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 53.00 53.38 52.34 52.44 259.3K
09:32 52.62 52.71 52.46 52.46 8.5K
09:33 52.42 52.59 52.20 52.20 8.0K
09:34 52.20 52.22 52.16 52.18 12.0K
09:35 52.14 52.14 51.86 51.86 51.0K
09:36 51.92 51.92 51.76 51.79 18.8K
09:37 51.73 51.96 51.73 51.96 12.4K
09:38 51.96 51.96 51.80 51.83 20.6K
09:39 51.80 51.80 51.60 51.69 54.7K
09:40 51.78 51.92 51.78 51.92 29.5K
09:41 51.80 51.84 51.79 51.84 62.8K
09:42 51.86 51.90 51.79 51.86 34.8K
09:43 51.90 51.90 51.84 51.88 24.7K
09:44 51.85 51.98 51.82 51.98 30.1K
09:45 51.91 51.93 51.86 51.91 31.8K
09:46 51.90 51.90 51.78 51.78 18.8K
09:47 51.76 51.76 51.57 51.57 32.1K
09:48 51.64 51.71 51.64 51.67 85.4K
09:49 51.54 51.55 51.49 51.49 33.2K
09:50 51.48 51.50 51.42 51.42 36.2K
09:51 51.47 51.47 51.40 51.46 51.8K
09:52 51.44 51.44 51.37 51.37 29.3K
09:53 51.40 51.55 51.40 51.55 54.5K
09:54 51.50 51.50 51.40 51.44 39.6K
09:55 51.54 51.55 51.51 51.51 28.9K
09:56 51.43 51.58 51.43 51.55 32.4K
09:57 51.53 51.73 51.53 51.73 24.6K
09:58 51.69 51.79 51.66 51.66 22.9K
09:59 51.65 51.72 51.65 51.67 21.8K
10:00 51.65 51.74 51.65 51.74 21.5K
10:01 51.67 51.72 51.64 51.72 26.8K
10:02 51.79 51.79 51.73 51.73 30.9K
10:03 51.79 51.82 51.74 51.75 36.7K
10:04 51.85 51.85 51.77 51.82 17.0K
10:05 51.78 51.78 51.64 51.65 30.2K
10:06 51.67 51.79 51.67 51.79 39.7K
10:07 51.79 51.82 51.78 51.78 24.7K
10:08 51.78 51.87 51.78 51.87 25.5K
10:09 51.81 51.90 51.78 51.82 30.8K
10:10 51.83 51.90 51.81 51.86 16.9K
10:11 51.86 51.89 51.79 51.79 15.7K
10:12 51.79 51.83 51.75 51.75 18.7K
10:13 51.77 51.89 51.77 51.86 21.7K
10:14 51.87 51.88 51.85 51.86 17.0K
10:15 51.77 51.77 51.71 51.77 23.9K
10:16 51.76 51.79 51.76 51.77 12.5K
10:17 51.76 51.79 51.71 51.71 18.6K
10:18 51.75 51.82 51.75 51.82 11.1K
10:19 51.79 51.84 51.79 51.81 11.3K
10:20 51.83 51.87 51.78 51.78 41.9K
10:21 51.78 51.78 51.75 51.77 53.5K
10:22 51.80 51.88 51.77 51.88 123.2K
10:23 51.91 52.04 51.91 51.99 59.1K
10:24 51.97 52.17 51.97 52.17 45.4K
10:25 52.23 52.39 52.20 52.39 39.1K
10:26 52.37 52.55 52.37 52.46 31.6K
10:27 52.45 52.45 52.24 52.28 51.8K
10:28 52.39 52.60 52.39 52.60 70.4K
10:29 52.49 52.57 52.49 52.57 50.7K
10:30 52.56 52.74 52.56 52.68 27.5K
10:31 52.67 52.73 52.64 52.64 24.2K
10:32 52.64 52.71 52.62 52.64 70.4K
10:33 52.61 52.62 52.59 52.59 18.0K
10:34 52.64 52.65 52.57 52.57 86.4K
10:35 52.57 52.57 52.47 52.47 15.9K
10:36 52.51 52.51 52.42 52.49 16.5K
10:37 52.38 52.55 52.38 52.55 14.2K
10:38 52.53 52.53 52.46 52.46 8.4K
10:39 52.47 52.47 52.32 52.32 15.3K
10:40 52.33 52.36 52.30 52.36 13.8K
10:41 52.29 52.30 52.21 52.21 24.0K
10:42 52.17 52.48 52.17 52.42 21.2K
10:43 52.47 52.53 52.47 52.53 16.7K
10:44 52.49 52.54 52.48 52.50 27.0K
10:45 52.50 52.50 52.40 52.49 18.3K
10:46 52.49 52.49 52.44 52.44 7.8K
10:47 52.44 52.47 52.40 52.42 14.7K
10:48 52.42 52.42 52.34 52.34 16.0K
10:49 52.37 52.49 52.37 52.49 12.1K
10:50 52.44 52.49 52.44 52.49 17.8K
10:51 52.49 52.54 52.48 52.50 21.2K
10:52 52.52 52.52 52.47 52.47 13.1K
10:53 52.47 52.50 52.43 52.50 13.8K
10:54 52.47 52.52 52.46 52.51 25.7K
10:55 52.49 52.50 52.47 52.48 21.0K
10:56 52.49 52.53 52.47 52.53 39.5K
10:57 52.60 52.62 52.56 52.62 50.4K
10:58 52.64 52.69 52.61 52.64 31.9K
10:59 52.67 52.76 52.67 52.75 23.6K
11:00 52.70 52.74 52.70 52.72 12.9K
11:01 52.69 52.85 52.69 52.85 16.5K
11:02 52.83 52.86 52.81 52.85 14.0K
11:03 52.87 52.87 52.83 52.83 11.6K
11:04 52.84 52.84 52.69 52.77 32.6K
11:05 52.74 52.75 52.64 52.71 49.1K
11:06 52.70 52.80 52.70 52.74 12.6K
11:07 52.70 52.79 52.70 52.73 27.5K
11:08 52.74 52.91 52.74 52.90 16.2K
11:09 52.87 52.96 52.87 52.95 18.6K
11:10 52.96 52.96 52.90 52.90 11.0K
11:11 52.94 53.05 52.94 52.96 30.3K
11:12 52.91 52.96 52.91 52.92 6.8K
11:13 52.92 52.92 52.82 52.91 20.5K
11:14 52.91 52.96 52.91 52.96 19.3K
11:15 52.92 52.92 52.89 52.90 9.0K
11:16 52.93 52.94 52.88 52.88 9.6K
11:17 52.85 52.85 52.75 52.78 10.7K
11:18 52.73 52.73 52.65 52.70 12.5K
11:19 52.69 52.79 52.69 52.73 15.8K
11:20 52.74 52.75 52.73 52.74 10.7K
11:21 52.72 52.72 52.63 52.65 23.6K
11:22 52.69 52.76 52.66 52.75 12.6K
11:23 52.70 52.75 52.68 52.73 12.7K
11:24 52.74 52.74 52.67 52.68 16.8K
11:25 52.68 52.68 52.65 52.65 23.2K
11:26 52.65 52.70 52.65 52.68 16.7K
11:27 52.64 52.64 52.51 52.54 32.2K
11:28 52.55 52.58 52.52 52.52 8.5K
11:29 52.54 52.55 52.52 52.53 25.8K
11:30 52.45 52.52 52.45 52.52 46.8K
11:31 52.56 52.58 52.56 52.56 10.8K
11:32 52.58 52.61 52.55 52.61 11.0K
11:33 52.60 52.67 52.60 52.61 13.8K
11:34 52.66 52.69 52.62 52.62 11.3K
11:35 52.64 52.72 52.64 52.72 6.9K
11:36 52.72 52.77 52.68 52.68 8.9K
11:37 52.72 52.76 52.72 52.76 7.2K
11:38 52.82 52.82 52.75 52.77 8.5K
11:39 52.79 52.81 52.78 52.78 3.9K
11:40 52.78 52.78 52.74 52.74 15.6K
11:41 52.74 52.74 52.66 52.66 14.5K
11:42 52.60 52.62 52.53 52.54 13.6K
11:43 52.49 52.54 52.48 52.54 17.8K
11:44 52.53 52.53 52.50 52.50 22.4K
11:45 52.51 52.59 52.51 52.58 17.6K
11:46 52.56 52.62 52.56 52.62 9.2K
11:47 52.62 52.63 52.58 52.58 12.4K
11:48 52.58 52.58 52.53 52.53 7.8K
11:49 52.51 52.55 52.50 52.54 12.2K
11:50 52.51 52.51 52.41 52.42 20.0K
11:51 52.41 52.48 52.41 52.48 10.0K
11:52 52.48 52.56 52.48 52.55 15.6K
11:53 52.53 52.53 52.49 52.51 19.4K
11:54 52.49 52.49 52.47 52.47 12.9K
11:55 52.45 52.46 52.44 52.44 10.0K
11:56 52.43 52.53 52.43 52.45 19.9K
11:57 52.42 52.42 52.38 52.42 11.8K
11:58 52.38 52.38 52.21 52.21 19.1K
11:59 52.21 52.26 52.21 52.25 24.2K
12:00 52.26 52.29 52.26 52.26 12.4K
12:01 52.24 52.29 52.23 52.29 10.5K
12:02 52.29 52.29 52.24 52.28 13.5K
12:03 52.28 52.28 52.25 52.25 6.9K
12:04 52.25 52.25 52.20 52.20 12.2K
12:05 52.16 52.16 52.12 52.12 11.7K
12:06 52.13 52.14 52.07 52.11 21.0K
12:07 52.16 52.16 52.10 52.10 34.7K
12:08 52.11 52.15 52.11 52.15 10.6K
12:09 52.14 52.17 52.14 52.14 35.8K
12:10 52.17 52.21 52.16 52.21 34.5K
12:11 52.22 52.29 52.22 52.22 32.5K
12:12 52.22 52.26 52.22 52.25 35.7K
12:13 52.24 52.27 52.23 52.27 15.9K
12:14 52.27 52.27 52.20 52.20 16.2K
12:15 52.20 52.21 52.18 52.18 18.7K
12:16 52.18 52.19 52.12 52.12 13.0K
12:17 52.12 52.14 52.09 52.09 7.1K
12:18 52.05 52.09 52.04 52.09 11.9K
12:19 52.07 52.24 52.07 52.22 35.8K
12:20 52.21 52.21 52.15 52.21 47.9K
12:21 52.23 52.23 52.19 52.19 9.3K
12:22 52.15 52.24 52.15 52.24 12.3K
12:23 52.25 52.25 52.21 52.21 8.8K
12:24 52.28 52.28 52.23 52.23 9.9K
12:25 52.27 52.30 52.27 52.30 7.7K
12:26 52.29 52.29 52.23 52.23 11.7K
12:27 52.28 52.28 52.25 52.28 7.2K
12:28 52.24 52.26 52.24 52.24 6.7K
12:29 52.25 52.25 52.19 52.20 28.2K
12:30 52.18 52.18 52.10 52.10 31.1K
12:31 52.08 52.10 52.07 52.10 8.9K
12:32 52.11 52.14 52.07 52.14 11.7K
12:33 52.11 52.13 52.10 52.10 6.3K
12:34 52.10 52.13 52.10 52.13 16.6K
12:35 52.16 52.18 52.14 52.18 14.5K
12:36 52.17 52.18 52.14 52.18 10.8K
12:37 52.19 52.19 52.13 52.13 10.7K
12:38 52.13 52.15 52.13 52.13 11.2K
12:39 52.10 52.27 52.10 52.25 71.2K
12:40 52.21 52.25 52.21 52.23 25.9K
12:41 52.22 52.24 52.17 52.20 17.2K
12:42 52.19 52.21 52.19 52.19 14.0K
12:43 52.21 52.21 52.15 52.15 10.9K
12:44 52.15 52.23 52.15 52.21 10.2K
12:45 52.20 52.23 52.18 52.23 15.7K
12:46 52.27 52.28 52.25 52.27 31.9K
12:47 52.28 52.28 52.25 52.25 13.8K
12:48 52.25 52.29 52.25 52.26 11.3K
12:49 52.27 52.28 52.27 52.27 20.3K
12:50 52.27 52.29 52.27 52.29 36.8K
12:51 52.28 52.28 52.27 52.28 39.9K
12:52 52.29 52.29 52.28 52.29 32.8K
12:53 52.29 52.29 52.25 52.25 31.9K
12:54 52.26 52.27 52.24 52.26 31.5K
12:55 52.28 52.29 52.26 52.26 25.5K
12:56 52.25 52.25 52.07 52.12 89.7K
12:57 52.09 52.29 52.09 52.26 56.2K
12:58 52.22 52.23 52.16 52.16 34.7K
12:59 52.18 52.27 52.18 52.24 48.0K
13:00 52.21 52.28 52.21 52.27 50.6K
13:01 52.27 52.28 52.25 52.25 37.0K
13:02 52.26 52.28 52.25 52.27 40.1K
13:03 52.27 52.34 52.22 52.34 25.1K
13:04 52.33 52.35 52.26 52.30 17.0K
13:05 52.29 52.34 52.29 52.34 13.1K
13:06 52.34 52.43 52.34 52.41 22.2K
13:07 52.41 52.46 52.38 52.44 20.8K
13:08 52.41 52.48 52.39 52.48 25.1K
13:09 52.47 52.47 52.44 52.46 24.8K
13:10 52.43 52.43 52.37 52.37 23.9K
13:11 52.37 52.40 52.37 52.40 16.2K
13:12 52.41 52.42 52.38 52.40 22.1K
13:13 52.41 52.54 52.41 52.49 21.3K
13:14 52.49 52.50 52.48 52.48 10.4K
13:15 52.49 52.49 52.44 52.44 12.2K
13:16 52.46 52.48 52.46 52.48 19.8K
13:17 52.45 52.48 52.45 52.48 19.9K
13:18 52.47 52.48 52.44 52.48 15.0K
13:19 52.45 52.47 52.42 52.46 16.6K
13:20 52.46 52.46 52.40 52.41 24.5K
13:21 52.42 52.42 52.36 52.38 69.0K
13:22 52.40 52.41 52.37 52.37 15.8K
13:23 52.37 52.39 52.35 52.39 14.6K
13:24 52.40 52.42 52.34 52.34 15.3K
13:25 52.34 52.42 52.34 52.42 12.5K
13:26 52.46 52.49 52.43 52.43 10.5K
13:27 52.43 52.47 52.43 52.44 11.7K
13:28 52.42 52.42 52.41 52.41 6.6K
13:29 52.39 52.41 52.39 52.41 9.8K
13:30 52.40 52.40 52.28 52.28 9.4K
13:31 52.29 52.30 52.28 52.30 14.2K
13:32 52.30 52.36 52.30 52.36 9.6K
13:33 52.35 52.47 52.35 52.47 14.3K
13:34 52.49 52.49 52.43 52.47 9.3K
13:35 52.46 52.48 52.43 52.43 18.0K
13:36 52.42 52.42 52.38 52.38 12.2K
13:37 52.40 52.41 52.40 52.40 12.4K
13:38 52.39 52.43 52.39 52.43 17.1K
13:39 52.43 52.43 52.39 52.41 14.8K
13:40 52.41 52.44 52.41 52.44 8.3K
13:41 52.41 52.48 52.41 52.45 12.4K
13:42 52.45 52.49 52.45 52.49 7.6K
13:43 52.47 52.47 52.39 52.39 26.2K
13:44 52.38 52.38 52.37 52.38 13.9K
13:45 52.38 52.41 52.38 52.40 8.5K
13:46 52.42 52.45 52.41 52.45 34.7K
13:47 52.46 52.48 52.45 52.45 23.3K
13:48 52.47 52.48 52.47 52.47 23.2K
13:49 52.47 52.50 52.46 52.49 19.4K
13:50 52.47 52.47 52.44 52.44 9.0K
13:51 52.45 52.48 52.45 52.47 17.2K
13:52 52.47 52.48 52.46 52.48 10.5K
13:53 52.48 52.48 52.46 52.47 8.9K
13:54 52.47 52.49 52.43 52.49 38.6K
13:55 52.46 52.49 52.46 52.48 17.6K
13:56 52.48 52.50 52.44 52.49 52.5K
13:57 52.49 52.51 52.49 52.50 23.5K
13:58 52.51 52.69 52.51 52.69 56.3K
13:59 52.74 52.81 52.74 52.81 77.0K
14:00 52.70 52.70 52.66 52.70 39.7K
14:01 52.68 52.70 52.68 52.70 8.4K
14:02 52.69 52.70 52.63 52.70 16.8K
14:03 52.69 52.70 52.68 52.69 8.9K
14:04 52.67 52.70 52.67 52.70 9.0K
14:05 52.70 52.70 52.67 52.68 13.3K
14:06 52.68 52.71 52.67 52.67 44.6K
14:07 52.67 52.69 52.65 52.65 22.9K
14:08 52.67 52.67 52.63 52.63 8.9K
14:09 52.65 52.67 52.65 52.67 7.2K
14:10 52.66 52.68 52.65 52.66 5.8K
14:11 52.65 52.68 52.65 52.68 20.0K
14:12 52.71 52.73 52.69 52.73 21.4K
14:13 52.70 52.74 52.70 52.70 36.6K
14:14 52.69 52.71 52.68 52.71 8.0K
14:15 52.71 52.75 52.71 52.73 4.1K
14:16 52.72 52.79 52.72 52.78 14.0K
14:17 52.84 52.85 52.82 52.85 14.7K
14:18 52.83 52.83 52.80 52.82 10.9K
14:19 52.82 52.82 52.78 52.78 5.0K
14:20 52.78 52.79 52.78 52.78 4.7K
14:21 52.78 52.79 52.77 52.77 11.6K
14:22 52.77 52.81 52.77 52.79 27.1K
14:23 52.78 52.80 52.76 52.80 15.3K
14:24 52.80 52.80 52.76 52.77 8.0K
14:25 52.78 52.78 52.74 52.78 10.3K
14:26 52.78 52.79 52.75 52.75 12.9K
14:27 52.74 52.75 52.74 52.74 14.1K
14:28 52.74 52.75 52.71 52.71 15.5K
14:29 52.69 52.70 52.68 52.70 22.2K
14:30 52.69 52.69 52.67 52.68 13.8K
14:31 52.76 52.76 52.71 52.73 19.6K
14:32 52.78 52.84 52.78 52.84 13.3K
14:33 52.86 52.90 52.86 52.90 15.4K
14:34 52.93 52.97 52.93 52.96 7.5K
14:35 52.96 52.98 52.95 52.95 8.8K
14:36 52.93 52.96 52.93 52.96 8.8K
14:37 52.96 53.02 52.96 52.97 21.2K
14:38 52.98 52.99 52.94 52.94 10.2K
14:39 52.94 52.99 52.94 52.99 10.9K
14:40 52.99 53.00 52.99 53.00 4.5K
14:41 53.00 53.00 52.99 53.00 6.6K
14:42 53.04 53.09 53.04 53.09 13.0K
14:43 53.07 53.10 53.07 53.08 12.6K
14:44 53.08 53.13 53.07 53.13 11.5K
14:45 53.10 53.11 53.10 53.11 6.8K
14:46 53.11 53.11 53.02 53.07 8.6K
14:47 53.07 53.08 53.06 53.06 29.9K
14:48 53.06 53.14 53.06 53.14 6.6K
14:49 53.21 53.21 53.18 53.18 15.2K
14:50 53.16 53.16 53.15 53.16 4.9K
14:51 53.13 53.13 53.10 53.12 6.9K
14:52 53.10 53.14 53.09 53.13 9.9K
14:53 53.11 53.11 53.08 53.08 10.8K
14:54 53.07 53.07 53.06 53.06 6.2K
14:55 53.09 53.09 53.03 53.06 15.7K
14:56 53.05 53.05 53.01 53.01 9.7K
14:57 53.00 53.00 52.93 52.93 12.8K
14:58 52.93 52.95 52.88 52.89 8.0K
14:59 52.89 52.89 52.85 52.85 18.4K
15:00 52.85 52.87 52.84 52.87 10.0K
15:01 52.86 52.87 52.83 52.87 10.2K
15:02 52.82 52.85 52.82 52.84 12.4K
15:03 52.84 52.84 52.81 52.82 4.3K
15:04 52.84 52.86 52.84 52.86 16.0K
15:05 52.87 52.90 52.87 52.90 10.4K
15:06 52.90 52.95 52.89 52.89 27.3K
15:07 52.89 52.89 52.88 52.88 3.4K
15:08 52.91 52.99 52.91 52.98 35.7K
15:09 52.91 52.94 52.91 52.94 8.8K
15:10 52.93 52.93 52.85 52.85 6.3K
15:11 52.86 52.86 52.82 52.85 9.5K
15:12 52.87 52.87 52.81 52.81 7.6K
15:13 52.79 52.79 52.70 52.70 21.7K
15:14 52.69 52.74 52.69 52.72 18.9K
15:15 52.73 52.73 52.70 52.71 29.7K
15:16 52.73 52.76 52.73 52.73 12.7K
15:17 52.73 52.73 52.71 52.72 10.9K
15:18 52.72 52.74 52.72 52.74 6.4K
15:19 52.73 52.73 52.71 52.73 19.3K
15:20 52.76 52.76 52.73 52.73 11.4K
15:21 52.73 52.74 52.72 52.72 12.5K
15:22 52.69 52.71 52.67 52.67 6.9K
15:23 52.66 52.67 52.66 52.66 10.0K
15:24 52.63 52.63 52.61 52.62 14.0K
15:25 52.63 52.64 52.63 52.64 14.7K
15:26 52.65 52.66 52.61 52.61 15.3K
15:27 52.60 52.60 52.56 52.56 14.4K
15:28 52.58 52.60 52.58 52.60 15.6K
15:29 52.58 52.62 52.58 52.62 11.7K
15:30 52.61 52.61 52.56 52.57 22.9K
15:31 52.55 52.59 52.55 52.59 15.2K
15:32 52.63 52.63 52.61 52.61 17.8K
15:33 52.66 52.69 52.66 52.69 12.6K
15:34 52.71 52.72 52.66 52.66 26.5K
15:35 52.68 52.68 52.68 52.68 10.2K
15:36 52.68 52.68 52.63 52.63 37.4K
15:37 52.64 52.64 52.59 52.59 17.4K
15:38 52.58 52.60 52.55 52.55 20.8K
15:39 52.55 52.56 52.52 52.54 24.4K
15:40 52.51 52.51 52.48 52.49 27.9K
15:41 52.51 52.51 52.49 52.49 14.8K
15:42 52.49 52.49 52.43 52.43 30.7K
15:43 52.42 52.42 52.36 52.38 28.3K
15:44 52.34 52.38 52.34 52.36 26.1K
15:45 52.37 52.37 52.29 52.30 26.1K
15:46 52.32 52.32 52.26 52.28 26.2K
15:47 52.26 52.27 52.25 52.25 12.9K
15:48 52.24 52.29 52.24 52.25 31.3K
15:49 52.25 52.27 52.23 52.23 17.4K
15:50 52.20 52.23 52.20 52.21 38.8K
15:51 52.22 52.27 52.22 52.26 56.7K
15:52 52.26 52.36 52.26 52.36 45.4K
15:53 52.35 52.41 52.35 52.41 39.8K
15:54 52.39 52.46 52.39 52.46 43.9K
15:55 52.42 52.49 52.42 52.49 79.1K
15:56 52.38 52.38 52.32 52.32 77.6K
15:57 52.31 52.32 52.21 52.21 94.7K
15:58 52.26 52.28 52.23 52.28 133.9K
15:59 52.27 52.27 52.25 52.27 116.1K
16:00 52.27 53.00 52.22 52.26 2,387.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし