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 52.43 52.73 52.29 52.65 105.3K
09:32 52.60 52.81 52.57 52.80 22.9K
09:33 52.81 52.98 52.81 52.91 9.1K
09:34 52.94 52.94 52.82 52.87 12.2K
09:35 52.80 52.81 52.76 52.76 24.1K
09:36 52.75 52.80 52.70 52.72 8.5K
09:37 52.71 52.72 52.59 52.59 18.3K
09:38 52.63 52.73 52.63 52.63 44.1K
09:39 52.63 52.89 52.63 52.89 51.5K
09:40 52.86 52.86 52.77 52.77 23.9K
09:41 52.86 52.87 52.82 52.82 5.9K
09:42 52.82 52.87 52.81 52.81 9.2K
09:43 52.78 52.83 52.73 52.80 6.2K
09:44 52.83 52.89 52.72 52.72 26.6K
09:45 52.75 52.75 52.70 52.70 2.5K
09:46 52.69 52.69 52.59 52.59 12.1K
09:47 52.62 52.72 52.62 52.69 14.0K
09:48 52.69 52.72 52.65 52.65 12.9K
09:49 52.72 52.73 52.66 52.66 12.5K
09:50 52.69 52.69 52.62 52.62 23.2K
09:51 52.62 52.63 52.58 52.62 20.8K
09:52 52.60 52.66 52.56 52.66 17.3K
09:53 52.64 52.74 52.61 52.73 14.0K
09:54 52.74 52.83 52.74 52.76 16.2K
09:55 52.74 52.83 52.74 52.82 23.0K
09:56 52.74 52.82 52.74 52.82 15.9K
09:57 52.79 52.79 52.73 52.73 11.7K
09:58 52.73 52.73 52.62 52.62 24.7K
09:59 52.58 52.58 52.50 52.50 35.2K
10:00 52.49 52.50 52.49 52.49 6.4K
10:01 52.51 52.56 52.50 52.50 17.4K
10:02 52.46 52.53 52.46 52.53 18.4K
10:03 52.54 52.56 52.50 52.56 24.6K
10:04 52.54 52.67 52.54 52.67 8.6K
10:05 52.69 52.69 52.58 52.58 11.0K
10:06 52.61 52.68 52.61 52.65 9.2K
10:07 52.64 52.64 52.58 52.58 6.9K
10:08 52.57 52.60 52.52 52.60 14.9K
10:09 52.65 52.69 52.65 52.65 9.6K
10:10 52.65 52.71 52.65 52.71 42.9K
10:11 52.77 52.79 52.77 52.78 15.0K
10:12 52.78 52.80 52.75 52.80 11.2K
10:13 52.80 52.80 52.67 52.67 23.4K
10:14 52.77 52.81 52.77 52.77 15.6K
10:15 52.80 52.88 52.80 52.82 20.5K
10:16 52.83 52.85 52.83 52.84 23.3K
10:17 52.83 52.83 52.80 52.82 14.5K
10:18 52.82 52.86 52.79 52.86 19.6K
10:19 52.88 52.93 52.88 52.93 18.8K
10:20 52.94 52.96 52.94 52.96 8.9K
10:21 52.96 52.96 52.92 52.94 8.5K
10:22 52.90 52.91 52.87 52.89 8.9K
10:23 52.91 52.91 52.85 52.85 15.2K
10:24 52.85 52.87 52.84 52.84 13.3K
10:25 52.83 52.83 52.73 52.73 11.7K
10:26 52.73 52.73 52.66 52.66 12.9K
10:27 52.65 52.65 52.61 52.61 8.4K
10:28 52.64 52.66 52.62 52.64 12.6K
10:29 52.64 52.72 52.64 52.72 12.0K
10:30 52.75 52.75 52.70 52.73 8.0K
10:31 52.73 52.82 52.73 52.79 10.8K
10:32 52.79 52.80 52.75 52.80 6.0K
10:33 52.79 52.79 52.75 52.76 10.3K
10:34 52.72 52.78 52.72 52.78 7.7K
10:35 52.73 52.75 52.71 52.74 6.9K
10:36 52.74 52.79 52.73 52.79 5.1K
10:37 52.81 52.81 52.74 52.74 9.5K
10:38 52.75 52.81 52.75 52.80 11.5K
10:39 52.78 52.79 52.78 52.79 7.2K
10:40 52.80 52.80 52.75 52.77 5.8K
10:41 52.77 52.77 52.74 52.74 11.5K
10:42 52.74 52.75 52.73 52.75 4.2K
10:43 52.77 52.77 52.72 52.72 10.3K
10:44 52.72 52.72 52.72 52.72 3.0K
10:45 52.72 52.72 52.68 52.70 9.9K
10:46 52.68 52.76 52.68 52.76 11.4K
10:47 52.79 52.79 52.76 52.76 5.6K
10:48 52.78 52.78 52.70 52.70 14.8K
10:49 52.70 52.70 52.67 52.69 8.2K
10:50 52.67 52.69 52.67 52.67 9.8K
10:51 52.67 52.67 52.64 52.66 11.9K
10:52 52.66 52.68 52.66 52.68 15.7K
10:53 52.67 52.68 52.65 52.67 9.0K
10:54 52.66 52.66 52.65 52.65 6.7K
10:55 52.64 52.74 52.64 52.70 16.3K
10:56 52.70 52.71 52.68 52.68 17.6K
10:57 52.68 52.69 52.66 52.66 9.8K
10:58 52.65 52.65 52.63 52.65 6.8K
10:59 52.66 52.66 52.65 52.65 8.1K
11:00 52.65 52.68 52.63 52.63 22.7K
11:01 52.66 52.74 52.66 52.74 71.0K
11:02 52.77 52.79 52.76 52.76 9.0K
11:03 52.71 52.79 52.71 52.76 11.5K
11:04 52.73 52.74 52.70 52.74 13.1K
11:05 52.75 52.77 52.73 52.77 4.5K
11:06 52.77 52.77 52.75 52.77 9.9K
11:07 52.75 52.75 52.74 52.74 13.5K
11:08 52.73 52.73 52.66 52.69 10.7K
11:09 52.69 52.72 52.69 52.71 7.6K
11:10 52.73 52.73 52.71 52.72 6.5K
11:11 52.69 52.76 52.69 52.76 19.6K
11:12 52.76 52.77 52.74 52.74 14.2K
11:13 52.74 52.74 52.70 52.70 19.0K
11:14 52.71 52.71 52.63 52.63 10.7K
11:15 52.62 52.66 52.57 52.66 13.7K
11:16 52.66 52.69 52.66 52.69 9.6K
11:17 52.69 52.70 52.69 52.69 14.0K
11:18 52.69 52.71 52.68 52.71 11.6K
11:19 52.69 52.70 52.69 52.69 13.4K
11:20 52.69 52.69 52.64 52.64 18.0K
11:21 52.64 52.66 52.64 52.65 5.8K
11:22 52.64 52.65 52.61 52.65 15.9K
11:23 52.68 52.68 52.66 52.66 14.4K
11:24 52.66 52.66 52.64 52.66 16.9K
11:25 52.65 52.66 52.62 52.62 11.2K
11:26 52.66 52.66 52.62 52.62 7.4K
11:27 52.63 52.67 52.63 52.67 7.4K
11:28 52.67 52.67 52.64 52.64 6.9K
11:29 52.65 52.68 52.64 52.68 16.3K
11:30 52.68 52.71 52.67 52.71 14.7K
11:31 52.71 52.73 52.70 52.70 6.0K
11:32 52.71 52.73 52.71 52.72 11.1K
11:33 52.75 52.75 52.70 52.70 11.1K
11:34 52.71 52.75 52.70 52.72 21.8K
11:35 52.74 52.76 52.74 52.75 13.5K
11:36 52.76 52.76 52.71 52.71 14.9K
11:37 52.72 52.72 52.71 52.71 36.9K
11:38 52.73 52.75 52.73 52.74 14.2K
11:39 52.74 52.74 52.72 52.73 9.8K
11:40 52.72 52.77 52.71 52.77 27.2K
11:41 52.77 52.77 52.75 52.75 9.9K
11:42 52.75 52.75 52.72 52.74 7.0K
11:43 52.74 52.77 52.73 52.77 18.7K
11:44 52.77 52.78 52.77 52.78 11.3K
11:45 52.77 52.79 52.77 52.79 19.0K
11:46 52.79 52.80 52.77 52.80 22.7K
11:47 52.79 52.86 52.79 52.86 20.4K
11:48 52.87 52.87 52.82 52.82 7.0K
11:49 52.82 52.83 52.80 52.80 31.8K
11:50 52.80 52.80 52.76 52.76 14.7K
11:51 52.74 52.74 52.71 52.72 15.9K
11:52 52.72 52.77 52.72 52.77 5.5K
11:53 52.80 52.83 52.79 52.80 11.6K
11:54 52.81 52.83 52.80 52.80 11.3K
11:55 52.81 52.85 52.81 52.85 10.1K
11:56 52.85 52.85 52.76 52.77 13.7K
11:57 52.79 52.80 52.76 52.76 10.2K
11:58 52.76 52.77 52.74 52.74 8.7K
11:59 52.74 52.78 52.74 52.78 11.0K
12:00 52.76 52.77 52.75 52.76 3.8K
12:01 52.78 52.83 52.78 52.79 13.7K
12:02 52.78 52.79 52.77 52.79 8.4K
12:03 52.79 52.79 52.78 52.78 11.3K
12:04 52.78 52.78 52.76 52.77 6.7K
12:05 52.77 52.79 52.75 52.75 12.8K
12:06 52.75 52.78 52.75 52.78 18.5K
12:07 52.78 52.78 52.73 52.73 5.1K
12:08 52.73 52.76 52.73 52.76 7.1K
12:09 52.76 52.77 52.74 52.74 5.5K
12:10 52.76 52.84 52.74 52.84 8.9K
12:11 52.82 52.82 52.78 52.78 19.8K
12:12 52.79 52.80 52.78 52.80 4.8K
12:13 52.80 52.82 52.80 52.81 3.8K
12:14 52.80 52.85 52.80 52.85 9.4K
12:15 52.85 52.86 52.82 52.82 8.2K
12:16 52.83 52.83 52.80 52.80 8.8K
12:17 52.80 52.80 52.71 52.71 17.9K
12:18 52.67 52.71 52.67 52.70 19.1K
12:19 52.73 52.73 52.71 52.71 6.8K
12:20 52.69 52.69 52.65 52.68 9.4K
12:21 52.65 52.66 52.59 52.62 12.9K
12:22 52.61 52.65 52.61 52.65 9.9K
12:23 52.66 52.72 52.66 52.72 7.2K
12:24 52.72 52.73 52.71 52.73 2.6K
12:25 52.70 52.73 52.70 52.71 22.7K
12:26 52.68 52.68 52.65 52.65 8.3K
12:27 52.65 52.65 52.62 52.62 7.9K
12:28 52.59 52.62 52.59 52.62 6.1K
12:29 52.62 52.62 52.56 52.56 16.5K
12:30 52.56 52.57 52.55 52.57 9.7K
12:31 52.57 52.59 52.54 52.54 7.0K
12:32 52.53 52.53 52.50 52.50 16.9K
12:33 52.51 52.53 52.51 52.53 7.4K
12:34 52.56 52.59 52.56 52.56 13.7K
12:35 52.57 52.59 52.57 52.57 12.5K
12:36 52.58 52.58 52.53 52.57 16.8K
12:37 52.62 52.67 52.62 52.63 10.0K
12:38 52.65 52.67 52.65 52.67 3.1K
12:39 52.66 52.67 52.64 52.64 7.3K
12:40 52.64 52.64 52.62 52.62 5.5K
12:41 52.61 52.63 52.57 52.57 10.7K
12:42 52.57 52.57 52.55 52.56 12.0K
12:43 52.58 52.62 52.58 52.61 5.5K
12:44 52.61 52.62 52.61 52.61 3.6K
12:45 52.61 52.61 52.57 52.58 7.6K
12:46 52.57 52.57 52.54 52.54 6.3K
12:47 52.56 52.56 52.52 52.54 31.7K
12:48 52.54 52.54 52.53 52.53 2.6K
12:49 52.53 52.54 52.51 52.54 9.4K
12:50 52.55 52.55 52.53 52.53 5.5K
12:51 52.53 52.57 52.53 52.55 8.8K
12:52 52.56 52.58 52.56 52.57 6.1K
12:53 52.57 52.58 52.56 52.58 5.2K
12:54 52.58 52.60 52.58 52.60 5.6K
12:55 52.60 52.61 52.59 52.59 2.9K
12:56 52.60 52.61 52.59 52.61 15.7K
12:57 52.62 52.63 52.61 52.61 4.1K
12:58 52.63 52.64 52.60 52.64 4.0K
12:59 52.65 52.66 52.65 52.66 2.9K
13:00 52.69 52.71 52.69 52.69 15.6K
13:01 52.70 52.70 52.66 52.66 8.1K
13:02 52.68 52.68 52.65 52.65 6.5K
13:03 52.65 52.65 52.64 52.64 5.9K
13:04 52.63 52.68 52.63 52.64 9.2K
13:05 52.61 52.61 52.57 52.58 8.6K
13:06 52.55 52.56 52.53 52.53 6.2K
13:07 52.54 52.58 52.54 52.58 8.0K
13:08 52.57 52.57 52.53 52.53 7.7K
13:09 52.53 52.54 52.52 52.54 3.1K
13:10 52.52 52.56 52.52 52.56 12.1K
13:11 52.56 52.57 52.56 52.57 8.3K
13:12 52.54 52.57 52.53 52.57 7.7K
13:13 52.58 52.58 52.56 52.58 5.9K
13:14 52.58 52.59 52.55 52.55 17.3K
13:15 52.55 52.55 52.52 52.52 7.3K
13:16 52.53 52.54 52.52 52.54 8.0K
13:17 52.54 52.54 52.52 52.54 17.0K
13:18 52.53 52.55 52.53 52.55 22.6K
13:19 52.53 52.53 52.52 52.52 20.8K
13:20 52.52 52.52 52.49 52.51 20.6K
13:21 52.52 52.59 52.52 52.58 17.7K
13:22 52.58 52.64 52.56 52.64 19.6K
13:23 52.63 52.63 52.62 52.63 10.4K
13:24 52.63 52.65 52.63 52.63 12.3K
13:25 52.63 52.66 52.63 52.66 15.2K
13:26 52.67 52.68 52.65 52.68 5.7K
13:27 52.68 52.68 52.63 52.66 17.6K
13:28 52.65 52.65 52.60 52.60 8.5K
13:29 52.62 52.65 52.62 52.64 22.4K
13:30 52.61 52.65 52.61 52.65 8.0K
13:31 52.65 52.67 52.65 52.67 6.8K
13:32 52.67 52.68 52.66 52.68 4.0K
13:33 52.66 52.67 52.64 52.64 18.9K
13:34 52.64 52.66 52.64 52.66 5.9K
13:35 52.66 52.68 52.66 52.68 7.0K
13:36 52.69 52.69 52.68 52.68 12.5K
13:37 52.69 52.71 52.69 52.71 8.0K
13:38 52.70 52.71 52.69 52.70 10.2K
13:39 52.70 52.74 52.70 52.70 8.0K
13:40 52.70 52.74 52.70 52.71 7.1K
13:41 52.72 52.74 52.72 52.72 9.7K
13:42 52.73 52.74 52.71 52.72 18.5K
13:43 52.73 52.73 52.69 52.71 11.6K
13:44 52.72 52.73 52.70 52.73 9.7K
13:45 52.72 52.73 52.71 52.71 9.6K
13:46 52.71 52.73 52.70 52.73 11.4K
13:47 52.73 52.73 52.71 52.72 6.2K
13:48 52.71 52.71 52.68 52.68 17.1K
13:49 52.67 52.68 52.64 52.64 18.0K
13:50 52.63 52.66 52.63 52.65 19.8K
13:51 52.63 52.64 52.62 52.64 18.9K
13:52 52.63 52.63 52.57 52.59 36.4K
13:53 52.60 52.62 52.60 52.62 7.8K
13:54 52.63 52.65 52.62 52.65 6.9K
13:55 52.66 52.69 52.66 52.69 5.4K
13:56 52.69 52.70 52.68 52.68 6.5K
13:57 52.69 52.69 52.67 52.67 12.5K
13:58 52.65 52.65 52.65 52.65 7.5K
13:59 52.65 52.65 52.64 52.65 2.8K
14:00 52.65 52.66 52.65 52.65 13.3K
14:01 52.65 52.65 52.61 52.62 11.2K
14:02 52.66 52.68 52.66 52.68 12.6K
14:03 52.71 52.77 52.71 52.77 7.9K
14:04 52.76 52.79 52.76 52.77 9.9K
14:05 52.77 52.80 52.76 52.77 9.3K
14:06 52.76 52.76 52.72 52.72 34.5K
14:07 52.72 52.72 52.71 52.72 10.4K
14:08 52.69 52.73 52.69 52.72 30.6K
14:09 52.69 52.69 52.66 52.67 50.0K
14:10 52.69 52.69 52.67 52.67 11.2K
14:11 52.66 52.66 52.61 52.64 23.9K
14:12 52.65 52.65 52.63 52.64 10.8K
14:13 52.64 52.65 52.63 52.63 10.2K
14:14 52.60 52.61 52.60 52.60 14.3K
14:15 52.60 52.60 52.57 52.60 45.5K
14:16 52.60 52.61 52.58 52.58 21.1K
14:17 52.59 52.60 52.57 52.57 13.7K
14:18 52.56 52.60 52.56 52.60 133.8K
14:19 52.60 52.60 52.59 52.60 19.0K
14:20 52.59 52.60 52.58 52.60 11.3K
14:21 52.61 52.61 52.60 52.60 12.3K
14:22 52.61 52.61 52.58 52.58 25.7K
14:23 52.58 52.59 52.57 52.59 8.7K
14:24 52.58 52.58 52.56 52.56 11.6K
14:25 52.57 52.57 52.57 52.57 4.9K
14:26 52.57 52.57 52.56 52.57 16.0K
14:27 52.57 52.58 52.53 52.53 20.8K
14:28 52.54 52.54 52.53 52.54 18.9K
14:29 52.54 52.57 52.54 52.57 8.3K
14:30 52.56 52.56 52.56 52.56 4.8K
14:31 52.57 52.57 52.57 52.57 8.1K
14:32 52.56 52.57 52.56 52.57 35.3K
14:33 52.57 52.58 52.57 52.58 15.5K
14:34 52.58 52.58 52.52 52.52 18.6K
14:35 52.50 52.52 52.49 52.49 120.0K
14:36 52.50 52.52 52.50 52.52 11.5K
14:37 52.56 52.56 52.52 52.54 35.0K
14:38 52.54 52.54 52.51 52.52 7.5K
14:39 52.51 52.52 52.48 52.49 16.6K
14:40 52.47 52.47 52.43 52.43 18.2K
14:41 52.42 52.44 52.42 52.42 19.8K
14:42 52.43 52.45 52.43 52.43 24.5K
14:43 52.43 52.43 52.43 52.43 34.9K
14:44 52.44 52.44 52.42 52.44 38.9K
14:45 52.42 52.44 52.42 52.44 26.2K
14:46 52.44 52.45 52.42 52.42 22.0K
14:47 52.42 52.43 52.42 52.43 29.7K
14:48 52.42 52.42 52.42 52.42 15.3K
14:49 52.42 52.43 52.42 52.43 9.5K
14:50 52.44 52.46 52.44 52.45 11.9K
14:51 52.45 52.47 52.45 52.45 7.7K
14:52 52.45 52.45 52.43 52.45 27.6K
14:53 52.46 52.46 52.46 52.46 9.3K
14:54 52.45 52.45 52.42 52.42 16.6K
14:55 52.46 52.46 52.46 52.46 7.5K
14:56 52.46 52.46 52.45 52.45 15.3K
14:57 52.45 52.45 52.42 52.43 32.2K
14:58 52.43 52.43 52.43 52.43 26.6K
14:59 52.43 52.46 52.43 52.43 29.7K
15:00 52.44 52.44 52.38 52.42 65.2K
15:01 52.38 52.40 52.37 52.40 52.6K
15:02 52.40 52.42 52.39 52.39 70.7K
15:03 52.37 52.37 52.34 52.37 22.6K
15:04 52.37 52.37 52.36 52.37 23.1K
15:05 52.38 52.40 52.38 52.40 53.9K
15:06 52.40 52.41 52.38 52.41 19.9K
15:07 52.42 52.42 52.41 52.42 45.3K
15:08 52.42 52.44 52.42 52.42 31.8K
15:09 52.45 52.45 52.44 52.44 22.5K
15:10 52.43 52.43 52.41 52.41 14.3K
15:11 52.42 52.42 52.41 52.41 14.3K
15:12 52.41 52.42 52.39 52.41 36.7K
15:13 52.40 52.42 52.38 52.38 14.3K
15:14 52.38 52.41 52.38 52.41 11.9K
15:15 52.42 52.42 52.39 52.39 9.1K
15:16 52.39 52.40 52.38 52.39 15.7K
15:17 52.39 52.40 52.37 52.38 24.4K
15:18 52.37 52.40 52.36 52.40 25.3K
15:19 52.38 52.38 52.33 52.34 41.2K
15:20 52.35 52.37 52.35 52.37 24.2K
15:21 52.37 52.37 52.26 52.26 69.4K
15:22 52.25 52.25 52.21 52.24 41.8K
15:23 52.27 52.31 52.27 52.30 14.4K
15:24 52.31 52.31 52.26 52.26 21.0K
15:25 52.28 52.28 52.26 52.26 13.7K
15:26 52.25 52.28 52.25 52.26 19.0K
15:27 52.26 52.30 52.26 52.30 11.8K
15:28 52.28 52.30 52.28 52.28 18.1K
15:29 52.29 52.29 52.27 52.29 15.9K
15:30 52.27 52.28 52.26 52.26 19.4K
15:31 52.27 52.29 52.26 52.29 17.2K
15:32 52.30 52.30 52.27 52.28 23.5K
15:33 52.28 52.38 52.28 52.38 92.9K
15:34 52.37 52.42 52.37 52.42 13.0K
15:35 52.41 52.42 52.40 52.41 27.9K
15:36 52.40 52.48 52.40 52.48 18.1K
15:37 52.48 52.53 52.47 52.52 16.8K
15:38 52.51 52.52 52.50 52.51 13.0K
15:39 52.51 52.51 52.50 52.51 19.6K
15:40 52.51 52.52 52.50 52.51 16.3K
15:41 52.50 52.50 52.50 52.50 14.9K
15:42 52.49 52.51 52.49 52.50 39.6K
15:43 52.50 52.50 52.49 52.49 24.2K
15:44 52.48 52.48 52.44 52.44 44.6K
15:45 52.44 52.44 52.40 52.40 29.2K
15:46 52.40 52.42 52.40 52.42 41.1K
15:47 52.42 52.42 52.39 52.39 31.6K
15:48 52.40 52.44 52.40 52.44 60.9K
15:49 52.42 52.45 52.41 52.44 60.0K
15:50 52.42 52.42 52.30 52.30 52.7K
15:51 52.28 52.31 52.28 52.30 65.6K
15:52 52.30 52.30 52.25 52.26 74.3K
15:53 52.29 52.37 52.29 52.37 68.9K
15:54 52.39 52.39 52.36 52.36 59.6K
15:55 52.34 52.46 52.33 52.46 103.1K
15:56 52.45 52.48 52.39 52.39 107.4K
15:57 52.37 52.43 52.37 52.41 130.2K
15:58 52.42 52.47 52.41 52.47 145.9K
15:59 52.48 52.54 52.48 52.54 172.2K
16:00 52.56 52.63 52.00 52.60 3,717.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし