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 51.80 52.51 51.63 51.78 155.6K
09:32 51.83 51.91 51.73 51.73 76.7K
09:33 51.63 51.75 51.55 51.69 40.6K
09:34 51.82 51.82 51.79 51.80 25.0K
09:35 51.78 51.82 51.60 51.63 101.0K
09:36 51.60 51.62 51.45 51.62 92.1K
09:37 51.66 51.74 51.66 51.74 47.4K
09:38 51.76 51.82 51.76 51.82 32.5K
09:39 51.79 51.85 51.57 51.57 88.8K
09:40 51.62 51.86 51.60 51.82 50.7K
09:41 51.76 51.76 51.72 51.76 17.8K
09:42 51.73 51.92 51.73 51.89 56.2K
09:43 51.96 52.04 51.89 51.89 25.2K
09:44 51.88 51.90 51.85 51.85 46.2K
09:45 51.87 51.90 51.84 51.86 47.0K
09:46 51.92 52.10 51.90 52.08 43.7K
09:47 52.11 52.11 51.99 52.03 77.1K
09:48 52.05 52.21 52.05 52.18 72.2K
09:49 52.15 52.20 52.12 52.20 43.8K
09:50 52.17 52.18 52.13 52.13 11.2K
09:51 52.13 52.13 52.03 52.07 15.2K
09:52 52.07 52.09 52.04 52.04 73.6K
09:53 52.03 52.06 51.95 51.95 20.2K
09:54 51.94 51.97 51.88 51.88 17.0K
09:55 51.88 51.95 51.88 51.95 36.2K
09:56 51.90 51.94 51.86 51.87 21.5K
09:57 51.85 51.85 51.80 51.82 10.6K
09:58 51.80 51.88 51.80 51.88 16.5K
09:59 51.90 51.93 51.88 51.93 12.8K
10:00 51.93 51.98 51.91 51.98 30.3K
10:01 52.14 52.19 52.10 52.10 47.8K
10:02 52.13 52.21 52.06 52.13 76.4K
10:03 52.11 52.11 52.00 52.06 23.0K
10:04 52.02 52.02 51.92 51.95 11.3K
10:05 51.94 52.02 51.94 52.02 9.2K
10:06 52.02 52.12 52.02 52.10 26.8K
10:07 52.12 52.12 52.07 52.07 27.1K
10:08 52.05 52.07 52.03 52.07 15.5K
10:09 52.09 52.09 52.05 52.06 7.7K
10:10 52.10 52.10 52.07 52.08 17.1K
10:11 52.10 52.26 52.10 52.21 29.7K
10:12 52.23 52.29 52.17 52.29 63.6K
10:13 52.31 52.43 52.31 52.40 10.5K
10:14 52.36 52.43 52.35 52.40 15.1K
10:15 52.40 52.47 52.40 52.44 25.6K
10:16 52.43 52.46 52.42 52.46 78.1K
10:17 52.43 52.43 52.39 52.42 35.9K
10:18 52.41 52.43 52.41 52.43 10.8K
10:19 52.42 52.42 52.35 52.35 16.8K
10:20 52.36 52.38 52.35 52.35 30.4K
10:21 52.35 52.36 52.33 52.33 61.7K
10:22 52.34 52.38 52.34 52.38 27.6K
10:23 52.38 52.40 52.33 52.38 24.0K
10:24 52.38 52.39 52.37 52.37 24.7K
10:25 52.37 52.41 52.37 52.38 20.0K
10:26 52.41 52.41 52.39 52.40 47.1K
10:27 52.34 52.36 52.31 52.31 24.4K
10:28 52.28 52.30 52.27 52.27 52.7K
10:29 52.26 52.29 52.23 52.23 62.9K
10:30 52.27 52.30 52.27 52.28 27.5K
10:31 52.26 52.28 52.23 52.23 32.2K
10:32 52.23 52.25 52.20 52.24 33.7K
10:33 52.24 52.27 52.21 52.27 21.7K
10:34 52.22 52.28 52.21 52.28 67.8K
10:35 52.29 52.29 52.25 52.25 22.6K
10:36 52.25 52.27 52.24 52.25 11.9K
10:37 52.24 52.24 52.20 52.20 11.0K
10:38 52.21 52.23 52.19 52.21 14.6K
10:39 52.18 52.18 52.06 52.06 10.8K
10:40 52.09 52.10 52.05 52.10 15.9K
10:41 52.06 52.06 52.04 52.06 18.9K
10:42 52.06 52.07 52.05 52.05 29.9K
10:43 52.11 52.12 52.09 52.09 37.3K
10:44 52.06 52.13 52.06 52.11 14.5K
10:45 52.12 52.14 52.12 52.13 33.7K
10:46 52.13 52.13 52.06 52.06 15.3K
10:47 52.09 52.15 52.09 52.14 24.6K
10:48 52.15 52.20 52.15 52.19 13.8K
10:49 52.22 52.27 52.21 52.25 16.9K
10:50 52.24 52.26 52.22 52.22 20.3K
10:51 52.21 52.23 52.19 52.19 15.0K
10:52 52.19 52.19 52.14 52.14 22.3K
10:53 52.13 52.13 52.10 52.11 5.5K
10:54 52.11 52.12 52.10 52.10 23.7K
10:55 52.10 52.11 52.08 52.09 19.0K
10:56 52.08 52.11 52.08 52.09 27.9K
10:57 52.11 52.14 52.10 52.10 17.1K
10:58 52.11 52.15 52.11 52.14 39.0K
10:59 52.14 52.15 52.12 52.13 19.5K
11:00 52.15 52.15 52.12 52.12 62.2K
11:01 52.09 52.12 52.08 52.08 42.1K
11:02 52.07 52.07 52.04 52.06 29.1K
11:03 52.06 52.09 52.05 52.05 18.6K
11:04 52.06 52.11 52.06 52.11 19.0K
11:05 52.12 52.12 52.07 52.07 18.1K
11:06 52.07 52.14 52.05 52.14 12.4K
11:07 52.13 52.13 52.07 52.10 15.6K
11:08 52.12 52.13 52.10 52.12 6.2K
11:09 52.12 52.13 52.09 52.11 10.6K
11:10 52.14 52.23 52.14 52.22 13.5K
11:11 52.18 52.19 52.15 52.15 11.2K
11:12 52.15 52.19 52.15 52.17 14.1K
11:13 52.15 52.15 52.08 52.08 14.3K
11:14 52.09 52.09 52.02 52.02 46.9K
11:15 52.06 52.07 52.05 52.05 12.4K
11:16 52.03 52.07 52.01 52.07 113.4K
11:17 52.11 52.17 52.11 52.17 20.7K
11:18 52.15 52.15 52.07 52.07 66.8K
11:19 52.10 52.11 52.10 52.10 34.0K
11:20 52.11 52.11 52.05 52.07 16.7K
11:21 52.06 52.11 52.05 52.09 27.8K
11:22 52.07 52.10 52.07 52.08 17.0K
11:23 52.09 52.12 52.06 52.06 31.2K
11:24 52.07 52.08 52.03 52.07 25.4K
11:25 52.08 52.12 52.08 52.12 83.4K
11:26 52.12 52.13 52.10 52.11 19.7K
11:27 52.09 52.13 52.09 52.13 27.7K
11:28 52.14 52.24 52.14 52.24 28.1K
11:29 52.23 52.23 52.17 52.19 25.1K
11:30 52.20 52.24 52.20 52.22 14.0K
11:31 52.27 52.27 52.22 52.24 22.6K
11:32 52.28 52.28 52.27 52.27 13.3K
11:33 52.24 52.25 52.22 52.22 13.6K
11:34 52.24 52.26 52.22 52.26 20.7K
11:35 52.27 52.29 52.27 52.29 9.6K
11:36 52.29 52.29 52.29 52.29 11.8K
11:37 52.31 52.33 52.31 52.33 21.1K
11:38 52.32 52.32 52.31 52.32 9.7K
11:39 52.32 52.41 52.32 52.41 13.9K
11:40 52.40 52.44 52.40 52.44 9.7K
11:41 52.44 52.44 52.39 52.43 13.9K
11:42 52.44 52.45 52.43 52.43 9.9K
11:43 52.47 52.51 52.47 52.51 7.1K
11:44 52.49 52.49 52.45 52.45 13.6K
11:45 52.45 52.47 52.45 52.47 4.2K
11:46 52.47 52.48 52.45 52.48 22.3K
11:47 52.48 52.48 52.43 52.44 41.1K
11:48 52.45 52.45 52.44 52.44 7.4K
11:49 52.45 52.45 52.42 52.44 8.8K
11:50 52.44 52.49 52.44 52.49 8.5K
11:51 52.49 52.50 52.49 52.50 11.2K
11:52 52.51 52.51 52.50 52.50 8.0K
11:53 52.47 52.54 52.47 52.54 13.6K
11:54 52.55 52.55 52.54 52.54 7.1K
11:55 52.47 52.47 52.42 52.42 13.2K
11:56 52.36 52.36 52.29 52.29 22.3K
11:57 52.26 52.32 52.26 52.32 12.6K
11:58 52.32 52.34 52.31 52.34 8.4K
11:59 52.35 52.39 52.35 52.39 10.9K
12:00 52.38 52.40 52.38 52.40 11.9K
12:01 52.41 52.44 52.41 52.44 16.3K
12:02 52.44 52.45 52.44 52.45 12.6K
12:03 52.45 52.46 52.45 52.46 7.2K
12:04 52.47 52.48 52.47 52.47 10.3K
12:05 52.46 52.51 52.46 52.51 17.4K
12:06 52.50 52.55 52.50 52.55 11.6K
12:07 52.52 52.53 52.52 52.52 24.3K
12:08 52.52 52.63 52.52 52.63 21.3K
12:09 52.66 52.68 52.66 52.68 12.5K
12:10 52.67 52.67 52.63 52.63 15.6K
12:11 52.63 52.68 52.63 52.68 18.0K
12:12 52.64 52.66 52.64 52.65 67.4K
12:13 52.66 52.72 52.66 52.72 28.0K
12:14 52.74 52.76 52.73 52.73 21.4K
12:15 52.73 52.74 52.71 52.74 11.8K
12:16 52.73 52.73 52.71 52.72 10.7K
12:17 52.72 52.72 52.63 52.63 16.6K
12:18 52.62 52.63 52.61 52.63 12.0K
12:19 52.63 52.70 52.63 52.70 12.2K
12:20 52.72 52.76 52.72 52.76 9.1K
12:21 52.74 52.76 52.73 52.76 9.2K
12:22 52.78 52.78 52.68 52.68 13.9K
12:23 52.71 52.74 52.71 52.74 7.0K
12:24 52.74 52.74 52.72 52.73 5.7K
12:25 52.71 52.71 52.68 52.69 10.4K
12:26 52.70 52.74 52.70 52.73 10.7K
12:27 52.75 52.77 52.75 52.76 15.5K
12:28 52.76 52.77 52.74 52.77 12.3K
12:29 52.77 52.84 52.76 52.84 10.1K
12:30 52.85 52.88 52.82 52.84 9.8K
12:31 52.87 52.92 52.87 52.92 8.6K
12:32 52.93 52.93 52.90 52.90 7.8K
12:33 52.92 52.92 52.89 52.91 7.6K
12:34 52.92 52.92 52.87 52.87 20.0K
12:35 52.87 52.87 52.84 52.86 17.3K
12:36 52.85 52.85 52.83 52.84 5.9K
12:37 52.83 52.83 52.80 52.80 10.6K
12:38 52.79 52.79 52.75 52.75 7.7K
12:39 52.74 52.74 52.73 52.73 6.0K
12:40 52.71 52.75 52.71 52.75 13.5K
12:41 52.75 52.75 52.73 52.73 4.7K
12:42 52.71 52.71 52.70 52.70 7.1K
12:43 52.70 52.70 52.70 52.70 3.1K
12:44 52.70 52.71 52.70 52.71 16.4K
12:45 52.70 52.71 52.70 52.70 6.4K
12:46 52.70 52.71 52.69 52.70 8.5K
12:47 52.69 52.71 52.69 52.71 22.4K
12:48 52.70 52.71 52.69 52.69 10.6K
12:49 52.69 52.69 52.67 52.68 63.8K
12:50 52.69 52.70 52.68 52.69 5.2K
12:51 52.69 52.72 52.69 52.72 7.5K
12:52 52.76 52.76 52.72 52.72 12.7K
12:53 52.71 52.72 52.71 52.71 6.1K
12:54 52.69 52.69 52.66 52.66 11.9K
12:55 52.66 52.70 52.66 52.70 9.9K
12:56 52.70 52.70 52.66 52.66 7.4K
12:57 52.67 52.67 52.66 52.67 6.8K
12:58 52.67 52.67 52.63 52.63 7.6K
12:59 52.64 52.65 52.64 52.65 7.7K
13:00 52.66 52.69 52.66 52.69 6.1K
13:01 52.69 52.73 52.69 52.72 11.0K
13:02 52.72 52.79 52.72 52.79 5.4K
13:03 52.77 52.77 52.71 52.72 8.6K
13:04 52.72 52.77 52.72 52.77 9.2K
13:05 52.77 52.77 52.75 52.75 12.7K
13:06 52.73 52.73 52.70 52.72 9.7K
13:07 52.73 52.77 52.73 52.77 9.8K
13:08 52.77 52.77 52.70 52.70 10.7K
13:09 52.69 52.70 52.69 52.70 4.6K
13:10 52.69 52.73 52.68 52.73 65.3K
13:11 52.72 52.77 52.71 52.77 9.6K
13:12 52.77 52.77 52.75 52.76 4.5K
13:13 52.79 52.79 52.74 52.74 32.8K
13:14 52.74 52.77 52.74 52.77 9.6K
13:15 52.77 52.78 52.76 52.77 6.3K
13:16 52.79 52.79 52.77 52.78 6.7K
13:17 52.78 52.82 52.78 52.82 11.0K
13:18 52.82 52.84 52.82 52.83 4.8K
13:19 52.84 52.87 52.84 52.87 9.3K
13:20 52.86 52.87 52.86 52.86 6.5K
13:21 52.86 52.86 52.78 52.78 23.8K
13:22 52.77 52.78 52.76 52.78 11.7K
13:23 52.77 52.77 52.73 52.73 17.1K
13:24 52.73 52.73 52.72 52.72 3.2K
13:25 52.73 52.74 52.71 52.74 27.4K
13:26 52.74 52.74 52.73 52.73 3.3K
13:27 52.72 52.73 52.69 52.70 10.8K
13:28 52.71 52.71 52.68 52.68 8.4K
13:29 52.69 52.70 52.69 52.70 3.8K
13:30 52.70 52.70 52.68 52.70 24.4K
13:31 52.69 52.72 52.69 52.71 8.9K
13:32 52.71 52.72 52.71 52.72 12.1K
13:33 52.73 52.73 52.67 52.67 11.0K
13:34 52.67 52.70 52.66 52.70 5.3K
13:35 52.70 52.72 52.70 52.72 4.3K
13:36 52.72 52.76 52.72 52.76 14.3K
13:37 52.76 52.76 52.75 52.76 15.8K
13:38 52.75 52.80 52.75 52.79 10.0K
13:39 52.79 52.79 52.78 52.78 3.5K
13:40 52.79 52.82 52.79 52.82 12.0K
13:41 52.82 52.85 52.82 52.84 18.4K
13:42 52.84 52.84 52.84 52.84 10.5K
13:43 52.85 52.85 52.84 52.85 47.3K
13:44 52.85 52.89 52.85 52.88 10.1K
13:45 52.89 52.90 52.89 52.89 10.8K
13:46 52.88 52.90 52.87 52.90 22.2K
13:47 52.88 52.90 52.87 52.87 25.0K
13:48 52.87 52.88 52.87 52.88 3.9K
13:49 52.88 52.88 52.87 52.87 6.2K
13:50 52.87 52.88 52.86 52.87 5.4K
13:51 52.87 52.89 52.87 52.89 11.9K
13:52 52.89 52.99 52.89 52.99 21.4K
13:53 52.99 53.06 52.99 53.06 15.8K
13:54 53.05 53.08 53.05 53.08 14.6K
13:55 53.09 53.09 53.07 53.07 13.0K
13:56 53.03 53.03 52.99 52.99 18.0K
13:57 52.98 52.98 52.95 52.97 14.6K
13:58 52.97 52.97 52.95 52.96 7.0K
13:59 52.98 52.98 52.95 52.95 12.3K
14:00 52.96 52.96 52.94 52.95 11.8K
14:01 52.97 52.98 52.96 52.96 15.9K
14:02 52.96 52.97 52.93 52.93 11.7K
14:03 52.93 52.95 52.93 52.95 7.5K
14:04 52.98 52.98 52.98 52.98 10.2K
14:05 52.97 52.97 52.93 52.93 10.8K
14:06 52.93 52.94 52.93 52.94 16.1K
14:07 52.97 52.97 52.91 52.92 27.3K
14:08 52.94 52.97 52.94 52.97 8.1K
14:09 52.96 52.98 52.96 52.98 5.5K
14:10 52.98 52.99 52.98 52.99 6.3K
14:11 53.00 53.00 52.91 52.91 52.0K
14:12 52.89 52.89 52.83 52.85 11.3K
14:13 52.83 52.86 52.83 52.86 10.9K
14:14 52.85 52.88 52.85 52.88 9.8K
14:15 52.93 52.93 52.90 52.90 12.1K
14:16 52.89 52.89 52.85 52.85 14.8K
14:17 52.85 52.86 52.85 52.85 10.2K
14:18 52.85 52.85 52.83 52.84 5.9K
14:19 52.84 52.84 52.83 52.84 13.4K
14:20 52.82 52.83 52.82 52.83 9.5K
14:21 52.84 52.84 52.83 52.83 7.9K
14:22 52.82 52.83 52.81 52.81 10.1K
14:23 52.81 52.81 52.78 52.78 9.4K
14:24 52.78 52.84 52.78 52.83 7.4K
14:25 52.79 52.80 52.77 52.77 15.3K
14:26 52.75 52.75 52.75 52.75 7.6K
14:27 52.76 52.79 52.76 52.76 14.3K
14:28 52.75 52.75 52.73 52.73 16.4K
14:29 52.73 52.74 52.73 52.73 8.6K
14:30 52.72 52.74 52.72 52.74 7.3K
14:31 52.72 52.74 52.72 52.73 13.4K
14:32 52.75 52.78 52.75 52.77 9.7K
14:33 52.77 52.79 52.76 52.79 11.6K
14:34 52.78 52.80 52.78 52.79 15.7K
14:35 52.79 52.80 52.79 52.80 11.4K
14:36 52.80 52.81 52.80 52.81 4.8K
14:37 52.81 52.81 52.80 52.80 15.9K
14:38 52.82 52.85 52.81 52.85 33.6K
14:39 52.84 52.84 52.83 52.83 77.0K
14:40 52.83 52.83 52.82 52.82 8.1K
14:41 52.82 52.83 52.82 52.82 9.5K
14:42 52.82 52.82 52.80 52.80 9.5K
14:43 52.79 52.79 52.78 52.79 8.8K
14:44 52.78 52.78 52.76 52.76 13.4K
14:45 52.76 52.78 52.76 52.76 20.0K
14:46 52.76 52.76 52.75 52.75 4.3K
14:47 52.75 52.76 52.74 52.76 13.4K
14:48 52.76 52.77 52.76 52.76 9.9K
14:49 52.76 52.77 52.76 52.77 5.3K
14:50 52.79 52.81 52.79 52.80 15.4K
14:51 52.79 52.85 52.79 52.85 8.3K
14:52 52.86 52.87 52.85 52.85 9.2K
14:53 52.87 52.92 52.87 52.92 4.5K
14:54 52.89 52.92 52.89 52.92 10.2K
14:55 52.93 52.93 52.91 52.92 7.8K
14:56 52.92 52.92 52.91 52.91 11.3K
14:57 52.89 52.92 52.89 52.92 11.7K
14:58 52.92 52.92 52.89 52.90 11.6K
14:59 52.90 52.91 52.90 52.90 6.6K
15:00 52.90 52.90 52.87 52.88 10.3K
15:01 52.89 52.89 52.89 52.89 7.7K
15:02 52.92 52.93 52.91 52.91 12.3K
15:03 52.90 52.90 52.90 52.90 9.5K
15:04 52.90 52.90 52.86 52.86 67.4K
15:05 52.87 52.88 52.87 52.88 15.5K
15:06 52.88 52.91 52.87 52.90 24.0K
15:07 52.91 52.95 52.91 52.91 40.2K
15:08 52.93 52.99 52.93 52.99 15.1K
15:09 53.01 53.02 52.98 53.02 24.0K
15:10 53.02 53.03 53.00 53.00 17.9K
15:11 53.01 53.04 53.01 53.04 57.1K
15:12 53.04 53.10 53.04 53.10 14.6K
15:13 53.10 53.11 53.08 53.10 22.7K
15:14 53.10 53.11 53.10 53.11 12.7K
15:15 53.12 53.12 53.09 53.10 19.3K
15:16 53.10 53.10 53.08 53.08 19.1K
15:17 53.06 53.07 53.05 53.05 16.3K
15:18 53.04 53.04 52.99 52.99 21.6K
15:19 53.00 53.01 52.99 52.99 17.9K
15:20 52.99 52.99 52.98 52.99 18.9K
15:21 52.99 53.03 52.99 53.03 17.0K
15:22 53.03 53.06 53.03 53.04 14.6K
15:23 53.02 53.04 53.01 53.03 21.5K
15:24 53.03 53.06 53.03 53.05 28.8K
15:25 53.04 53.06 53.03 53.03 24.7K
15:26 53.03 53.03 53.03 53.03 14.2K
15:27 53.05 53.06 53.04 53.06 27.6K
15:28 53.07 53.08 53.05 53.08 18.5K
15:29 53.08 53.14 53.08 53.14 25.9K
15:30 53.14 53.14 53.12 53.13 20.1K
15:31 53.14 53.14 53.07 53.09 31.5K
15:32 53.08 53.11 53.06 53.11 32.2K
15:33 53.09 53.13 53.09 53.12 19.6K
15:34 53.11 53.11 53.06 53.06 33.7K
15:35 53.06 53.06 53.02 53.02 29.0K
15:36 53.00 53.01 53.00 53.00 24.5K
15:37 53.00 53.02 53.00 53.02 27.6K
15:38 53.03 53.07 53.03 53.06 22.2K
15:39 53.08 53.10 53.06 53.06 20.6K
15:40 53.07 53.07 53.01 53.03 31.1K
15:41 53.02 53.02 53.01 53.02 26.7K
15:42 53.01 53.01 52.98 53.00 29.0K
15:43 52.99 53.00 52.99 53.00 20.7K
15:44 53.01 53.01 52.98 52.99 28.9K
15:45 52.97 53.01 52.97 53.01 21.7K
15:46 53.01 53.01 52.96 52.96 34.9K
15:47 52.96 52.97 52.91 52.91 27.1K
15:48 52.92 52.93 52.91 52.91 28.8K
15:49 52.91 52.92 52.89 52.91 34.9K
15:50 52.91 52.92 52.82 52.82 48.3K
15:51 52.86 52.88 52.85 52.85 73.2K
15:52 52.84 52.84 52.80 52.80 109.6K
15:53 52.81 52.96 52.81 52.96 120.1K
15:54 52.99 53.02 52.98 53.02 57.0K
15:55 53.03 53.21 53.03 53.21 134.7K
15:56 53.23 53.28 53.23 53.28 145.4K
15:57 53.27 53.35 53.27 53.35 124.8K
15:58 53.35 53.40 53.35 53.37 207.8K
15:59 53.38 53.46 53.38 53.46 200.5K
16:00 53.48 53.75 53.48 53.50 2,875.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし