27 58.27 12.0K
14:26 58.27 58.33 58.27 58.33 12.3K
14:27 58.34 58.35 58.34 58.35 23.5K
14:28 58.35 58.38 58.35 58.37 15.0K
14:29 58.34 58.35 58.33 58.33 15.0K
14:30 58.36 58.36 58.28 58.29 14.6K
14:31 58.28 58.28 58.19 58.26 24.5K
14:32 58.28 58.28 58.25 58.25 13.9K
14:33 58.25 58.26 58.20 58.21 9.0K
14:34 58.18 58.21 58.18 58.19 15.9K
14:35 58.18 58.21 58.18 58.19 14.7K
14:36 58.20 58.24 58.16 58.24 13.0K
14:37 58.26 58.31 58.26 58.29 16.6K
14:38 58.29 58.33 58.27 58.33 11.8K
14:39 58.31 58.37 58.31 58.32 11.9K
14:40 58.31 58.31 58.26 58.27 12.9K
14:41 58.25 58.30 58.25 58.29 9.0K
14:42 58.31 58.31 58.21 58.23 23.1K
14:43 58.24 58.28 58.24 58.28 9.4K
14:44 58.29 58.30 58.26 58.30 11.3K
14:45 58.29 58.30 58.28 58.30 9.9K
14:46 58.29 58.32 58.28 58.30 10.8K
14:47 58.32 58.32 58.30 58.30 21.6K
14:48 58.28 58.28 58.24 58.24 9.9K
14:49 58.19 58.21 58.19 58.21 6.9K
14:50 58.20 58.21 58.17 58.20 11.8K
14:51 58.16 58.20 58.16 58.18 7.9K
14:52 58.20 58.21 58.18 58.21 24.7K
14:53 58.20 58.21 58.19 58.19 7.0K
14:54 58.19 58.23 58.19 58.20 14.2K
14:55 58.22 58.23 58.22 58.23 10.5K
14:56 58.23 58.23 58.20 58.21 18.6K
14:57 58.21 58.22 58.17 58.20 13.4K
14:58 58.21 58.22 58.19 58.19 9.2K
14:59 58.19 58.23 58.19 58.20 14.7K
15:00 58.20 58.22 58.16 58.16 16.8K
15:01 58.15 58.16 58.05 58.05 17.9K
15:02 58.10 58.13 58.09 58.09 22.5K
15:03 58.08 58.10 58.08 58.10 11.4K
15:04 58.07 58.11 58.07 58.11 13.1K
15:05 58.12 58.12 58.10 58.11 11.6K
15:06 58.11 58.13 58.11 58.12 11.1K
15:07 58.11 58.12 58.09 58.10 9.4K
15:08 58.09 58.13 58.04 58.13 34.5K
15:09 58.14 58.17 58.13 58.16 10.7K
15:10 58.19 58.25 58.19 58.25 11.8K
15:11 58.24 58.26 58.24 58.24 10.1K
15:12 58.25 58.27 58.25 58.25 22.3K
15:13 58.29 58.34 58.29 58.33 16.3K
15:14 58.32 58.32 58.29 58.29 17.7K
15:15 58.32 58.34 58.31 58.34 13.2K
15:16 58.35 58.36 58.34 58.34 18.7K
15:17 58.35 58.36 58.31 58.31 22.0K
15:18 58.30 58.33 58.28 58.28 15.6K
15:19 58.29 58.34 58.29 58.34 13.5K
15:20 58.33 58.37 58.33 58.37 16.1K
15:21 58.37 58.42 58.37 58.38 14.4K
15:22 58.38 58.41 58.37 58.41 24.4K
15:23 58.42 58.42 58.35 58.38 20.9K
15:24 58.35 58.37 58.32 58.32 21.7K
15:25 58.33 58.36 58.33 58.35 15.9K
15:26 58.36 58.38 58.35 58.35 17.3K
15:27 58.37 58.42 58.37 58.41 20.0K
15:28 58.41 58.47 58.41 58.45 16.3K
15:29 58.45 58.45 58.42 58.44 19.4K
15:30 58.45 58.46 58.44 58.44 12.7K
15:31 58.42 58.45 58.42 58.44 16.7K
15:32 58.45 58.45 58.40 58.43 31.3K
15:33 58.45 58.45 58.38 58.38 21.7K
15:34 58.38 58.41 58.38 58.40 19.5K
15:35 58.40 58.42 58.40 58.42 23.9K
15:36 58.41 58.42 58.39 58.40 19.7K
15:37 58.37 58.40 58.36 58.40 20.2K
15:38 58.39 58.40 58.36 58.39 27.0K
15:39 58.40 58.42 58.39 58.42 18.2K
15:40 58.40 58.44 58.40 58.40 20.1K
15:41 58.41 58.42 58.36 58.36 29.9K
15:42 58.36 58.39 58.32 58.32 38.8K
15:43 58.30 58.30 58.26 58.27 33.6K
15:44 58.25 58.29 58.25 58.29 28.0K
15:45 58.26 58.29 58.25 58.27 28.0K
15:46 58.26 58.26 58.23 58.24 65.6K
15:47 58.22 58.25 58.21 58.21 40.4K
15:48 58.20 58.20 58.16 58.16 27.5K
15:49 58.13 58.13 58.11 58.11 28.5K
15:50 58.08 58.09 58.05 58.05 71.0K
15:51 58.09 58.11 58.08 58.11 45.7K
15:52 58.13 58.13 58.02 58.03 56.5K
15:53 58.01 58.03 58.00 58.02 41.6K
15:54 58.03 58.06 58.03 58.06 55.5K
15:55 58.07 58.09 58.07 58.08 69.9K
15:56 58.11 58.11 58.05 58.07 65.4K
15:57 58.07 58.07 58.00 58.00 59.4K
15:58 58.00 58.01 57.99 57.99 75.1K
15:59 58.00 58.00 57.97 57.97 56.4K
16:00 57.97 57.99 56.89 57.97 1,949.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし