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 58.22 59.08 58.03 58.10 86.4K
09:32 58.17 58.28 58.11 58.23 14.2K
09:33 58.33 58.37 58.23 58.28 16.2K
09:34 58.25 58.53 58.25 58.53 11.9K
09:35 58.48 58.58 58.48 58.53 17.1K
09:36 58.54 58.54 58.47 58.48 19.1K
09:37 58.48 58.58 58.45 58.51 11.1K
09:38 58.51 58.69 58.51 58.67 13.4K
09:39 58.62 58.62 58.46 58.50 7.9K
09:40 58.50 58.50 58.40 58.49 2.8K
09:41 58.49 58.64 58.49 58.64 9.5K
09:42 58.64 58.64 58.57 58.60 10.7K
09:43 58.47 58.69 58.47 58.69 8.0K
09:44 58.69 58.73 58.67 58.69 10.9K
09:45 58.70 58.70 58.66 58.68 12.0K
09:46 58.68 58.83 58.68 58.83 13.8K
09:47 58.79 58.85 58.79 58.82 7.3K
09:48 58.82 58.82 58.77 58.80 3.9K
09:49 58.95 58.95 58.93 58.94 2.1K
09:50 58.81 58.83 58.77 58.83 28.8K
09:51 58.87 58.96 58.84 58.93 3.9K
09:52 58.93 58.94 58.88 58.94 16.8K
09:53 58.96 59.00 58.90 58.90 9.3K
09:54 58.90 58.90 58.80 58.80 5.7K
09:55 58.80 58.80 58.77 58.80 5.2K
09:56 58.85 58.92 58.85 58.91 5.8K
09:57 58.87 58.96 58.87 58.96 11.4K
09:58 58.99 59.02 58.98 59.02 14.0K
09:59 59.04 59.12 59.02 59.12 10.5K
10:00 59.06 59.06 58.97 59.01 12.3K
10:01 59.02 59.08 59.02 59.08 5.7K
10:02 59.04 59.18 59.02 59.18 18.1K
10:03 59.18 59.26 59.18 59.26 16.1K
10:04 59.17 59.29 59.17 59.29 8.0K
10:05 59.27 59.30 59.24 59.30 5.1K
10:06 59.28 59.31 59.16 59.30 13.1K
10:07 59.29 59.29 59.27 59.27 4.9K
10:08 59.31 59.33 59.22 59.22 8.6K
10:09 59.22 59.24 59.15 59.15 8.1K
10:10 59.17 59.24 59.14 59.24 9.6K
10:11 59.26 59.26 59.21 59.24 6.2K
10:12 59.22 59.24 59.12 59.17 18.6K
10:13 59.20 59.20 59.06 59.06 13.5K
10:14 59.04 59.04 58.98 58.98 15.1K
10:15 59.00 59.03 58.98 58.98 14.6K
10:16 58.95 59.12 58.95 59.12 19.6K
10:17 59.11 59.13 59.06 59.07 20.5K
10:18 59.08 59.14 59.07 59.14 8.9K
10:19 59.16 59.16 58.95 58.99 20.6K
10:20 58.99 59.04 58.99 59.02 5.2K
10:21 59.04 59.04 58.95 58.97 14.7K
10:22 58.96 58.96 58.91 58.91 11.7K
10:23 58.91 58.91 58.79 58.79 5.1K
10:24 58.80 58.88 58.80 58.88 5.6K
10:25 58.91 58.91 58.78 58.82 7.0K
10:26 58.82 58.87 58.82 58.87 4.3K
10:27 58.85 58.85 58.72 58.73 5.7K
10:28 58.73 58.81 58.73 58.81 11.2K
10:29 58.79 58.83 58.79 58.83 5.3K
10:30 58.79 58.79 58.70 58.70 5.2K
10:31 58.67 58.70 58.59 58.60 15.3K
10:32 58.62 58.64 58.61 58.61 7.1K
10:33 58.65 58.67 58.61 58.61 5.3K
10:34 58.59 58.65 58.59 58.65 3.0K
10:35 58.71 58.71 58.68 58.69 4.4K
10:36 58.69 58.77 58.69 58.77 2.8K
10:37 58.76 58.79 58.76 58.79 5.6K
10:38 58.74 58.79 58.74 58.79 6.9K
10:39 58.75 58.76 58.75 58.76 4.6K
10:40 58.75 58.79 58.74 58.79 14.4K
10:41 58.84 58.84 58.82 58.84 4.2K
10:42 58.82 58.82 58.79 58.79 7.2K
10:43 58.75 58.75 58.66 58.66 11.7K
10:44 58.64 58.69 58.64 58.69 11.9K
10:45 58.71 58.76 58.71 58.76 4.0K
10:46 58.74 58.74 58.69 58.69 6.4K
10:47 58.64 58.65 58.62 58.65 19.8K
10:48 58.65 58.69 58.65 58.68 9.5K
10:49 58.68 58.72 58.68 58.71 7.5K
10:50 58.70 58.70 58.66 58.66 6.8K
10:51 58.65 58.69 58.65 58.68 4.8K
10:52 58.68 58.68 58.59 58.60 11.6K
10:53 58.64 58.65 58.60 58.63 5.6K
10:54 58.63 58.63 58.58 58.58 5.5K
10:55 58.60 58.61 58.56 58.56 4.5K
10:56 58.56 58.56 58.56 58.56 2.3K
10:57 58.53 58.57 58.53 58.53 6.4K
10:58 58.54 58.54 58.48 58.50 10.8K
10:59 58.48 58.50 58.44 58.50 12.2K
11:00 58.52 58.52 58.46 58.47 14.2K
11:01 58.47 58.50 58.43 58.50 8.2K
11:02 58.49 58.50 58.47 58.47 11.2K
11:03 58.49 58.55 58.49 58.55 4.7K
11:04 58.55 58.57 58.53 58.57 8.6K
11:05 58.55 58.59 58.55 58.59 4.2K
11:06 58.61 58.69 58.61 58.69 7.2K
11:07 58.71 58.86 58.71 58.86 10.0K
11:08 58.86 58.86 58.78 58.78 16.4K
11:09 58.81 58.84 58.80 58.83 7.5K
11:10 58.80 58.81 58.77 58.77 9.3K
11:11 58.75 58.77 58.74 58.74 4.9K
11:12 58.73 58.73 58.72 58.73 3.2K
11:13 58.79 58.79 58.71 58.71 19.1K
11:14 58.70 58.74 58.70 58.74 4.7K
11:15 58.74 58.74 58.69 58.69 9.0K
11:16 58.73 58.73 58.64 58.67 13.8K
11:17 58.68 58.70 58.67 58.70 6.0K
11:18 58.72 58.73 58.72 58.72 4.6K
11:19 58.71 58.75 58.71 58.74 10.2K
11:20 58.72 58.72 58.67 58.69 27.5K
11:21 58.70 58.70 58.67 58.67 4.7K
11:22 58.67 58.67 58.59 58.59 11.2K
11:23 58.62 58.62 58.58 58.61 18.8K
11:24 58.60 58.60 58.57 58.60 20.6K
11:25 58.60 58.67 58.60 58.67 8.8K
11:26 58.68 58.69 58.68 58.68 3.6K
11:27 58.69 58.69 58.64 58.64 16.8K
11:28 58.61 58.67 58.61 58.64 11.9K
11:29 58.66 58.71 58.66 58.68 13.1K
11:30 58.68 58.69 58.65 58.69 9.2K
11:31 58.69 58.71 58.69 58.71 3.2K
11:32 58.72 58.74 58.71 58.73 7.6K
11:33 58.75 58.76 58.74 58.74 6.4K
11:34 58.74 58.74 58.70 58.70 10.7K
11:35 58.70 58.70 58.66 58.66 6.0K
11:36 58.66 58.69 58.66 58.68 8.8K
11:37 58.69 58.73 58.69 58.70 9.0K
11:38 58.68 58.70 58.66 58.66 7.1K
11:39 58.66 58.75 58.65 58.75 43.1K
11:40 58.74 58.78 58.74 58.77 7.7K
11:41 58.78 58.81 58.78 58.79 18.1K
11:42 58.80 58.82 58.76 58.76 17.2K
11:43 58.74 58.77 58.73 58.74 6.1K
11:44 58.74 58.74 58.68 58.70 10.4K
11:45 58.70 58.73 58.70 58.73 6.5K
11:46 58.73 58.73 58.70 58.71 4.7K
11:47 58.71 58.72 58.71 58.71 3.2K
11:48 58.71 58.71 58.67 58.70 8.5K
11:49 58.69 58.69 58.67 58.68 4.5K
11:50 58.63 58.63 58.56 58.56 9.0K
11:51 58.56 58.62 58.56 58.62 7.1K
11:52 58.61 58.64 58.60 58.64 9.2K
11:53 58.64 58.67 58.64 58.66 3.1K
11:54 58.66 58.72 58.66 58.72 6.6K
11:55 58.66 58.67 58.64 58.65 9.3K
11:56 58.65 58.69 58.65 58.67 4.6K
11:57 58.66 58.70 58.66 58.70 13.9K
11:58 58.70 58.78 58.69 58.78 15.4K
11:59 58.78 58.82 58.78 58.82 9.8K
12:00 58.80 58.81 58.80 58.80 17.8K
12:01 58.78 58.78 58.78 58.78 4.4K
12:02 58.78 58.78 58.75 58.75 8.5K
12:03 58.76 58.76 58.74 58.75 2.1K
12:04 58.78 58.78 58.75 58.75 5.0K
12:05 58.76 58.78 58.74 58.76 7.2K
12:06 58.74 58.76 58.74 58.75 15.1K
12:07 58.74 58.82 58.74 58.80 18.1K
12:08 58.82 58.85 58.82 58.82 9.8K
12:09 58.80 58.88 58.80 58.88 6.5K
12:10 58.87 58.88 58.86 58.86 3.0K
12:11 58.86 58.90 58.86 58.88 17.2K
12:12 58.89 58.90 58.88 58.90 9.3K
12:13 58.89 58.89 58.80 58.80 11.5K
12:14 58.77 58.81 58.77 58.81 9.4K
12:15 58.81 58.84 58.81 58.84 12.1K
12:16 58.84 58.88 58.84 58.88 18.3K
12:17 58.88 59.00 58.88 59.00 12.4K
12:18 59.00 59.00 58.96 58.96 12.2K
12:19 58.97 59.00 58.96 59.00 22.4K
12:20 59.01 59.01 58.91 58.91 12.4K
12:21 58.89 58.90 58.83 58.83 32.8K
12:22 58.83 58.83 58.77 58.79 25.9K
12:23 58.80 58.81 58.80 58.80 21.0K
12:24 58.79 58.79 58.78 58.78 11.9K
12:25 58.79 58.82 58.75 58.75 9.7K
12:26 58.77 58.82 58.77 58.82 7.1K
12:27 58.82 58.84 58.82 58.83 8.8K
12:28 58.85 58.85 58.81 58.82 5.2K
12:29 58.83 58.85 58.82 58.85 2.9K
12:30 58.86 58.89 58.86 58.88 3.4K
12:31 58.89 58.92 58.89 58.91 3.9K
12:32 58.96 59.00 58.96 59.00 5.8K
12:33 58.99 58.99 58.94 58.94 9.2K
12:34 58.94 58.95 58.88 58.88 8.6K
12:35 58.88 58.90 58.87 58.88 5.3K
12:36 58.88 58.89 58.85 58.85 4.8K
12:37 58.85 58.86 58.85 58.85 2.4K
12:38 58.85 58.88 58.85 58.88 11.5K
12:39 58.88 58.91 58.87 58.91 18.9K
12:40 58.95 58.97 58.91 58.97 7.8K
12:41 58.96 58.96 58.88 58.88 27.2K
12:42 58.84 58.84 58.82 58.82 5.8K
12:43 58.78 58.84 58.78 58.83 8.8K
12:44 58.83 58.85 58.83 58.85 13.7K
12:45 58.78 58.79 58.76 58.76 11.6K
12:46 58.76 58.76 58.74 58.75 28.7K
12:47 58.76 58.81 58.76 58.80 6.8K
12:48 58.78 58.79 58.78 58.79 2.5K
12:49 58.79 58.83 58.78 58.78 7.9K
12:50 58.77 58.78 58.75 58.75 4.3K
12:51 58.75 58.78 58.73 58.74 7.2K
12:52 58.75 58.75 58.72 58.72 5.5K
12:53 58.72 58.74 58.72 58.73 6.3K
12:54 58.73 58.73 58.70 58.70 4.9K
12:55 58.69 58.69 58.67 58.68 7.8K
12:56 58.68 58.69 58.68 58.69 3.6K
12:57 58.69 58.70 58.66 58.66 5.5K
12:58 58.66 58.67 58.61 58.61 8.3K
12:59 58.60 58.61 58.57 58.57 6.6K
13:00 58.56 58.58 58.56 58.57 14.2K
13:01 58.57 58.57 58.53 58.55 4.6K
13:02 58.54 58.54 58.48 58.50 190.8K
13:03 58.52 58.52 58.43 58.44 24.3K
13:04 58.45 58.45 58.37 58.37 8.7K
13:05 58.40 58.42 58.40 58.40 8.3K
13:06 58.40 58.48 58.40 58.45 38.7K
13:07 58.41 58.43 58.39 58.43 12.1K
13:08 58.44 58.45 58.42 58.44 8.9K
13:09 58.46 58.54 58.46 58.54 5.4K
13:10 58.56 58.59 58.55 58.59 8.2K
13:11 58.60 58.62 58.60 58.62 4.1K
13:12 58.59 58.59 58.52 58.53 8.6K
13:13 58.54 58.56 58.53 58.56 6.4K
13:14 58.56 58.56 58.54 58.54 11.0K
13:15 58.55 58.56 58.55 58.56 4.8K
13:16 58.58 58.60 58.56 58.60 9.8K
13:17 58.61 58.63 58.61 58.63 7.0K
13:18 58.65 58.65 58.62 58.63 18.9K
13:19 58.64 58.64 58.62 58.62 4.7K
13:20 58.62 58.62 58.61 58.61 2.3K
13:21 58.64 58.72 58.64 58.70 9.4K
13:22 58.70 58.73 58.70 58.71 3.9K
13:23 58.70 58.73 58.69 58.72 5.6K
13:24 58.73 58.79 58.73 58.79 6.0K
13:25 58.80 58.80 58.76 58.76 9.3K
13:26 58.76 58.77 58.76 58.77 1.6K
13:27 58.77 58.79 58.76 58.76 6.8K
13:28 58.76 58.76 58.74 58.74 3.1K
13:29 58.76 58.78 58.76 58.77 6.2K
13:30 58.77 58.80 58.74 58.77 9.6K
13:31 58.78 58.78 58.76 58.77 8.4K
13:32 58.78 58.78 58.75 58.76 6.4K
13:33 58.75 58.79 58.75 58.77 9.0K
13:34 58.80 58.80 58.76 58.76 12.7K
13:35 58.77 58.77 58.72 58.74 7.8K
13:36 58.74 58.78 58.74 58.78 9.6K
13:37 58.78 58.78 58.76 58.78 6.0K
13:38 58.78 58.83 58.78 58.83 6.3K
13:39 58.87 58.87 58.84 58.84 10.8K
13:40 58.85 58.88 58.85 58.88 9.5K
13:41 58.89 58.89 58.87 58.89 19.4K
13:42 58.92 58.96 58.92 58.96 6.3K
13:43 58.96 58.97 58.95 58.97 5.6K
13:44 58.96 58.99 58.96 58.98 12.0K
13:45 58.94 58.94 58.89 58.89 9.8K
13:46 58.89 58.91 58.88 58.91 6.1K
13:47 58.89 58.92 58.89 58.89 6.2K
13:48 58.89 58.89 58.88 58.88 5.2K
13:49 58.86 58.86 58.83 58.85 8.3K
13:50 58.84 58.85 58.82 58.85 17.9K
13:51 58.86 58.89 58.83 58.89 12.5K
13:52 58.86 58.89 58.85 58.85 10.7K
13:53 58.86 58.87 58.85 58.86 8.4K
13:54 58.86 58.87 58.85 58.86 8.0K
13:55 58.87 58.88 58.86 58.88 7.1K
13:56 58.88 58.94 58.88 58.94 12.0K
13:57 58.94 58.94 58.92 58.93 10.3K
13:58 58.93 58.98 58.92 58.92 15.9K
13:59 58.92 58.95 58.92 58.94 8.0K
14:00 58.94 58.94 58.94 58.94 9.8K
14:01 58.97 58.97 58.95 58.95 8.8K
14:02 58.97 58.97 58.89 58.89 13.5K
14:03 58.91 58.91 58.90 58.91 8.7K
14:04 58.91 58.91 58.88 58.88 5.8K
14:05 58.81 58.81 58.78 58.78 8.5K
14:06 58.78 58.80 58.78 58.78 32.2K
14:07 58.78 58.78 58.71 58.77 193.9K
14:08 58.78 58.78 58.74 58.77 89.1K
14:09 58.77 58.84 58.77 58.84 19.7K
14:10 58.83 58.83 58.81 58.82 9.9K
14:11 58.82 58.82 58.77 58.77 7.3K
14:12 58.78 58.79 58.77 58.79 7.5K
14:13 58.76 58.77 58.70 58.70 13.7K
14:14 58.69 58.70 58.69 58.69 7.1K
14:15 58.69 58.69 58.61 58.61 12.5K
14:16 58.57 58.58 58.54 58.57 24.9K
14:17 58.57 58.57 58.53 58.54 21.8K
14:18 58.54 58.54 58.51 58.52 20.7K
14:19 58.54 58.54 58.53 58.53 9.4K
14:20 58.55 58.63 58.55 58.63 12.9K
14:21 58.64 58.67 58.62 58.67 15.6K
14:22 58.67 58.68 58.67 58.67 11.0K
14:23 58.67 58.69 58.64 58.64 6.5K
14:24 58.66 58.66 58.63 58.63 7.0K
14:25 58.62 58.63 58.58 58.58 9.3K
14:26 58.56 58.56 58.52 58.52 6.7K
14:27 58.53 58.55 58.53 58.54 9.4K
14:28 58.54 58.54 58.54 58.54 6.2K
14:29 58.54 58.58 58.54 58.58 5.1K
14:30 58.54 58.56 58.52 58.52 17.7K
14:31 58.54 58.55 58.52 58.52 7.5K
14:32 58.54 58.57 58.53 58.57 6.6K
14:33 58.56 58.58 58.55 58.57 7.5K
14:34 58.57 58.57 58.55 58.55 4.0K
14:35 58.55 58.58 58.55 58.58 3.6K
14:36 58.56 58.56 58.54 58.54 8.8K
14:37 58.53 58.55 58.52 58.55 5.8K
14:38 58.53 58.56 58.53 58.56 9.5K
14:39 58.56 58.58 58.56 58.57 16.0K
14:40 58.55 58.59 58.55 58.59 6.8K
14:41 58.59 58.60 58.56 58.56 9.5K
14:42 58.55 58.56 58.54 58.56 8.3K
14:43 58.56 58.57 58.53 58.57 9.2K
14:44 58.58 58.59 58.58 58.59 5.8K
14:45 58.58 58.59 58.57 58.57 5.7K
14:46 58.57 58.61 58.57 58.61 5.4K
14:47 58.61 58.61 58.58 58.58 12.8K
14:48 58.55 58.57 58.55 58.57 10.4K
14:49 58.57 58.60 58.56 58.60 15.6K
14:50 58.61 58.61 58.60 58.60 6.1K
14:51 58.60 58.64 58.60 58.64 4.5K
14:52 58.65 58.66 58.64 58.66 10.9K
14:53 58.67 58.68 58.67 58.67 3.2K
14:54 58.69 58.71 58.69 58.71 4.8K
14:55 58.72 58.73 58.72 58.72 5.2K
14:56 58.73 58.73 58.64 58.64 17.0K
14:57 58.66 58.66 58.64 58.64 6.7K
14:58 58.64 58.66 58.64 58.66 5.9K
14:59 58.64 58.64 58.63 58.63 6.7K
15:00 58.63 58.63 58.60 58.61 10.6K
15:01 58.61 58.61 58.56 58.57 4.1K
15:02 58.56 58.56 58.52 58.52 10.4K
15:03 58.51 58.51 58.51 58.51 7.0K
15:04 58.49 58.50 58.46 58.46 8.7K
15:05 58.46 58.49 58.46 58.46 6.6K
15:06 58.46 58.49 58.46 58.46 6.2K
15:07 58.44 58.44 58.43 58.44 6.4K
15:08 58.43 58.44 58.42 58.43 8.9K
15:09 58.46 58.49 58.46 58.49 4.9K
15:10 58.49 58.52 58.49 58.49 9.2K
15:11 58.48 58.52 58.48 58.52 9.1K
15:12 58.52 58.52 58.49 58.50 8.1K
15:13 58.51 58.51 58.49 58.51 9.3K
15:14 58.52 58.57 58.51 58.57 9.9K
15:15 58.58 58.58 58.53 58.53 12.1K
15:16 58.54 58.56 58.53 58.53 6.2K
15:17 58.53 58.54 58.52 58.52 10.4K
15:18 58.52 58.53 58.48 58.48 9.9K
15:19 58.49 58.52 58.49 58.52 7.9K
15:20 58.52 58.52 58.51 58.51 8.4K
15:21 58.52 58.52 58.46 58.46 12.8K
15:22 58.45 58.46 58.44 58.46 8.7K
15:23 58.44 58.44 58.42 58.44 11.3K
15:24 58.44 58.45 58.43 58.43 11.4K
15:25 58.45 58.48 58.45 58.48 8.9K
15:26 58.49 58.52 58.49 58.52 11.7K
15:27 58.52 58.53 58.48 58.48 11.4K
15:28 58.47 58.50 58.47 58.50 14.2K
15:29 58.49 58.49 58.48 58.49 5.6K
15:30 58.46 58.46 58.46 58.46 11.8K
15:31 58.45 58.45 58.42 58.45 17.8K
15:32 58.45 58.48 58.45 58.45 15.6K
15:33 58.44 58.45 58.44 58.45 8.4K
15:34 58.47 58.48 58.47 58.47 14.9K
15:35 58.47 58.56 58.47 58.56 45.5K
15:36 58.53 58.55 58.53 58.53 9.6K
15:37 58.51 58.52 58.48 58.48 12.8K
15:38 58.51 58.52 58.51 58.52 9.3K
15:39 58.54 58.56 58.53 58.56 9.5K
15:40 58.56 58.58 58.56 58.58 7.0K
15:41 58.58 58.58 58.55 58.55 15.5K
15:42 58.55 58.58 58.55 58.58 11.0K
15:43 58.55 58.57 58.53 58.57 12.8K
15:44 58.57 58.61 58.57 58.58 14.4K
15:45 58.59 58.59 58.58 58.58 9.4K
15:46 58.58 58.61 58.58 58.59 12.5K
15:47 58.58 58.58 58.56 58.56 15.9K
15:48 58.60 58.60 58.56 58.56 15.0K
15:49 58.54 58.56 58.54 58.56 9.1K
15:50 58.56 58.57 58.56 58.57 11.5K
15:51 58.51 58.56 58.51 58.56 40.7K
15:52 58.55 58.59 58.55 58.59 32.3K
15:53 58.61 58.62 58.59 58.60 32.9K
15:54 58.58 58.61 58.58 58.58 33.9K
15:55 58.56 58.57 58.53 58.53 55.4K
15:56 58.54 58.56 58.52 58.52 60.9K
15:57 58.50 58.53 58.50 58.51 58.9K
15:58 58.50 58.51 58.47 58.51 66.7K
15:59 58.50 58.51 58.49 58.51 74.2K
16:00 58.50 58.51 58.31 58.48 2,130.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし