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 58.89 58.99 58.54 58.54 146.7K
09:32 58.47 58.48 58.30 58.48 15.9K
09:33 58.44 58.44 58.15 58.21 100.1K
09:34 58.30 58.38 58.26 58.29 21.2K
09:35 58.14 58.25 58.14 58.18 24.9K
09:36 58.11 58.11 57.89 57.89 12.6K
09:37 57.99 58.12 57.99 58.01 35.5K
09:38 58.01 58.03 57.93 57.93 29.2K
09:39 57.94 57.94 57.66 57.66 22.1K
09:40 57.68 57.68 57.52 57.52 38.8K
09:41 57.51 57.77 57.51 57.71 31.0K
09:42 57.68 57.76 57.68 57.75 6.8K
09:43 57.80 57.87 57.80 57.87 21.2K
09:44 57.89 57.89 57.86 57.86 20.7K
09:45 57.88 58.01 57.88 57.95 17.3K
09:46 57.99 57.99 57.65 57.65 24.3K
09:47 57.69 57.69 57.51 57.51 14.5K
09:48 57.53 57.61 57.52 57.60 14.6K
09:49 57.66 57.71 57.59 57.63 14.9K
09:50 57.65 57.65 57.55 57.55 14.5K
09:51 57.51 57.52 57.45 57.45 18.6K
09:52 57.52 57.59 57.48 57.48 32.4K
09:53 57.50 57.50 57.44 57.44 26.3K
09:54 57.47 57.47 57.42 57.44 19.6K
09:55 57.37 57.37 57.35 57.36 25.9K
09:56 57.42 57.44 57.37 57.40 28.0K
09:57 57.41 57.41 57.15 57.15 49.8K
09:58 57.11 57.11 57.04 57.04 23.4K
09:59 57.05 57.13 57.03 57.03 31.5K
10:00 57.02 57.10 57.02 57.10 21.7K
10:01 57.11 57.13 57.03 57.07 41.6K
10:02 57.09 57.12 57.02 57.02 15.1K
10:03 57.00 57.01 56.88 56.88 42.4K
10:04 56.86 56.88 56.85 56.85 19.8K
10:05 56.84 56.92 56.84 56.91 29.2K
10:06 56.90 56.98 56.90 56.92 22.1K
10:07 56.91 56.91 56.84 56.85 32.2K
10:08 56.87 56.99 56.87 56.99 16.7K
10:09 56.99 57.07 56.99 57.07 14.2K
10:10 57.11 57.23 57.11 57.23 24.7K
10:11 57.21 57.33 57.21 57.33 26.1K
10:12 57.32 57.33 57.25 57.25 25.7K
10:13 57.30 57.34 57.30 57.33 25.6K
10:14 57.31 57.34 57.28 57.29 18.3K
10:15 57.29 57.29 57.28 57.28 8.5K
10:16 57.25 57.32 57.25 57.28 21.1K
10:17 57.26 57.30 57.26 57.28 26.0K
10:18 57.25 57.43 57.25 57.38 42.2K
10:19 57.37 57.41 57.34 57.34 10.2K
10:20 57.33 57.38 57.20 57.20 18.3K
10:21 57.26 57.30 57.25 57.25 30.8K
10:22 57.23 57.26 57.13 57.13 22.7K
10:23 57.15 57.16 57.06 57.08 22.5K
10:24 57.13 57.13 57.08 57.08 15.6K
10:25 57.11 57.13 57.10 57.10 18.9K
10:26 57.12 57.16 57.12 57.12 12.2K
10:27 57.09 57.11 57.06 57.08 17.5K
10:28 57.10 57.14 57.10 57.11 13.3K
10:29 57.14 57.19 57.14 57.17 14.9K
10:30 57.18 57.19 57.13 57.13 15.4K
10:31 57.11 57.11 57.07 57.09 18.2K
10:32 57.10 57.13 57.10 57.12 16.9K
10:33 57.11 57.12 57.04 57.05 11.9K
10:34 57.10 57.10 57.08 57.08 9.6K
10:35 57.09 57.09 57.07 57.08 15.6K
10:36 57.10 57.10 57.03 57.04 15.9K
10:37 57.05 57.12 57.05 57.11 22.8K
10:38 57.04 57.05 57.03 57.05 42.4K
10:39 57.05 57.05 56.98 56.98 17.4K
10:40 56.92 56.93 56.91 56.93 27.9K
10:41 56.99 57.09 56.99 57.06 23.0K
10:42 57.08 57.08 57.05 57.06 10.7K
10:43 57.02 57.04 57.00 57.00 15.9K
10:44 57.01 57.04 57.00 57.02 11.6K
10:45 57.03 57.04 57.01 57.02 4.9K
10:46 57.00 57.04 57.00 57.02 14.5K
10:47 57.01 57.08 57.01 57.08 9.6K
10:48 57.11 57.13 57.10 57.11 8.2K
10:49 57.09 57.11 57.08 57.08 6.7K
10:50 57.07 57.07 57.03 57.03 40.2K
10:51 57.04 57.06 56.95 56.95 31.3K
10:52 56.95 57.00 56.95 57.00 10.3K
10:53 56.95 56.95 56.92 56.93 12.1K
10:54 56.93 56.93 56.87 56.88 23.1K
10:55 56.91 56.94 56.89 56.94 10.1K
10:56 56.95 57.01 56.94 57.01 14.8K
10:57 57.00 57.01 56.98 56.98 10.0K
10:58 56.93 56.93 56.90 56.91 11.1K
10:59 56.92 56.92 56.86 56.86 12.8K
11:00 56.88 56.88 56.82 56.82 17.4K
11:01 56.74 56.84 56.74 56.84 27.5K
11:02 56.87 56.87 56.75 56.75 21.0K
11:03 56.73 56.74 56.68 56.68 25.5K
11:04 56.68 56.68 56.60 56.60 47.6K
11:05 56.59 56.59 56.58 56.59 21.0K
11:06 56.59 56.62 56.58 56.58 27.3K
11:07 56.58 56.60 56.57 56.59 25.9K
11:08 56.59 56.59 56.49 56.52 34.3K
11:09 56.53 56.53 56.48 56.48 14.9K
11:10 56.49 56.54 56.49 56.52 22.2K
11:11 56.53 56.59 56.53 56.59 20.7K
11:12 56.59 56.59 56.57 56.58 22.8K
11:13 56.55 56.57 56.55 56.57 17.7K
11:14 56.57 56.57 56.55 56.55 11.1K
11:15 56.52 56.52 56.47 56.47 25.2K
11:16 56.48 56.52 56.48 56.52 25.5K
11:17 56.51 56.51 56.47 56.47 23.5K
11:18 56.46 56.47 56.43 56.43 15.1K
11:19 56.44 56.50 56.44 56.47 18.3K
11:20 56.46 56.48 56.44 56.44 10.6K
11:21 56.42 56.44 56.40 56.41 26.7K
11:22 56.34 56.40 56.34 56.38 34.9K
11:23 56.39 56.50 56.39 56.49 21.7K
11:24 56.50 56.53 56.48 56.48 16.2K
11:25 56.49 56.53 56.49 56.49 16.2K
11:26 56.48 56.50 56.45 56.46 13.8K
11:27 56.46 56.53 56.46 56.53 18.1K
11:28 56.52 56.62 56.52 56.60 17.2K
11:29 56.61 56.62 56.59 56.59 16.7K
11:30 56.58 56.59 56.58 56.59 8.0K
11:31 56.59 56.59 56.50 56.50 16.5K
11:32 56.52 56.54 56.52 56.54 7.6K
11:33 56.54 56.59 56.53 56.59 15.4K
11:34 56.60 56.60 56.53 56.53 8.1K
11:35 56.53 56.55 56.48 56.51 17.0K
11:36 56.49 56.49 56.45 56.46 11.6K
11:37 56.45 56.45 56.41 56.44 12.7K
11:38 56.43 56.45 56.42 56.45 9.4K
11:39 56.46 56.48 56.44 56.44 15.8K
11:40 56.46 56.46 56.41 56.41 16.2K
11:41 56.43 56.43 56.36 56.36 17.3K
11:42 56.38 56.38 56.32 56.34 14.4K
11:43 56.35 56.37 56.35 56.37 8.6K
11:44 56.38 56.38 56.35 56.35 21.9K
11:45 56.36 56.39 56.32 56.39 17.7K
11:46 56.40 56.41 56.38 56.41 10.2K
11:47 56.41 56.41 56.38 56.38 6.9K
11:48 56.37 56.41 56.37 56.41 13.2K
11:49 56.42 56.45 56.42 56.45 10.8K
11:50 56.46 56.46 56.43 56.43 7.1K
11:51 56.43 56.48 56.43 56.44 21.2K
11:52 56.41 56.44 56.41 56.44 13.1K
11:53 56.49 56.50 56.48 56.49 81.6K
11:54 56.57 56.58 56.54 56.56 11.5K
11:55 56.55 56.67 56.55 56.67 9.8K
11:56 56.67 56.76 56.67 56.76 13.9K
11:57 56.71 56.71 56.64 56.64 27.3K
11:58 56.67 56.69 56.67 56.68 31.9K
11:59 56.68 56.68 56.57 56.59 11.1K
12:00 56.61 56.63 56.60 56.61 12.2K
12:01 56.61 56.62 56.60 56.62 7.1K
12:02 56.63 56.73 56.63 56.73 10.4K
12:03 56.73 56.73 56.73 56.73 11.2K
12:04 56.77 56.77 56.67 56.68 13.6K
12:05 56.66 56.68 56.64 56.68 8.5K
12:06 56.70 56.72 56.69 56.72 6.8K
12:07 56.71 56.72 56.70 56.71 5.6K
12:08 56.67 56.68 56.65 56.65 45.0K
12:09 56.64 56.69 56.62 56.69 13.4K
12:10 56.70 56.70 56.66 56.66 9.9K
12:11 56.67 56.67 56.63 56.66 21.9K
12:12 56.67 56.67 56.66 56.66 5.0K
12:13 56.67 56.67 56.65 56.67 12.7K
12:14 56.67 56.68 56.63 56.63 12.8K
12:15 56.63 56.66 56.63 56.65 11.5K
12:16 56.66 56.66 56.63 56.63 7.3K
12:17 56.63 56.63 56.55 56.55 10.8K
12:18 56.58 56.62 56.58 56.62 10.6K
12:19 56.63 56.64 56.61 56.61 7.8K
12:20 56.59 56.59 56.55 56.55 38.4K
12:21 56.55 56.58 56.55 56.58 8.1K
12:22 56.59 56.59 56.57 56.57 6.2K
12:23 56.58 56.61 56.58 56.61 11.5K
12:24 56.61 56.61 56.59 56.60 20.0K
12:25 56.58 56.58 56.56 56.56 5.9K
12:26 56.58 56.62 56.58 56.61 45.1K
12:27 56.63 56.65 56.62 56.65 16.5K
12:28 56.65 56.66 56.58 56.58 11.4K
12:29 56.54 56.58 56.54 56.54 14.0K
12:30 56.53 56.55 56.51 56.55 15.7K
12:31 56.54 56.54 56.54 56.54 10.8K
12:32 56.54 56.61 56.54 56.61 13.6K
12:33 56.61 56.61 56.59 56.60 9.4K
12:34 56.59 56.60 56.59 56.59 4.1K
12:35 56.60 56.60 56.57 56.57 6.8K
12:36 56.57 56.62 56.57 56.61 11.0K
12:37 56.61 56.62 56.58 56.58 6.0K
12:38 56.58 56.58 56.58 56.58 6.0K
12:39 56.57 56.57 56.56 56.56 3.2K
12:40 56.57 56.57 56.49 56.49 14.4K
12:41 56.48 56.48 56.40 56.41 16.3K
12:42 56.40 56.40 56.31 56.31 6.2K
12:43 56.33 56.33 56.30 56.31 22.8K
12:44 56.33 56.33 56.28 56.28 34.1K
12:45 56.28 56.32 56.28 56.30 13.4K
12:46 56.31 56.33 56.30 56.30 7.8K
12:47 56.33 56.33 56.32 56.32 4.3K
12:48 56.32 56.36 56.32 56.36 8.1K
12:49 56.39 56.39 56.36 56.36 10.2K
12:50 56.37 56.38 56.37 56.37 2.5K
12:51 56.33 56.33 56.26 56.27 25.1K
12:52 56.26 56.28 56.26 56.28 10.8K
12:53 56.27 56.27 56.25 56.25 16.8K
12:54 56.27 56.27 56.24 56.25 14.2K
12:55 56.22 56.24 56.21 56.21 12.8K
12:56 56.23 56.23 56.19 56.20 7.2K
12:57 56.17 56.17 56.09 56.09 19.0K
12:58 56.12 56.17 56.12 56.17 18.8K
12:59 56.16 56.16 56.11 56.13 8.5K
13:00 56.15 56.15 56.11 56.13 10.9K
13:01 56.11 56.16 56.11 56.12 12.7K
13:02 56.11 56.14 56.08 56.12 8.1K
13:03 56.09 56.09 56.07 56.09 5.5K
13:04 56.09 56.10 56.05 56.10 11.4K
13:05 56.10 56.18 56.10 56.18 18.5K
13:06 56.18 56.18 56.16 56.16 8.8K
13:07 56.18 56.18 56.17 56.17 4.1K
13:08 56.16 56.16 56.10 56.10 9.8K
13:09 56.11 56.12 56.10 56.10 31.4K
13:10 56.11 56.13 56.11 56.13 9.3K
13:11 56.11 56.11 56.09 56.10 10.9K
13:12 56.12 56.12 56.09 56.10 13.1K
13:13 56.10 56.15 56.08 56.15 18.9K
13:14 56.15 56.17 56.14 56.17 13.5K
13:15 56.18 56.21 56.15 56.15 13.4K
13:16 56.16 56.18 56.14 56.14 9.1K
13:17 56.14 56.14 56.08 56.10 8.0K
13:18 56.10 56.10 56.07 56.07 18.8K
13:19 56.07 56.10 56.07 56.09 10.5K
13:20 56.05 56.09 56.05 56.09 16.8K
13:21 56.07 56.10 56.07 56.10 15.3K
13:22 56.06 56.10 56.06 56.10 18.0K
13:23 56.10 56.10 56.09 56.09 8.3K
13:24 56.04 56.07 56.04 56.06 16.8K
13:25 56.09 56.10 55.97 55.97 43.5K
13:26 55.96 55.98 55.96 55.98 11.9K
13:27 55.98 55.98 55.97 55.98 16.0K
13:28 55.98 55.99 55.98 55.99 8.0K
13:29 55.99 55.99 55.97 55.99 6.7K
13:30 55.99 56.01 55.97 55.97 8.9K
13:31 55.97 56.03 55.96 56.03 5.0K
13:32 56.00 56.04 56.00 56.04 7.5K
13:33 56.00 56.01 56.00 56.00 4.8K
13:34 56.00 56.00 55.99 55.99 3.4K
13:35 56.00 56.00 55.99 55.99 7.0K
13:36 55.98 56.00 55.97 55.97 10.9K
13:37 55.96 56.00 55.96 55.96 18.5K
13:38 55.96 55.98 55.96 55.97 8.7K
13:39 55.99 55.99 55.98 55.99 10.0K
13:40 55.99 56.04 55.98 56.04 13.5K
13:41 56.06 56.06 56.03 56.05 11.2K
13:42 56.06 56.07 56.04 56.04 8.3K
13:43 56.02 56.03 55.99 55.99 5.9K
13:44 55.99 56.01 55.98 55.99 15.8K
13:45 55.98 56.00 55.98 55.98 13.0K
13:46 55.98 55.99 55.92 55.92 8.8K
13:47 55.93 55.95 55.93 55.95 23.8K
13:48 55.95 55.95 55.94 55.95 8.1K
13:49 55.95 55.96 55.94 55.94 67.6K
13:50 55.95 55.95 55.94 55.94 14.1K
13:51 55.93 55.93 55.90 55.92 19.3K
13:52 55.91 55.92 55.89 55.92 23.5K
13:53 55.91 55.92 55.91 55.91 14.7K
13:54 55.91 55.91 55.90 55.91 14.0K
13:55 55.91 55.91 55.88 55.91 15.2K
13:56 55.90 55.91 55.90 55.91 6.0K
13:57 55.89 55.89 55.85 55.85 12.7K
13:58 55.85 55.85 55.80 55.81 11.8K
13:59 55.81 55.82 55.76 55.76 14.2K
14:00 55.78 55.81 55.78 55.78 18.9K
14:01 55.78 55.81 55.78 55.80 17.3K
14:02 55.83 55.84 55.83 55.83 18.7K
14:03 55.84 55.84 55.77 55.78 16.9K
14:04 55.77 55.78 55.76 55.76 11.1K
14:05 55.77 55.77 55.75 55.77 8.6K
14:06 55.77 55.79 55.77 55.79 10.2K
14:07 55.79 55.84 55.79 55.84 14.7K
14:08 55.84 55.87 55.84 55.87 13.9K
14:09 55.88 55.88 55.87 55.88 17.2K
14:10 55.88 55.90 55.88 55.90 13.6K
14:11 55.91 55.92 55.91 55.91 9.3K
14:12 55.92 55.92 55.91 55.91 9.0K
14:13 55.92 55.92 55.90 55.90 97.9K
14:14 55.90 55.92 55.87 55.87 13.5K
14:15 55.88 55.88 55.83 55.85 7.6K
14:16 55.85 55.85 55.80 55.81 11.0K
14:17 55.85 55.88 55.81 55.88 24.0K
14:18 55.89 55.91 55.88 55.88 11.9K
14:19 55.88 55.92 55.88 55.92 12.1K
14:20 55.91 55.91 55.87 55.87 7.4K
14:21 55.87 55.87 55.83 55.84 9.5K
14:22 55.84 55.84 55.82 55.83 11.2K
14:23 55.83 55.85 55.83 55.85 10.7K
14:24 55.87 55.94 55.87 55.93 12.2K
14:25 55.94 55.94 55.93 55.94 8.6K
14:26 55.94 55.96 55.94 55.96 11.0K
14:27 55.98 56.00 55.97 55.99 26.1K
14:28 55.97 55.97 55.93 55.93 3.3K
14:29 55.93 55.99 55.93 55.99 13.4K
14:30 55.98 55.99 55.97 55.97 10.5K
14:31 55.98 56.01 55.98 56.01 11.2K
14:32 56.00 56.01 55.98 55.99 8.7K
14:33 56.00 56.01 55.97 55.97 18.6K
14:34 55.97 55.98 55.96 55.96 7.0K
14:35 55.95 55.99 55.95 55.99 12.1K
14:36 55.98 56.01 55.98 56.01 19.5K
14:37 56.01 56.03 56.00 56.00 22.0K
14:38 56.01 56.04 56.01 56.04 7.9K
14:39 56.04 56.07 56.03 56.07 13.4K
14:40 56.07 56.08 56.06 56.06 9.5K
14:41 56.07 56.08 56.06 56.08 18.7K
14:42 56.06 56.07 56.06 56.07 4.1K
14:43 56.08 56.10 56.08 56.10 8.8K
14:44 56.10 56.10 56.09 56.09 12.6K
14:45 56.08 56.10 56.08 56.10 11.1K
14:46 56.08 56.09 56.08 56.09 6.4K
14:47 56.10 56.10 56.08 56.09 4.8K
14:48 56.09 56.11 56.09 56.09 9.9K
14:49 56.09 56.10 56.09 56.09 6.5K
14:50 56.08 56.09 56.08 56.08 6.8K
14:51 56.10 56.15 56.10 56.15 10.8K
14:52 56.14 56.14 56.13 56.14 8.6K
14:53 56.14 56.15 56.14 56.15 10.5K
14:54 56.16 56.18 56.15 56.18 13.3K
14:55 56.17 56.21 56.17 56.21 9.0K
14:56 56.20 56.20 56.18 56.18 5.4K
14:57 56.20 56.22 56.19 56.19 9.4K
14:58 56.18 56.19 56.17 56.17 10.7K
14:59 56.18 56.18 56.17 56.18 18.0K
15:00 56.18 56.20 56.18 56.20 14.5K
15:01 56.19 56.23 56.19 56.23 13.3K
15:02 56.20 56.24 56.20 56.21 14.4K
15:03 56.23 56.23 56.17 56.19 75.9K
15:04 56.21 56.26 56.21 56.26 10.5K
15:05 56.27 56.31 56.27 56.27 15.8K
15:06 56.27 56.29 56.27 56.29 9.0K
15:07 56.27 56.29 56.26 56.26 7.7K
15:08 56.26 56.31 56.26 56.28 10.2K
15:09 56.26 56.27 56.24 56.24 15.8K
15:10 56.22 56.22 56.20 56.22 15.5K
15:11 56.22 56.22 56.19 56.22 9.0K
15:12 56.21 56.25 56.21 56.25 14.8K
15:13 56.24 56.29 56.24 56.29 11.5K
15:14 56.29 56.31 56.29 56.30 12.8K
15:15 56.31 56.31 56.25 56.27 13.7K
15:16 56.26 56.28 56.23 56.23 11.9K
15:17 56.23 56.24 56.21 56.21 8.7K
15:18 56.23 56.26 56.23 56.25 11.2K
15:19 56.26 56.27 56.23 56.23 12.0K
15:20 56.23 56.23 56.16 56.16 38.9K
15:21 56.16 56.16 56.12 56.12 16.1K
15:22 56.12 56.17 56.12 56.17 10.3K
15:23 56.12 56.12 56.09 56.12 16.7K
15:24 56.12 56.15 56.12 56.15 18.3K
15:25 56.15 56.24 56.15 56.24 18.1K
15:26 56.24 56.25 56.22 56.25 16.0K
15:27 56.25 56.25 56.22 56.24 11.5K
15:28 56.23 56.25 56.23 56.25 13.6K
15:29 56.24 56.25 56.23 56.24 14.7K
15:30 56.22 56.23 56.18 56.19 19.0K
15:31 56.23 56.29 56.23 56.29 17.3K
15:32 56.30 56.33 56.30 56.33 32.9K
15:33 56.32 56.35 56.31 56.34 22.8K
15:34 56.33 56.33 56.32 56.32 10.3K
15:35 56.32 56.32 56.31 56.31 16.8K
15:36 56.32 56.32 56.30 56.32 14.1K
15:37 56.29 56.29 56.24 56.26 22.2K
15:38 56.27 56.30 56.25 56.30 18.0K
15:39 56.30 56.30 56.26 56.28 21.4K
15:40 56.25 56.28 56.25 56.25 15.3K
15:41 56.22 56.22 56.19 56.20 15.9K
15:42 56.20 56.22 56.20 56.22 23.4K
15:43 56.22 56.23 56.20 56.22 28.5K
15:44 56.24 56.25 56.23 56.23 16.0K
15:45 56.23 56.28 56.23 56.28 22.3K
15:46 56.28 56.30 56.27 56.27 35.6K
15:47 56.26 56.26 56.25 56.25 14.2K
15:48 56.26 56.26 56.23 56.25 23.2K
15:49 56.28 56.28 56.23 56.23 30.5K
15:50 56.21 56.21 56.15 56.20 70.7K
15:51 56.20 56.20 56.14 56.14 49.1K
15:52 56.15 56.18 56.15 56.16 33.5K
15:53 56.16 56.25 56.16 56.24 42.1K
15:54 56.25 56.38 56.25 56.38 61.7K
15:55 56.35 56.44 56.35 56.44 74.0K
15:56 56.41 56.41 56.39 56.40 51.4K
15:57 56.39 56.40 56.35 56.35 87.4K
15:58 56.36 56.36 56.34 56.35 96.9K
15:59 56.36 56.40 56.36 56.36 167.6K
16:00 56.37 56.41 56.10 56.39 3,081.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし