マイクロチップ・テクノロジー (MCHP)

MCHP
🏛️ アメリカ →
66.59
最終更新: 2025-10-06
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 58.10 58.60 58.10 58.19 66.7K
09:32 58.19 58.19 58.08 58.08 6.1K
09:33 57.93 58.01 57.93 58.01 3.1K
09:34 58.00 58.00 57.78 57.78 5.8K
09:35 57.78 57.78 57.71 57.71 3.3K
09:36 57.80 58.06 57.80 58.06 4.4K
09:37 58.06 58.06 57.89 57.89 4.2K
09:38 57.89 57.89 57.83 57.84 1.9K
09:39 57.83 57.83 57.73 57.75 9.5K
09:40 57.84 57.84 57.76 57.76 3.5K
09:41 57.79 57.80 57.72 57.75 18.6K
09:42 57.72 57.76 57.69 57.76 5.0K
09:43 57.76 57.76 57.65 57.65 1.9K
09:44 57.67 57.88 57.67 57.88 9.2K
09:45 57.85 57.87 57.83 57.87 3.2K
09:46 57.90 57.92 57.87 57.91 15.0K
09:47 58.00 58.00 57.95 58.00 11.6K
09:48 58.00 58.00 57.84 57.84 12.0K
09:49 57.82 57.88 57.82 57.87 5.0K
09:50 57.95 57.96 57.83 57.85 11.5K
09:51 57.87 57.89 57.84 57.84 10.5K
09:52 57.84 57.84 57.84 57.84 5.8K
09:53 57.92 58.05 57.92 58.00 10.6K
09:54 58.03 58.04 57.93 58.04 13.2K
09:55 58.01 58.01 57.91 57.91 5.8K
09:56 57.96 58.03 57.96 58.02 6.1K
09:57 58.02 58.02 57.93 57.94 2.1K
09:58 57.94 57.94 57.84 57.85 4.9K
09:59 57.85 57.85 57.83 57.83 1.9K
10:00 57.86 57.86 57.82 57.84 13.3K
10:01 57.86 57.86 57.83 57.83 9.2K
10:02 57.79 57.79 57.66 57.66 3.3K
10:03 57.66 57.69 57.64 57.68 7.2K
10:04 57.71 57.71 57.66 57.69 2.0K
10:05 57.69 57.70 57.68 57.68 3.2K
10:06 57.68 57.74 57.68 57.74 3.9K
10:07 57.69 57.69 57.64 57.64 5.7K
10:08 57.61 57.68 57.61 57.68 4.5K
10:09 57.70 57.78 57.70 57.78 4.4K
10:10 57.78 57.86 57.78 57.86 4.9K
10:11 57.88 57.97 57.88 57.97 9.7K
10:12 57.98 57.99 57.88 57.88 4.6K
10:13 57.87 57.90 57.85 57.86 12.3K
10:14 57.84 57.84 57.77 57.83 9.8K
10:15 57.85 57.89 57.85 57.87 3.5K
10:16 57.89 57.99 57.88 57.99 6.5K
10:17 58.01 58.01 57.95 57.98 38.5K
10:18 58.01 58.08 58.00 58.08 4.8K
10:19 58.11 58.17 58.11 58.17 7.5K
10:20 58.20 58.21 58.18 58.20 18.1K
10:21 58.22 58.29 58.22 58.29 10.4K
10:22 58.26 58.26 58.19 58.20 9.1K
10:23 58.18 58.26 58.18 58.25 11.8K
10:24 58.27 58.27 58.20 58.20 9.3K
10:25 58.21 58.21 58.10 58.10 12.7K
10:26 58.10 58.15 58.10 58.13 6.5K
10:27 58.11 58.12 58.06 58.06 10.5K
10:28 58.09 58.11 58.09 58.11 6.8K
10:29 58.13 58.19 58.13 58.18 17.6K
10:30 58.22 58.22 58.17 58.20 8.6K
10:31 58.18 58.25 58.18 58.20 7.1K
10:32 58.23 58.23 58.19 58.19 12.2K
10:33 58.21 58.21 58.18 58.20 3.2K
10:34 58.19 58.25 58.19 58.25 5.3K
10:35 58.21 58.21 58.18 58.19 5.0K
10:36 58.13 58.15 58.13 58.13 4.1K
10:37 58.13 58.18 58.13 58.15 5.0K
10:38 58.16 58.18 58.15 58.18 1.9K
10:39 58.24 58.27 58.24 58.27 5.6K
10:40 58.26 58.27 58.25 58.26 3.5K
10:41 58.26 58.27 58.25 58.25 2.1K
10:42 58.25 58.25 58.21 58.21 1.9K
10:43 58.20 58.21 58.19 58.20 2.3K
10:44 58.20 58.20 58.13 58.13 3.7K
10:45 58.13 58.13 58.05 58.05 6.4K
10:46 58.08 58.08 58.02 58.02 6.6K
10:47 58.00 58.00 57.95 57.95 5.7K
10:48 57.93 57.97 57.93 57.95 1.9K
10:49 57.95 57.99 57.95 57.98 3.3K
10:50 57.93 57.93 57.93 57.93 2.1K
10:51 57.90 57.92 57.87 57.87 3.1K
10:52 57.86 57.89 57.86 57.89 1.8K
10:53 57.87 57.88 57.85 57.86 3.5K
10:54 57.86 57.88 57.85 57.88 3.8K
10:55 57.88 57.96 57.88 57.96 6.0K
10:56 57.97 57.98 57.96 57.97 3.9K
10:57 57.97 58.01 57.97 57.98 2.5K
10:58 57.98 58.02 57.98 58.02 2.5K
10:59 58.03 58.04 58.02 58.04 3.7K
11:00 58.06 58.07 58.06 58.06 3.0K
11:01 58.06 58.06 57.98 57.98 3.6K
11:02 57.97 58.00 57.97 57.99 3.4K
11:03 58.00 58.00 57.97 57.97 7.6K
11:04 58.03 58.03 58.00 58.02 4.1K
11:05 58.05 58.07 58.03 58.06 3.8K
11:06 58.06 58.11 58.06 58.10 2.6K
11:07 58.08 58.14 58.08 58.14 3.1K
11:08 58.11 58.13 58.11 58.13 2.0K
11:09 58.12 58.15 58.12 58.15 6.7K
11:10 58.13 58.13 58.08 58.08 4.6K
11:11 58.06 58.09 58.04 58.09 5.6K
11:12 58.08 58.09 58.04 58.09 3.5K
11:13 58.09 58.09 58.05 58.07 12.1K
11:14 58.10 58.15 58.10 58.14 4.5K
11:15 58.16 58.18 58.16 58.16 7.9K
11:16 58.16 58.16 58.13 58.16 9.4K
11:17 58.14 58.19 58.14 58.19 7.9K
11:18 58.17 58.18 58.17 58.17 8.7K
11:19 58.18 58.20 58.14 58.14 9.7K
11:20 58.14 58.15 58.14 58.15 1.6K
11:21 58.15 58.19 58.15 58.17 7.9K
11:22 58.20 58.25 58.18 58.20 12.7K
11:23 58.21 58.29 58.20 58.29 5.9K
11:24 58.26 58.35 58.26 58.33 6.9K
11:25 58.32 58.34 58.32 58.34 6.5K
11:26 58.34 58.40 58.34 58.36 8.0K
11:27 58.36 58.42 58.36 58.42 3.9K
11:28 58.43 58.43 58.38 58.40 9.6K
11:29 58.39 58.43 58.39 58.43 8.4K
11:30 58.42 58.42 58.38 58.40 7.4K
11:31 58.38 58.46 58.38 58.46 6.4K
11:32 58.51 58.54 58.51 58.52 46.5K
11:33 58.55 58.56 58.54 58.56 8.5K
11:34 58.50 58.51 58.49 58.51 12.3K
11:35 58.49 58.53 58.49 58.53 5.1K
11:36 58.53 58.53 58.51 58.51 5.5K
11:37 58.53 58.53 58.51 58.52 8.3K
11:38 58.49 58.51 58.46 58.46 8.5K
11:39 58.50 58.50 58.46 58.46 6.0K
11:40 58.45 58.45 58.44 58.44 4.2K
11:41 58.46 58.46 58.37 58.37 7.9K
11:42 58.38 58.44 58.36 58.44 90.3K
11:43 58.44 58.50 58.43 58.46 7.0K
11:44 58.40 58.40 58.31 58.31 6.4K
11:45 58.35 58.35 58.33 58.34 16.9K
11:46 58.36 58.37 58.35 58.37 12.2K
11:47 58.38 58.38 58.36 58.36 7.2K
11:48 58.37 58.37 58.36 58.37 4.8K
11:49 58.36 58.36 58.32 58.32 12.5K
11:50 58.33 58.35 58.32 58.32 9.4K
11:51 58.32 58.35 58.32 58.33 3.7K
11:52 58.35 58.41 58.35 58.41 6.3K
11:53 58.42 58.62 58.42 58.57 62.9K
11:54 58.54 58.62 58.54 58.62 36.9K
11:55 58.62 58.92 58.62 58.92 76.6K
11:56 58.97 58.97 58.90 58.95 42.0K
11:57 58.93 59.06 58.93 59.06 40.3K
11:58 59.00 59.02 58.86 58.86 27.0K
11:59 58.86 59.01 58.86 59.00 11.1K
12:00 58.97 58.98 58.96 58.97 23.8K
12:01 58.97 59.15 58.97 59.15 18.6K
12:02 59.20 59.23 59.20 59.23 36.8K
12:03 59.21 59.30 59.20 59.21 35.9K
12:04 59.22 59.29 59.22 59.22 14.9K
12:05 59.20 59.33 59.20 59.33 4.7K
12:06 59.30 59.35 59.30 59.35 18.0K
12:07 59.35 59.35 59.32 59.32 18.5K
12:08 59.35 59.35 59.26 59.26 8.4K
12:09 59.25 59.29 59.24 59.26 9.2K
12:10 59.26 59.37 59.26 59.37 9.9K
12:11 59.37 59.42 59.37 59.39 21.2K
12:12 59.39 59.40 59.36 59.38 12.5K
12:13 59.43 59.43 59.38 59.38 8.9K
12:14 59.39 59.39 59.35 59.36 13.9K
12:15 59.36 59.42 59.36 59.42 4.9K
12:16 59.42 59.46 59.40 59.40 9.5K
12:17 59.36 59.36 59.31 59.35 10.2K
12:18 59.38 59.40 59.37 59.39 13.4K
12:19 59.36 59.40 59.33 59.37 15.4K
12:20 59.42 59.52 59.42 59.52 36.2K
12:21 59.51 59.54 59.50 59.54 40.3K
12:22 59.53 59.53 59.47 59.47 18.2K
12:23 59.52 59.54 59.49 59.51 11.1K
12:24 59.53 59.53 59.49 59.52 11.1K
12:25 59.52 59.55 59.52 59.55 6.0K
12:26 59.55 59.61 59.54 59.56 14.4K
12:27 59.58 59.61 59.58 59.61 10.7K
12:28 59.58 59.58 59.56 59.58 5.2K
12:29 59.57 59.57 59.56 59.56 5.4K
12:30 59.57 59.58 59.55 59.57 6.4K
12:31 59.57 59.57 59.49 59.51 11.1K
12:32 59.47 59.50 59.47 59.49 9.2K
12:33 59.50 59.52 59.50 59.52 5.8K
12:34 59.49 59.50 59.45 59.45 8.7K
12:35 59.45 59.45 59.40 59.40 11.4K
12:36 59.40 59.45 59.38 59.45 12.7K
12:37 59.44 59.44 59.41 59.44 13.7K
12:38 59.44 59.45 59.35 59.35 12.3K
12:39 59.37 59.41 59.35 59.41 21.7K
12:40 59.44 59.46 59.39 59.46 7.1K
12:41 59.45 59.47 59.45 59.47 5.1K
12:42 59.50 59.50 59.48 59.50 6.4K
12:43 59.49 59.52 59.46 59.46 8.6K
12:44 59.46 59.46 59.36 59.39 12.5K
12:45 59.38 59.41 59.38 59.39 19.1K
12:46 59.38 59.49 59.38 59.49 22.5K
12:47 59.50 59.52 59.50 59.51 11.4K
12:48 59.51 59.56 59.51 59.55 11.5K
12:49 59.55 59.60 59.55 59.60 14.4K
12:50 59.62 59.62 59.56 59.61 48.0K
12:51 59.61 59.63 59.56 59.58 15.6K
12:52 59.58 59.60 59.58 59.60 5.2K
12:53 59.60 59.60 59.57 59.57 5.7K
12:54 59.58 59.64 59.58 59.64 38.9K
12:55 59.65 59.66 59.62 59.66 16.8K
12:56 59.64 59.66 59.63 59.64 12.8K
12:57 59.62 59.62 59.50 59.50 25.2K
12:58 59.48 59.54 59.48 59.50 17.2K
12:59 59.51 59.51 59.44 59.44 25.5K
13:00 59.41 59.43 59.36 59.36 7.9K
13:01 59.39 59.39 59.32 59.35 5.8K
13:02 59.37 59.37 59.31 59.31 5.1K
13:03 59.32 59.32 59.22 59.22 20.7K
13:04 59.14 59.17 59.14 59.17 13.1K
13:05 59.18 59.30 59.18 59.30 15.4K
13:06 59.33 59.40 59.33 59.40 7.4K
13:07 59.36 59.36 59.30 59.35 9.7K
13:08 59.35 59.38 59.35 59.38 7.6K
13:09 59.36 59.42 59.36 59.42 6.8K
13:10 59.44 59.44 59.42 59.44 7.7K
13:11 59.46 59.50 59.46 59.49 3.4K
13:12 59.49 59.49 59.47 59.48 8.9K
13:13 59.49 59.49 59.28 59.28 52.8K
13:14 59.28 59.28 59.28 59.28 1.5K
13:15 59.21 59.22 59.13 59.13 3.1K
13:16 59.16 59.21 59.16 59.19 7.1K
13:17 59.17 59.17 59.13 59.16 8.8K
13:18 59.15 59.15 59.08 59.11 5.4K
13:19 59.11 59.11 59.03 59.04 7.3K
13:20 59.01 59.03 59.01 59.03 5.7K
13:21 59.02 59.07 59.02 59.06 2.5K
13:22 59.10 59.13 59.10 59.11 8.1K
13:23 59.07 59.07 59.04 59.06 4.1K
13:24 59.04 59.09 59.04 59.07 8.9K
13:25 59.07 59.07 59.03 59.03 2.5K
13:26 59.03 59.03 59.02 59.02 1.8K
13:27 59.01 59.06 59.01 59.06 13.0K
13:28 59.06 59.09 59.06 59.09 9.2K
13:29 59.10 59.17 59.10 59.17 3.2K
13:30 59.15 59.15 59.13 59.14 4.0K
13:31 59.14 59.14 59.10 59.10 5.6K
13:32 59.09 59.11 59.09 59.11 5.7K
13:33 59.11 59.11 59.06 59.06 2.8K
13:34 59.06 59.06 59.04 59.04 3.8K
13:35 59.04 59.04 59.00 59.00 4.1K
13:36 58.99 59.01 58.96 58.96 14.7K
13:37 58.95 58.95 58.92 58.94 17.1K
13:38 58.91 58.91 58.88 58.89 10.9K
13:39 58.88 58.90 58.88 58.90 11.4K
13:40 58.89 58.90 58.88 58.90 21.3K
13:41 58.89 58.89 58.81 58.81 11.2K
13:42 58.80 58.80 58.75 58.77 5.7K
13:43 58.78 58.79 58.77 58.79 5.0K
13:44 58.79 58.79 58.77 58.78 4.5K
13:45 58.80 58.82 58.80 58.82 7.8K
13:46 58.82 58.82 58.82 58.82 1.4K
13:47 58.83 58.84 58.83 58.84 6.8K
13:48 58.83 58.89 58.83 58.86 7.0K
13:49 58.86 58.87 58.86 58.87 2.6K
13:50 58.86 58.86 58.84 58.86 2.9K
13:51 58.86 58.89 58.84 58.89 5.1K
13:52 58.88 58.90 58.86 58.87 5.1K
13:53 58.87 58.89 58.87 58.89 3.0K
13:54 58.89 58.92 58.89 58.90 26.7K
13:55 58.90 58.90 58.88 58.88 7.0K
13:56 58.88 58.96 58.88 58.96 43.0K
13:57 58.96 58.98 58.96 58.96 7.7K
13:58 58.97 58.97 58.93 58.93 23.0K
13:59 58.91 58.91 58.86 58.91 15.9K
14:00 58.91 58.95 58.89 58.89 15.3K
14:01 58.89 58.92 58.89 58.92 25.9K
14:02 58.92 58.93 58.91 58.93 2.3K
14:03 58.95 58.95 58.91 58.91 7.7K
14:04 58.88 58.89 58.86 58.86 12.6K
14:05 58.90 58.94 58.90 58.91 10.7K
14:06 58.88 58.88 58.87 58.88 8.4K
14:07 58.90 58.96 58.90 58.95 8.2K
14:08 58.98 58.98 58.97 58.97 4.2K
14:09 58.98 59.05 58.98 59.01 8.7K
14:10 59.01 59.01 58.95 58.95 4.8K
14:11 58.95 58.96 58.94 58.94 7.4K
14:12 58.94 58.94 58.92 58.92 13.1K
14:13 58.92 58.92 58.91 58.91 12.2K
14:14 58.92 58.92 58.87 58.87 8.9K
14:15 58.85 58.89 58.85 58.89 9.7K
14:16 58.89 58.89 58.87 58.87 5.0K
14:17 58.94 58.98 58.94 58.95 20.6K
14:18 58.97 58.98 58.97 58.98 7.2K
14:19 58.97 58.97 58.94 58.95 20.2K
14:20 58.95 58.95 58.90 58.90 25.9K
14:21 58.90 58.90 58.85 58.86 9.3K
14:22 58.87 58.88 58.86 58.88 2.5K
14:23 58.88 58.88 58.85 58.87 3.8K
14:24 58.85 58.86 58.83 58.86 11.1K
14:25 58.85 58.85 58.84 58.84 3.1K
14:26 58.87 58.90 58.86 58.90 23.4K
14:27 58.93 58.93 58.90 58.90 11.1K
14:28 58.89 58.90 58.89 58.90 3.9K
14:29 58.90 58.90 58.88 58.88 6.8K
14:30 58.93 58.94 58.93 58.93 12.9K
14:31 58.90 58.90 58.87 58.88 5.1K
14:32 58.88 58.88 58.86 58.88 2.4K
14:33 58.89 58.89 58.88 58.89 9.9K
14:34 58.89 58.90 58.87 58.87 8.9K
14:35 58.87 58.87 58.84 58.86 2.1K
14:36 58.86 58.87 58.86 58.87 2.3K
14:37 58.87 58.87 58.84 58.85 7.8K
14:38 58.82 58.82 58.81 58.81 11.5K
14:39 58.80 58.84 58.80 58.84 16.8K
14:40 58.84 58.85 58.84 58.85 2.7K
14:41 58.86 58.86 58.86 58.86 4.6K
14:42 58.87 58.88 58.83 58.84 7.6K
14:43 58.84 58.84 58.82 58.82 3.0K
14:44 58.80 58.81 58.79 58.81 10.9K
14:45 58.83 58.85 58.83 58.85 6.4K
14:46 58.85 58.87 58.85 58.87 3.4K
14:47 58.87 58.87 58.85 58.87 7.6K
14:48 58.87 58.87 58.86 58.86 4.3K
14:49 58.86 58.87 58.85 58.85 4.2K
14:50 58.86 58.86 58.85 58.85 4.0K
14:51 58.84 58.84 58.80 58.80 10.6K
14:52 58.80 58.84 58.80 58.84 12.1K
14:53 58.82 58.82 58.79 58.81 6.0K
14:54 58.81 58.81 58.79 58.79 7.5K
14:55 58.77 58.79 58.77 58.79 3.2K
14:56 58.79 58.80 58.79 58.80 3.6K
14:57 58.80 58.80 58.76 58.78 91.8K
14:58 58.80 58.83 58.80 58.83 6.5K
14:59 58.83 58.87 58.83 58.87 8.3K
15:00 58.85 58.87 58.85 58.86 13.7K
15:01 58.86 58.86 58.83 58.83 17.9K
15:02 58.83 58.84 58.81 58.83 8.4K
15:03 58.83 58.83 58.78 58.79 5.9K
15:04 58.79 58.81 58.77 58.77 7.1K
15:05 58.77 58.81 58.77 58.81 5.6K
15:06 58.80 58.83 58.80 58.83 16.4K
15:07 58.84 58.84 58.79 58.79 7.3K
15:08 58.83 58.85 58.81 58.85 5.2K
15:09 58.83 58.85 58.83 58.85 6.6K
15:10 58.85 58.90 58.85 58.88 12.9K
15:11 58.87 58.88 58.86 58.86 6.9K
15:12 58.86 58.86 58.84 58.84 8.1K
15:13 58.88 58.88 58.86 58.86 6.1K
15:14 58.87 58.89 58.87 58.89 10.4K
15:15 58.89 58.89 58.88 58.88 4.8K
15:16 58.87 58.95 58.87 58.95 12.6K
15:17 58.96 58.98 58.92 58.92 17.8K
15:18 58.92 58.94 58.92 58.92 16.8K
15:19 58.92 58.94 58.89 58.89 10.9K
15:20 58.90 58.94 58.90 58.94 8.1K
15:21 58.94 58.97 58.93 58.97 9.5K
15:22 58.91 58.95 58.91 58.95 15.7K
15:23 58.93 58.94 58.91 58.94 11.4K
15:24 58.94 58.99 58.93 58.99 7.1K
15:25 58.99 58.99 58.97 58.99 11.5K
15:26 58.99 59.03 58.99 59.02 9.9K
15:27 59.03 59.06 59.03 59.06 10.6K
15:28 59.05 59.05 59.04 59.05 9.7K
15:29 59.06 59.06 59.06 59.06 8.4K
15:30 59.06 59.11 59.06 59.09 21.7K
15:31 59.07 59.07 59.03 59.04 31.9K
15:32 59.05 59.06 59.05 59.06 7.0K
15:33 59.06 59.06 59.02 59.03 33.7K
15:34 59.06 59.06 59.02 59.04 14.3K
15:35 59.02 59.02 58.97 58.97 15.6K
15:36 58.97 58.99 58.95 58.95 17.9K
15:37 58.95 58.95 58.94 58.94 16.8K
15:38 58.92 58.92 58.90 58.92 16.6K
15:39 58.94 58.96 58.94 58.96 13.8K
15:40 58.93 58.97 58.93 58.97 16.8K
15:41 58.98 59.01 58.98 59.01 10.9K
15:42 58.98 58.99 58.91 58.93 50.2K
15:43 58.90 58.92 58.90 58.92 26.3K
15:44 58.92 58.95 58.91 58.95 16.2K
15:45 58.96 58.96 58.91 58.94 16.6K
15:46 58.92 58.92 58.85 58.85 42.9K
15:47 58.86 58.86 58.80 58.80 24.1K
15:48 58.80 58.82 58.79 58.79 16.5K
15:49 58.78 58.78 58.73 58.74 20.9K
15:50 58.75 58.80 58.70 58.80 31.1K
15:51 58.84 58.84 58.80 58.81 35.2K
15:52 58.82 58.85 58.80 58.85 51.1K
15:53 58.80 58.82 58.78 58.82 52.2K
15:54 58.84 58.85 58.82 58.85 32.2K
15:55 58.85 58.93 58.72 58.72 84.6K
15:56 58.70 58.70 58.63 58.65 62.9K
15:57 58.63 58.64 58.62 58.63 49.9K
15:58 58.62 58.62 58.59 58.59 61.4K
15:59 58.57 58.57 58.56 58.56 87.3K
16:00 58.54 59.27 58.49 58.51 2,197.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし