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 57.80 59.30 55.19 57.92 317.4K
09:32 57.76 57.86 57.30 57.53 39.4K
09:33 57.84 58.19 57.58 57.58 81.1K
09:34 57.41 57.87 57.41 57.50 32.2K
09:35 57.57 57.86 57.55 57.86 16.8K
09:36 57.60 57.80 57.58 57.80 34.6K
09:37 57.63 57.73 57.57 57.73 15.9K
09:38 57.70 57.70 57.51 57.66 38.0K
09:39 57.64 57.79 57.58 57.73 20.1K
09:40 57.75 57.75 57.50 57.50 24.8K
09:41 57.30 57.33 57.20 57.27 115.3K
09:42 57.40 57.41 57.35 57.35 28.7K
09:43 57.35 57.88 57.35 57.88 25.3K
09:44 57.87 57.94 57.77 57.94 17.2K
09:45 57.95 58.00 57.85 57.85 64.5K
09:46 57.82 57.82 57.52 57.52 16.9K
09:47 57.61 57.63 57.54 57.60 18.0K
09:48 57.61 57.65 57.50 57.56 21.7K
09:49 57.61 57.79 57.61 57.79 12.3K
09:50 57.69 57.69 57.62 57.62 15.3K
09:51 57.49 57.79 57.49 57.77 20.4K
09:52 57.63 57.67 57.40 57.49 152.2K
09:53 57.42 57.49 57.26 57.41 21.8K
09:54 57.36 57.51 57.36 57.51 4.7K
09:55 57.51 57.51 57.36 57.36 38.3K
09:56 57.42 57.47 57.42 57.44 33.3K
09:57 57.33 57.37 57.30 57.37 15.7K
09:58 57.33 57.55 57.33 57.52 10.0K
09:59 57.50 57.50 57.47 57.50 23.8K
10:00 57.48 57.50 57.43 57.47 22.4K
10:01 57.48 57.48 57.34 57.34 36.0K
10:02 57.35 57.35 57.20 57.24 56.9K
10:03 57.30 57.38 57.30 57.38 5.9K
10:04 57.33 57.40 57.32 57.32 23.1K
10:05 57.32 57.33 57.28 57.33 36.3K
10:06 57.27 57.43 57.27 57.43 19.2K
10:07 57.47 57.54 57.43 57.54 24.6K
10:08 57.49 57.67 57.49 57.67 38.5K
10:09 57.62 57.64 57.55 57.55 11.1K
10:10 57.55 57.68 57.55 57.68 10.1K
10:11 57.62 57.76 57.62 57.68 23.3K
10:12 57.73 57.73 57.57 57.61 15.7K
10:13 57.61 57.62 57.53 57.53 20.0K
10:14 57.55 57.55 57.48 57.54 37.8K
10:15 57.56 57.62 57.55 57.62 21.1K
10:16 57.63 57.75 57.63 57.75 13.2K
10:17 57.75 57.75 57.59 57.59 13.3K
10:18 57.61 57.62 57.57 57.57 29.7K
10:19 57.69 57.74 57.68 57.74 53.8K
10:20 57.70 57.82 57.70 57.82 41.1K
10:21 57.87 57.90 57.83 57.89 17.2K
10:22 57.87 58.01 57.87 57.95 20.0K
10:23 57.97 57.98 57.89 57.90 14.4K
10:24 57.90 57.98 57.90 57.92 10.7K
10:25 57.98 58.00 57.91 57.96 15.4K
10:26 57.96 57.96 57.77 57.84 23.1K
10:27 57.83 57.89 57.82 57.83 9.2K
10:28 57.86 57.97 57.86 57.93 19.1K
10:29 58.00 58.00 57.92 57.97 52.3K
10:30 58.00 58.00 57.91 57.91 13.1K
10:31 57.92 58.00 57.89 57.99 23.0K
10:32 57.95 58.05 57.95 57.97 28.0K
10:33 58.01 58.02 57.94 58.02 15.4K
10:34 58.09 58.20 58.09 58.15 34.3K
10:35 58.10 58.15 58.05 58.15 23.9K
10:36 58.09 58.09 57.98 57.98 14.5K
10:37 57.96 57.96 57.85 57.89 19.4K
10:38 57.92 57.96 57.90 57.90 16.0K
10:39 57.82 57.82 57.80 57.80 28.5K
10:40 57.81 57.81 57.75 57.75 18.6K
10:41 57.78 57.78 57.71 57.71 17.4K
10:42 57.74 57.74 57.67 57.73 22.5K
10:43 57.68 57.75 57.67 57.67 13.4K
10:44 57.60 57.62 57.58 57.59 53.3K
10:45 57.56 57.64 57.56 57.62 20.9K
10:46 57.62 57.62 57.56 57.62 15.0K
10:47 57.55 57.61 57.50 57.50 30.3K
10:48 57.53 57.53 57.47 57.53 36.5K
10:49 57.47 57.50 57.47 57.49 10.9K
10:50 57.43 57.45 57.37 57.37 12.9K
10:51 57.37 57.57 57.37 57.56 14.5K
10:52 57.56 57.56 57.49 57.49 23.1K
10:53 57.46 57.49 57.43 57.46 21.6K
10:54 57.44 57.48 57.41 57.44 17.2K
10:55 57.45 57.47 57.43 57.47 14.7K
10:56 57.46 57.46 57.36 57.38 11.7K
10:57 57.34 57.36 57.30 57.30 23.6K
10:58 57.36 57.40 57.34 57.38 21.4K
10:59 57.36 57.44 57.36 57.44 39.1K
11:00 57.42 57.45 57.39 57.39 13.8K
11:01 57.43 57.44 57.42 57.43 13.2K
11:02 57.44 57.46 57.44 57.46 10.1K
11:03 57.46 57.49 57.46 57.48 15.7K
11:04 57.48 57.56 57.46 57.56 563.5K
11:05 57.56 57.62 57.56 57.62 11.5K
11:06 57.62 57.70 57.62 57.64 12.8K
11:07 57.63 57.63 57.60 57.61 24.9K
11:08 57.61 58.00 57.61 58.00 53.3K
11:09 58.03 58.12 58.01 58.01 35.5K
11:10 58.01 58.01 57.92 57.99 19.4K
11:11 58.00 58.00 57.84 57.91 29.0K
11:12 57.87 57.90 57.86 57.89 26.5K
11:13 57.83 57.83 57.81 57.82 17.5K
11:14 57.77 57.77 57.70 57.70 16.9K
11:15 57.80 57.81 57.76 57.81 24.3K
11:16 57.82 57.96 57.82 57.96 16.4K
11:17 57.97 58.18 57.97 58.14 20.4K
11:18 58.18 58.19 58.12 58.18 20.9K
11:19 58.18 58.19 58.15 58.15 14.0K
11:20 58.12 58.25 58.12 58.21 23.4K
11:21 58.19 58.22 58.14 58.22 20.7K
11:22 58.24 58.24 58.18 58.20 23.7K
11:23 58.20 58.31 58.20 58.29 29.7K
11:24 58.33 58.33 58.26 58.28 64.9K
11:25 58.30 58.30 58.16 58.16 14.2K
11:26 58.09 58.14 58.04 58.04 14.9K
11:27 58.04 58.04 57.92 57.96 15.2K
11:28 58.00 58.00 57.86 57.87 13.6K
11:29 57.92 57.92 57.81 57.81 23.9K
11:30 57.85 57.91 57.81 57.85 21.5K
11:31 57.79 57.83 57.76 57.83 17.7K
11:32 57.82 57.91 57.82 57.91 17.4K
11:33 57.91 58.11 57.91 58.11 20.0K
11:34 58.20 58.21 58.13 58.13 25.1K
11:35 58.18 58.21 58.17 58.19 22.5K
11:36 58.05 58.10 58.03 58.10 23.3K
11:37 58.09 58.14 58.00 58.00 17.1K
11:38 58.01 58.23 58.01 58.17 34.9K
11:39 58.08 58.12 58.02 58.02 15.4K
11:40 57.97 57.98 57.90 57.90 27.0K
11:41 57.92 57.92 57.80 57.87 23.4K
11:42 57.85 57.86 57.79 57.85 17.3K
11:43 57.86 57.89 57.86 57.86 23.1K
11:44 57.78 57.86 57.77 57.86 19.0K
11:45 57.90 57.95 57.86 57.95 21.1K
11:46 57.97 58.03 57.97 58.03 18.9K
11:47 58.03 58.08 58.02 58.08 9.8K
11:48 58.06 58.10 58.05 58.05 23.4K
11:49 58.08 58.15 58.08 58.11 27.7K
11:50 58.09 58.10 57.92 57.92 14.7K
11:51 57.88 57.88 57.78 57.78 19.2K
11:52 57.80 57.80 57.72 57.75 57.2K
11:53 57.75 57.95 57.75 57.95 25.8K
11:54 57.98 57.98 57.82 57.82 27.6K
11:55 57.83 57.84 57.83 57.84 17.5K
11:56 57.82 57.82 57.71 57.71 14.8K
11:57 57.69 57.73 57.69 57.70 23.7K
11:58 57.70 57.74 57.67 57.67 13.3K
11:59 57.71 57.72 57.64 57.69 15.9K
12:00 57.60 57.63 57.55 57.58 17.0K
12:01 57.59 57.61 57.56 57.60 20.3K
12:02 57.61 57.63 57.57 57.57 9.9K
12:03 57.53 57.67 57.53 57.64 26.3K
12:04 57.60 57.60 57.56 57.56 25.0K
12:05 57.51 57.55 57.51 57.53 22.5K
12:06 57.49 57.54 57.43 57.54 24.8K
12:07 57.54 57.65 57.54 57.65 14.9K
12:08 57.63 57.63 57.52 57.52 11.2K
12:09 57.58 57.67 57.58 57.67 29.1K
12:10 57.71 57.77 57.68 57.74 46.3K
12:11 57.79 57.79 57.71 57.71 12.7K
12:12 57.79 57.79 57.75 57.77 18.2K
12:13 57.80 57.82 57.77 57.82 26.0K
12:14 57.85 57.89 57.83 57.87 22.7K
12:15 57.84 57.88 57.80 57.80 18.1K
12:16 57.79 57.85 57.79 57.80 62.4K
12:17 57.85 57.87 57.82 57.87 36.7K
12:18 57.84 57.84 57.77 57.80 29.6K
12:19 57.85 57.89 57.75 57.75 21.8K
12:20 57.76 57.78 57.74 57.78 19.5K
12:21 57.77 57.87 57.77 57.87 25.3K
12:22 57.88 57.88 57.82 57.86 20.8K
12:23 57.86 57.86 57.80 57.83 12.9K
12:24 57.80 57.85 57.80 57.84 12.4K
12:25 57.84 57.88 57.83 57.83 16.4K
12:26 57.86 57.88 57.84 57.85 13.7K
12:27 57.82 57.85 57.82 57.84 23.3K
12:28 57.81 57.89 57.81 57.89 18.0K
12:29 57.91 57.91 57.77 57.77 20.9K
12:30 57.78 57.81 57.74 57.80 17.9K
12:31 57.86 57.93 57.86 57.88 15.0K
12:32 57.88 57.97 57.88 57.97 19.4K
12:33 57.93 57.96 57.90 57.96 14.7K
12:34 58.01 58.10 58.01 58.05 52.7K
12:35 58.00 58.01 57.95 57.95 9.1K
12:36 57.96 57.97 57.85 57.85 13.9K
12:37 57.89 57.95 57.87 57.88 22.3K
12:38 57.88 57.88 57.80 57.81 20.4K
12:39 57.79 57.79 57.72 57.72 17.0K
12:40 57.69 57.70 57.63 57.63 18.9K
12:41 57.66 57.69 57.61 57.65 32.1K
12:42 57.66 57.66 57.58 57.58 18.6K
12:43 57.60 57.60 57.54 57.57 17.2K
12:44 57.55 57.55 57.47 57.49 13.8K
12:45 57.46 57.52 57.43 57.52 21.3K
12:46 57.52 57.52 57.39 57.40 30.7K
12:47 57.41 57.48 57.37 57.48 28.4K
12:48 57.43 57.53 57.43 57.53 21.1K
12:49 57.54 57.54 57.49 57.53 28.4K
12:50 57.49 57.52 57.46 57.46 9.9K
12:51 57.43 57.49 57.43 57.44 11.7K
12:52 57.45 57.45 57.38 57.42 22.6K
12:53 57.41 57.43 57.40 57.42 8.2K
12:54 57.40 57.42 57.39 57.42 18.6K
12:55 57.39 57.43 57.35 57.43 32.0K
12:56 57.43 57.43 57.36 57.37 9.3K
12:57 57.37 57.37 57.31 57.31 30.0K
12:58 57.25 57.27 57.20 57.20 11.8K
12:59 57.18 57.20 57.12 57.15 51.2K
13:00 57.12 57.17 57.12 57.16 18.7K
13:01 57.17 57.20 57.12 57.14 21.4K
13:02 57.16 57.21 57.16 57.20 21.8K
13:03 57.22 57.22 57.12 57.13 19.1K
13:04 57.13 57.17 57.12 57.12 22.3K
13:05 57.13 57.14 57.12 57.12 10.0K
13:06 57.12 57.16 57.11 57.16 15.9K
13:07 57.15 57.15 57.11 57.13 14.9K
13:08 57.12 57.17 57.10 57.17 35.6K
13:09 57.22 57.22 57.16 57.16 20.7K
13:10 57.16 57.18 57.16 57.18 18.4K
13:11 57.18 57.22 57.18 57.18 12.2K
13:12 57.17 57.19 57.17 57.19 9.8K
13:13 57.20 57.20 57.13 57.14 12.6K
13:14 57.13 57.13 57.07 57.07 15.9K
13:15 57.10 57.19 57.10 57.14 18.6K
13:16 57.11 57.20 57.11 57.19 15.2K
13:17 57.17 57.27 57.17 57.27 17.7K
13:18 57.27 57.27 57.24 57.24 14.4K
13:19 57.26 57.26 57.20 57.20 106.8K
13:20 57.14 57.18 57.10 57.12 123.0K
13:21 57.13 57.19 57.12 57.13 23.7K
13:22 57.13 57.14 57.12 57.13 9.5K
13:23 57.11 57.14 57.11 57.13 9.8K
13:24 57.14 57.15 57.13 57.14 14.6K
13:25 57.14 57.14 57.10 57.13 14.1K
13:26 57.13 57.14 57.11 57.14 20.6K
13:27 57.18 57.23 57.12 57.23 20.8K
13:28 57.23 57.24 57.21 57.24 19.4K
13:29 57.20 57.24 57.20 57.24 18.1K
13:30 57.24 57.31 57.20 57.31 24.6K
13:31 57.28 57.29 57.25 57.25 15.6K
13:32 57.27 57.46 57.27 57.46 24.2K
13:33 57.53 57.53 57.45 57.45 64.7K
13:34 57.44 57.45 57.43 57.43 95.3K
13:35 57.42 57.46 57.42 57.46 80.3K
13:36 57.44 57.52 57.44 57.52 24.9K
13:37 57.54 57.54 57.51 57.51 22.7K
13:38 57.53 57.62 57.53 57.62 18.6K
13:39 57.58 57.66 57.48 57.61 108.8K
13:40 57.53 57.56 57.51 57.52 15.8K
13:41 57.50 57.53 57.46 57.46 13.6K
13:42 57.45 57.54 57.42 57.51 19.6K
13:43 57.49 57.49 57.43 57.43 11.3K
13:44 57.41 57.43 57.40 57.42 11.8K
13:45 57.39 57.42 57.35 57.37 19.4K
13:46 57.37 57.37 57.29 57.30 14.4K
13:47 57.25 57.26 57.22 57.26 32.3K
13:48 57.20 57.26 57.20 57.26 16.6K
13:49 57.25 57.25 57.15 57.16 16.9K
13:50 57.16 57.19 57.16 57.17 11.8K
13:51 57.19 57.19 57.16 57.16 12.5K
13:52 57.18 57.20 57.16 57.20 19.7K
13:53 57.21 57.25 57.19 57.25 13.6K
13:54 57.23 57.25 57.22 57.25 33.7K
13:55 57.29 57.29 57.21 57.21 22.4K
13:56 57.20 57.20 57.15 57.15 21.7K
13:57 57.14 57.23 57.11 57.23 24.6K
13:58 57.24 57.24 57.21 57.23 11.4K
13:59 57.20 57.24 57.17 57.24 21.6K
14:00 57.19 57.19 57.11 57.11 40.7K
14:01 57.15 57.15 57.04 57.11 20.9K
14:02 57.13 57.19 57.13 57.19 18.7K
14:03 57.19 57.20 57.15 57.18 14.4K
14:04 57.20 57.20 57.17 57.17 127.8K
14:05 57.17 57.20 57.17 57.20 17.4K
14:06 57.21 57.21 57.11 57.11 16.8K
14:07 57.12 57.13 57.09 57.11 23.1K
14:08 57.12 57.12 57.01 57.01 19.2K
14:09 57.05 57.06 57.02 57.02 26.3K
14:10 57.01 57.03 56.98 56.99 33.6K
14:11 57.03 57.16 57.03 57.16 22.1K
14:12 57.15 57.15 56.86 56.86 16.2K
14:13 56.87 56.89 56.82 56.87 18.9K
14:14 56.90 56.90 56.81 56.82 15.3K
14:15 56.85 56.97 56.85 56.97 22.8K
14:16 56.97 56.97 56.94 56.97 11.3K
14:17 56.97 57.00 56.95 56.98 19.2K
14:18 56.99 56.99 56.97 56.97 10.6K
14:19 57.01 57.01 56.95 56.95 9.8K
14:20 56.97 56.99 56.95 56.98 16.6K
14:21 56.97 57.01 56.91 56.91 18.5K
14:22 56.92 56.92 56.87 56.92 16.5K
14:23 56.88 56.88 56.85 56.85 13.0K
14:24 56.85 56.93 56.85 56.91 15.4K
14:25 56.92 56.94 56.91 56.91 15.0K
14:26 56.93 56.95 56.90 56.93 21.8K
14:27 56.93 56.94 56.93 56.94 10.0K
14:28 56.96 56.99 56.92 56.92 20.9K
14:29 56.88 56.92 56.88 56.89 21.3K
14:30 56.89 56.93 56.89 56.93 13.4K
14:31 56.98 56.99 56.95 56.97 26.4K
14:32 56.94 57.05 56.94 57.05 23.6K
14:33 57.01 57.04 57.01 57.02 8.3K
14:34 57.00 57.08 57.00 57.05 14.2K
14:35 57.04 57.06 57.03 57.03 7.6K
14:36 57.04 57.06 57.01 57.06 9.5K
14:37 57.06 57.10 57.06 57.07 19.4K
14:38 57.06 57.06 57.00 57.01 17.3K
14:39 56.97 57.01 56.96 56.96 14.7K
14:40 56.96 57.01 56.96 57.01 20.6K
14:41 57.00 57.00 56.94 56.94 16.0K
14:42 56.94 56.99 56.94 56.96 29.7K
14:43 56.95 56.95 56.88 56.88 13.3K
14:44 56.92 56.94 56.90 56.92 19.4K
14:45 56.92 56.95 56.91 56.94 14.7K
14:46 56.91 56.93 56.89 56.93 14.3K
14:47 56.93 56.95 56.93 56.94 19.2K
14:48 56.97 56.97 56.92 56.94 18.1K
14:49 56.94 56.94 56.87 56.87 19.1K
14:50 56.85 56.93 56.85 56.93 20.9K
14:51 56.92 56.92 56.88 56.88 15.2K
14:52 56.90 56.92 56.90 56.90 23.1K
14:53 56.89 56.94 56.89 56.94 19.0K
14:54 56.94 56.96 56.90 56.92 23.0K
14:55 56.95 56.95 56.93 56.93 12.2K
14:56 56.90 56.90 56.86 56.86 18.6K
14:57 56.87 56.87 56.87 56.87 4.2K
14:58 56.87 56.87 56.87 56.87 0.0K
14:59 56.87 56.87 56.87 56.87 0.0K
15:00 57.02 57.02 57.00 57.00 56.8K
15:01 57.01 57.03 57.01 57.03 12.9K
15:02 57.04 57.11 57.04 57.11 19.4K
15:03 57.14 57.15 57.13 57.15 13.4K
15:04 57.16 57.20 57.15 57.20 10.9K
15:05 57.20 57.22 57.18 57.18 13.6K
15:06 57.16 57.19 57.16 57.16 17.4K
15:07 57.14 57.21 57.14 57.17 13.9K
15:08 57.20 57.21 57.17 57.21 16.7K
15:09 57.19 57.29 57.19 57.28 20.9K
15:10 57.27 57.32 57.27 57.31 17.0K
15:11 57.31 57.40 57.31 57.37 13.9K
15:12 57.37 57.38 57.36 57.37 11.9K
15:13 57.35 57.46 57.34 57.46 15.5K
15:14 57.42 57.42 57.26 57.26 21.4K
15:15 57.27 57.27 57.15 57.21 90.9K
15:16 57.19 57.19 57.13 57.13 19.9K
15:17 57.10 57.16 57.10 57.15 19.5K
15:18 57.15 57.15 57.07 57.07 27.3K
15:19 57.13 57.15 57.13 57.15 27.1K
15:20 57.17 57.17 57.13 57.13 17.6K
15:21 57.13 57.13 57.05 57.07 27.0K
15:22 57.07 57.07 57.05 57.05 18.7K
15:23 57.06 57.08 57.06 57.08 28.4K
15:24 57.08 57.09 57.07 57.08 20.5K
15:25 57.10 57.12 57.10 57.10 33.3K
15:26 57.04 57.05 57.03 57.05 28.4K
15:27 57.03 57.03 57.01 57.01 19.5K
15:28 57.02 57.04 56.98 56.98 43.1K
15:29 56.98 57.02 56.98 57.01 27.3K
15:30 57.04 57.04 56.99 57.02 44.3K
15:31 57.08 57.11 57.07 57.11 32.4K
15:32 57.09 57.09 57.04 57.05 29.2K
15:33 57.03 57.10 57.03 57.10 30.2K
15:34 57.12 57.18 57.08 57.18 44.9K
15:35 57.17 57.17 57.08 57.09 29.3K
15:36 57.12 57.13 57.09 57.12 22.1K
15:37 57.14 57.17 57.12 57.17 31.7K
15:38 57.20 57.20 57.17 57.18 23.2K
15:39 57.13 57.14 57.10 57.12 27.6K
15:40 57.12 57.13 57.09 57.11 33.1K
15:41 57.13 57.13 57.05 57.08 34.6K
15:42 57.09 57.09 56.98 57.02 57.4K
15:43 57.04 57.04 56.99 56.99 165.2K
15:44 57.02 57.03 57.01 57.02 40.7K
15:45 56.99 57.05 56.99 57.05 36.2K
15:46 57.10 57.13 57.10 57.12 38.5K
15:47 57.15 57.17 57.14 57.17 36.9K
15:48 57.14 57.19 57.13 57.19 31.0K
15:49 57.20 57.26 57.19 57.21 40.4K
15:50 57.17 57.19 57.08 57.08 47.2K
15:51 56.99 56.99 56.96 56.97 209.7K
15:52 56.95 56.95 56.87 56.87 41.4K
15:53 56.86 56.86 56.76 56.77 95.1K
15:54 56.75 56.75 56.68 56.74 116.0K
15:55 56.75 56.79 56.72 56.79 103.4K
15:56 57.11 57.16 57.11 57.14 124.5K
15:57 57.14 57.14 57.05 57.05 74.0K
15:58 57.07 57.18 57.07 57.18 104.4K
15:59 57.16 57.18 57.15 57.15 139.1K
16:00 57.15 57.29 56.82 57.23 3,937.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし