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 52.26 52.59 49.54 52.59 514.1K
09:32 52.51 53.17 52.51 53.17 99.4K
09:33 52.97 52.97 52.77 52.77 165.7K
09:34 52.75 52.85 52.75 52.76 157.7K
09:35 52.81 53.09 52.75 52.75 63.0K
09:36 52.75 52.80 52.67 52.72 56.5K
09:37 52.66 52.66 52.42 52.55 141.6K
09:38 52.49 52.49 52.09 52.09 53.7K
09:39 51.89 51.90 51.26 51.36 116.8K
09:40 51.33 51.33 51.16 51.27 146.7K
09:41 51.40 51.78 51.40 51.62 84.8K
09:42 51.39 51.43 51.17 51.17 84.8K
09:43 51.13 51.34 51.03 51.31 95.9K
09:44 51.22 51.25 51.07 51.25 93.5K
09:45 51.23 51.53 51.23 51.53 81.4K
09:46 51.48 51.50 51.43 51.43 102.1K
09:47 51.48 51.63 51.43 51.63 108.7K
09:48 51.54 51.79 51.54 51.79 49.9K
09:49 51.87 51.96 51.85 51.96 77.7K
09:50 51.93 51.93 51.72 51.78 66.9K
09:51 51.73 51.73 51.50 51.55 47.4K
09:52 51.70 51.96 51.70 51.96 62.2K
09:53 51.84 51.85 51.75 51.85 39.0K
09:54 51.88 52.04 51.85 52.04 19.3K
09:55 51.99 52.03 51.94 52.03 19.1K
09:56 51.98 51.98 51.61 51.61 36.5K
09:57 51.51 51.59 51.50 51.59 30.4K
09:58 51.59 51.67 51.55 51.67 36.5K
09:59 51.66 51.66 51.50 51.51 52.6K
10:00 51.51 51.51 51.25 51.25 38.8K
10:01 51.09 51.12 51.07 51.11 143.6K
10:02 51.18 51.18 51.05 51.07 68.6K
10:03 51.02 51.05 50.97 51.04 89.0K
10:04 51.08 51.24 51.08 51.18 66.1K
10:05 51.15 51.17 51.01 51.17 58.5K
10:06 51.27 51.27 51.11 51.20 245.8K
10:07 51.17 51.29 51.12 51.29 58.7K
10:08 51.28 51.28 51.17 51.25 27.6K
10:09 51.25 51.35 51.25 51.30 36.0K
10:10 51.26 51.36 51.26 51.36 35.5K
10:11 51.36 51.36 51.18 51.29 53.5K
10:12 51.30 51.43 51.30 51.43 32.8K
10:13 51.39 51.40 51.36 51.40 26.0K
10:14 51.41 51.41 51.30 51.37 33.6K
10:15 51.38 51.46 51.33 51.45 28.3K
10:16 51.44 51.44 51.38 51.42 25.3K
10:17 51.36 51.39 51.36 51.37 34.7K
10:18 51.34 51.38 51.31 51.36 46.6K
10:19 51.38 51.40 51.36 51.39 34.6K
10:20 51.41 51.50 51.39 51.50 82.7K
10:21 51.46 51.49 51.43 51.49 48.3K
10:22 51.50 51.56 51.48 51.56 17.0K
10:23 51.56 51.67 51.55 51.67 13.3K
10:24 51.69 51.75 51.68 51.75 26.3K
10:25 51.75 51.81 51.75 51.77 59.6K
10:26 51.81 51.85 51.79 51.85 42.2K
10:27 51.90 51.94 51.90 51.94 35.3K
10:28 51.96 51.96 51.88 51.89 64.6K
10:29 51.90 51.95 51.84 51.95 60.6K
10:30 51.85 51.85 51.79 51.84 39.6K
10:31 51.84 51.84 51.73 51.73 64.0K
10:32 51.78 51.90 51.78 51.87 55.8K
10:33 51.88 51.89 51.85 51.88 46.2K
10:34 51.94 51.94 51.86 51.90 56.8K
10:35 51.92 51.92 51.80 51.82 35.2K
10:36 51.82 51.82 51.75 51.77 46.9K
10:37 51.79 51.82 51.76 51.81 36.0K
10:38 51.87 51.96 51.87 51.94 48.0K
10:39 51.89 51.89 51.77 51.81 39.0K
10:40 51.82 51.92 51.82 51.92 42.6K
10:41 51.94 51.94 51.88 51.88 28.8K
10:42 51.88 51.89 51.80 51.89 46.0K
10:43 51.86 51.86 51.81 51.82 48.4K
10:44 51.78 51.88 51.77 51.88 42.6K
10:45 51.91 51.92 51.83 51.92 20.7K
10:46 51.93 51.95 51.89 51.89 23.8K
10:47 51.91 51.92 51.89 51.91 30.4K
10:48 51.92 51.95 51.89 51.94 30.5K
10:49 52.00 52.11 52.00 52.11 203.4K
10:50 52.09 52.17 52.03 52.17 102.3K
10:51 52.28 52.31 52.13 52.21 141.5K
10:52 52.20 52.20 52.15 52.15 73.8K
10:53 52.17 52.19 52.13 52.13 70.8K
10:54 52.10 52.10 51.90 52.01 116.1K
10:55 51.95 51.95 51.82 51.95 112.4K
10:56 51.90 52.12 51.90 52.12 98.8K
10:57 52.16 52.32 52.16 52.17 45.5K
10:58 52.16 52.26 52.15 52.26 35.9K
10:59 52.27 52.27 52.19 52.19 68.8K
11:00 52.18 52.22 52.17 52.17 49.0K
11:01 52.12 52.12 52.05 52.10 89.3K
11:02 52.15 52.15 51.97 51.97 59.0K
11:03 51.88 51.99 51.85 51.99 62.1K
11:04 51.92 51.92 51.80 51.81 114.4K
11:05 51.81 51.84 51.71 51.72 47.5K
11:06 51.77 51.77 51.71 51.71 37.7K
11:07 51.70 51.71 51.68 51.71 54.6K
11:08 51.73 51.84 51.73 51.84 32.7K
11:09 51.86 51.86 51.75 51.75 127.9K
11:10 51.77 51.77 51.63 51.63 61.1K
11:11 51.65 51.84 51.64 51.84 29.5K
11:12 51.80 51.80 51.69 51.77 30.4K
11:13 51.77 51.78 51.75 51.77 17.8K
11:14 51.72 51.72 51.66 51.70 13.8K
11:15 51.66 51.67 51.61 51.62 11.5K
11:16 51.61 51.64 51.58 51.62 16.1K
11:17 51.58 51.73 51.58 51.70 33.1K
11:18 51.70 51.74 51.66 51.72 28.9K
11:19 51.74 51.79 51.74 51.75 12.6K
11:20 51.76 51.88 51.75 51.88 31.2K
11:21 51.81 51.81 51.75 51.75 23.6K
11:22 51.72 51.72 51.66 51.67 15.9K
11:23 51.65 51.67 51.64 51.64 20.9K
11:24 51.64 51.64 51.59 51.62 68.3K
11:25 51.65 51.68 51.64 51.66 19.9K
11:26 51.65 51.70 51.64 51.70 16.9K
11:27 51.66 51.68 51.63 51.63 18.8K
11:28 51.66 51.68 51.65 51.65 14.3K
11:29 51.66 51.66 51.57 51.59 26.7K
11:30 51.46 51.46 51.42 51.44 20.9K
11:31 51.44 51.44 51.26 51.37 70.2K
11:32 51.34 51.37 51.29 51.29 21.7K
11:33 51.30 51.31 51.24 51.24 15.8K
11:34 51.21 51.27 51.21 51.26 20.6K
11:35 51.27 51.27 51.23 51.26 34.5K
11:36 51.26 51.26 51.05 51.05 58.0K
11:37 51.04 51.04 50.96 50.96 24.6K
11:38 50.97 50.97 50.85 50.86 27.0K
11:39 50.75 50.75 50.67 50.67 61.3K
11:40 50.64 50.66 50.60 50.60 41.3K
11:41 50.64 50.64 50.52 50.57 34.3K
11:42 50.54 50.61 50.54 50.60 24.5K
11:43 50.58 50.58 50.53 50.55 31.3K
11:44 50.50 50.60 50.47 50.60 26.8K
11:45 50.50 50.51 50.45 50.47 94.8K
11:46 50.45 50.51 50.45 50.49 39.1K
11:47 50.52 50.55 50.45 50.51 19.5K
11:48 50.49 50.59 50.48 50.59 25.4K
11:49 50.55 50.57 50.51 50.57 25.6K
11:50 50.58 50.60 50.53 50.60 9.8K
11:51 50.58 50.72 50.58 50.72 16.9K
11:52 50.71 50.72 50.53 50.53 45.1K
11:53 50.54 50.54 50.46 50.53 25.6K
11:54 50.55 50.56 50.46 50.46 40.1K
11:55 50.47 50.47 50.44 50.44 19.8K
11:56 50.45 50.49 50.45 50.49 23.4K
11:57 50.39 50.44 50.25 50.25 68.3K
11:58 50.33 50.41 50.33 50.41 10.4K
11:59 50.37 50.37 50.32 50.36 45.4K
12:00 50.40 50.40 50.31 50.31 12.6K
12:01 50.31 50.54 50.31 50.43 46.3K
12:02 50.51 50.55 50.46 50.51 37.1K
12:03 50.53 50.53 50.51 50.53 10.1K
12:04 50.54 50.55 50.51 50.55 11.5K
12:05 50.64 50.64 50.58 50.59 16.1K
12:06 50.59 50.68 50.57 50.68 22.6K
12:07 50.73 50.73 50.66 50.66 23.8K
12:08 50.70 50.74 50.67 50.70 21.8K
12:09 50.65 50.73 50.65 50.70 10.5K
12:10 50.69 50.72 50.66 50.68 12.9K
12:11 50.68 50.73 50.65 50.67 14.8K
12:12 50.67 50.73 50.67 50.69 15.2K
12:13 50.72 50.77 50.72 50.73 15.4K
12:14 50.73 50.79 50.73 50.77 18.7K
12:15 50.75 50.80 50.75 50.80 17.6K
12:16 50.81 50.81 50.64 50.64 17.4K
12:17 50.69 50.70 50.67 50.70 26.2K
12:18 50.71 50.75 50.64 50.75 21.1K
12:19 50.80 50.81 50.72 50.81 31.1K
12:20 50.81 50.89 50.77 50.89 12.2K
12:21 50.90 50.93 50.83 50.93 28.5K
12:22 50.93 50.97 50.88 50.97 26.2K
12:23 51.03 51.03 50.91 50.91 23.2K
12:24 50.91 50.98 50.88 50.98 31.0K
12:25 50.98 51.01 50.93 50.94 31.5K
12:26 50.94 50.95 50.88 50.88 15.9K
12:27 50.88 50.89 50.87 50.88 18.6K
12:28 50.90 50.90 50.87 50.87 10.3K
12:29 50.89 50.89 50.77 50.78 17.3K
12:30 50.79 50.85 50.77 50.77 24.6K
12:31 50.75 50.79 50.73 50.79 11.5K
12:32 50.79 50.79 50.73 50.76 21.1K
12:33 50.70 50.76 50.70 50.76 19.2K
12:34 50.71 50.74 50.69 50.74 18.0K
12:35 50.75 50.78 50.75 50.77 12.2K
12:36 50.76 50.78 50.75 50.75 22.7K
12:37 50.76 50.80 50.76 50.80 14.8K
12:38 50.83 50.85 50.80 50.82 17.4K
12:39 50.82 50.85 50.77 50.77 45.3K
12:40 50.79 50.85 50.78 50.85 19.9K
12:41 50.86 50.86 50.82 50.83 15.1K
12:42 50.82 50.85 50.82 50.82 18.8K
12:43 50.82 50.86 50.81 50.82 19.1K
12:44 50.81 50.84 50.81 50.82 12.7K
12:45 50.83 50.84 50.76 50.79 26.8K
12:46 50.79 50.79 50.76 50.79 30.1K
12:47 50.78 50.84 50.78 50.84 20.4K
12:48 50.82 50.83 50.81 50.83 29.9K
12:49 50.83 50.85 50.82 50.85 12.9K
12:50 50.87 50.87 50.82 50.82 16.8K
12:51 50.79 50.97 50.79 50.97 69.0K
12:52 50.99 50.99 50.96 50.98 35.1K
12:53 50.97 51.06 50.97 51.06 14.5K
12:54 51.08 51.09 51.04 51.09 16.3K
12:55 51.12 51.20 51.12 51.18 21.8K
12:56 51.19 51.19 51.16 51.17 12.7K
12:57 51.19 51.25 51.19 51.25 21.4K
12:58 51.24 51.27 51.24 51.27 18.4K
12:59 51.28 51.29 51.27 51.28 17.6K
13:00 51.29 51.36 51.29 51.36 22.8K
13:01 51.33 51.38 51.32 51.38 14.2K
13:02 51.41 51.53 51.41 51.53 19.4K
13:03 51.56 51.57 51.51 51.54 30.6K
13:04 51.56 51.60 51.56 51.58 17.4K
13:05 51.58 51.58 51.51 51.55 39.4K
13:06 51.52 51.52 51.48 51.50 30.4K
13:07 51.51 51.52 51.49 51.50 21.3K
13:08 51.50 51.53 51.49 51.53 22.1K
13:09 51.48 51.52 51.46 51.46 29.3K
13:10 51.44 51.48 51.42 51.42 13.5K
13:11 51.41 51.46 51.41 51.44 16.8K
13:12 51.47 51.48 51.47 51.48 26.9K
13:13 51.40 51.40 51.33 51.33 26.2K
13:14 51.33 51.36 51.33 51.35 20.9K
13:15 51.40 51.44 51.38 51.44 20.2K
13:16 51.45 51.47 51.45 51.47 18.3K
13:17 51.47 51.54 51.47 51.52 43.7K
13:18 51.56 51.61 51.56 51.61 19.7K
13:19 51.61 51.61 51.52 51.53 50.2K
13:20 51.52 51.53 51.51 51.53 21.7K
13:21 51.50 51.55 51.48 51.49 20.7K
13:22 51.49 51.49 51.40 51.45 29.7K
13:23 51.47 51.56 51.47 51.52 21.1K
13:24 51.52 51.54 51.51 51.51 15.8K
13:25 51.52 51.52 51.46 51.47 28.4K
13:26 51.50 51.50 51.39 51.39 23.7K
13:27 51.39 51.45 51.36 51.45 17.6K
13:28 51.46 51.46 51.40 51.40 19.9K
13:29 51.35 51.42 51.34 51.42 19.2K
13:30 51.42 51.42 51.39 51.41 16.0K
13:31 51.43 51.44 51.41 51.42 14.1K
13:32 51.39 51.48 51.39 51.48 35.0K
13:33 51.48 51.51 51.48 51.49 20.6K
13:34 51.54 51.54 51.52 51.53 26.8K
13:35 51.52 51.56 51.51 51.56 30.0K
13:36 51.55 51.56 51.51 51.51 36.1K
13:37 51.51 51.56 51.51 51.56 18.3K
13:38 51.56 51.67 51.56 51.65 30.0K
13:39 51.68 51.80 51.67 51.80 31.1K
13:40 51.79 51.82 51.75 51.75 38.8K
13:41 51.76 51.76 51.66 51.66 23.6K
13:42 51.57 51.57 51.52 51.54 39.5K
13:43 51.56 51.57 51.52 51.52 35.8K
13:44 51.52 51.52 51.47 51.47 40.5K
13:45 51.54 51.55 51.54 51.54 36.6K
13:46 51.53 51.53 51.46 51.50 16.3K
13:47 51.50 51.50 51.44 51.44 22.6K
13:48 51.44 51.47 51.44 51.44 11.3K
13:49 51.45 51.45 51.20 51.20 25.5K
13:50 51.24 51.24 51.00 51.01 47.1K
13:51 51.00 51.13 51.00 51.09 27.8K
13:52 51.05 51.08 51.05 51.07 25.3K
13:53 51.12 51.14 51.06 51.14 25.6K
13:54 51.16 51.20 51.15 51.20 19.8K
13:55 51.25 51.28 51.23 51.24 21.2K
13:56 51.26 51.27 51.26 51.26 21.2K
13:57 51.27 51.30 51.27 51.30 13.9K
13:58 51.31 51.35 51.30 51.32 21.8K
13:59 51.34 51.38 51.33 51.38 15.5K
14:00 51.40 51.40 51.34 51.34 22.1K
14:01 51.30 51.32 51.24 51.26 30.5K
14:02 51.29 51.32 51.29 51.31 12.5K
14:03 51.33 51.38 51.33 51.33 19.4K
14:04 51.32 51.38 51.32 51.38 10.8K
14:05 51.38 51.40 51.35 51.40 18.9K
14:06 51.41 51.43 51.35 51.35 20.9K
14:07 51.35 51.35 51.32 51.35 23.6K
14:08 51.33 51.35 51.33 51.35 16.5K
14:09 51.36 51.37 51.35 51.36 11.7K
14:10 51.38 51.39 51.32 51.39 22.6K
14:11 51.40 51.41 51.29 51.30 115.9K
14:12 51.30 51.30 51.24 51.25 16.8K
14:13 51.28 51.40 51.28 51.37 28.2K
14:14 51.35 51.36 51.32 51.36 13.7K
14:15 51.38 51.44 51.38 51.44 12.8K
14:16 51.43 51.43 51.32 51.32 27.4K
14:17 51.32 51.35 51.32 51.34 18.3K
14:18 51.39 51.39 51.33 51.34 19.4K
14:19 51.34 51.34 51.31 51.33 17.1K
14:20 51.32 51.36 51.32 51.36 22.0K
14:21 51.36 51.36 51.30 51.30 15.2K
14:22 51.29 51.35 51.27 51.27 58.5K
14:23 51.25 51.29 51.23 51.27 30.5K
14:24 51.26 51.26 51.20 51.24 16.3K
14:25 51.24 51.34 51.24 51.34 15.9K
14:26 51.35 51.37 51.35 51.37 28.4K
14:27 51.37 51.43 51.37 51.43 19.3K
14:28 51.41 51.41 51.32 51.33 19.5K
14:29 51.35 51.43 51.35 51.43 15.5K
14:30 51.43 51.45 51.42 51.43 18.7K
14:31 51.42 51.42 51.40 51.42 27.5K
14:32 51.51 51.54 51.51 51.54 23.4K
14:33 51.54 51.61 51.54 51.56 68.1K
14:34 51.56 51.56 51.50 51.54 16.7K
14:35 51.51 51.51 51.43 51.43 17.1K
14:36 51.41 51.42 51.39 51.41 26.8K
14:37 51.53 51.57 51.53 51.54 22.4K
14:38 51.54 51.57 51.53 51.53 24.4K
14:39 51.57 51.57 51.54 51.57 12.8K
14:40 51.56 51.61 51.56 51.59 24.1K
14:41 51.57 51.59 51.55 51.55 17.6K
14:42 51.58 51.59 51.51 51.51 25.4K
14:43 51.53 51.55 51.48 51.48 49.4K
14:44 51.48 51.51 51.46 51.47 23.3K
14:45 51.47 51.52 51.47 51.52 24.3K
14:46 51.52 51.55 51.52 51.53 13.6K
14:47 51.53 51.55 51.52 51.53 13.5K
14:48 51.53 51.57 51.53 51.57 18.7K
14:49 51.56 51.56 51.52 51.54 18.9K
14:50 51.54 51.57 51.54 51.55 13.1K
14:51 51.54 51.57 51.54 51.57 22.1K
14:52 51.58 51.61 51.55 51.61 29.1K
14:53 51.60 51.68 51.59 51.68 16.0K
14:54 51.68 51.69 51.60 51.61 28.2K
14:55 51.62 51.68 51.62 51.64 56.4K
14:56 51.63 51.67 51.63 51.67 12.3K
14:57 51.63 51.63 51.61 51.62 22.8K
14:58 51.63 51.63 51.61 51.61 32.3K
14:59 51.62 51.63 51.59 51.59 23.2K
15:00 51.59 51.70 51.59 51.70 19.9K
15:01 51.68 51.68 51.65 51.66 23.7K
15:02 51.66 51.66 51.59 51.60 18.2K
15:03 51.63 51.63 51.62 51.62 10.9K
15:04 51.64 51.64 51.59 51.60 25.9K
15:05 51.61 51.61 51.54 51.60 24.2K
15:06 51.62 51.63 51.60 51.61 24.9K
15:07 51.61 51.66 51.61 51.66 20.0K
15:08 51.66 51.66 51.64 51.65 20.6K
15:09 51.67 51.67 51.62 51.62 26.9K
15:10 51.62 51.62 51.57 51.57 22.1K
15:11 51.58 51.58 51.50 51.50 21.3K
15:12 51.50 51.50 51.47 51.47 16.1K
15:13 51.46 51.50 51.46 51.49 22.5K
15:14 51.49 51.49 51.45 51.45 22.7K
15:15 51.45 51.48 51.44 51.48 26.7K
15:16 51.50 51.50 51.47 51.48 23.7K
15:17 51.48 51.49 51.39 51.39 35.4K
15:18 51.39 51.49 51.39 51.46 25.4K
15:19 51.46 51.50 51.46 51.49 21.5K
15:20 51.52 51.60 51.52 51.55 23.8K
15:21 51.57 51.60 51.55 51.55 26.6K
15:22 51.56 51.57 51.54 51.57 13.0K
15:23 51.61 51.65 51.60 51.65 27.8K
15:24 51.68 51.69 51.66 51.66 27.1K
15:25 51.64 51.64 51.55 51.55 20.0K
15:26 51.55 51.58 51.55 51.56 32.6K
15:27 51.57 51.57 51.46 51.50 211.5K
15:28 51.53 51.55 51.53 51.55 25.6K
15:29 51.48 51.48 51.40 51.41 36.9K
15:30 51.42 51.42 51.36 51.39 28.1K
15:31 51.39 51.43 51.38 51.39 29.9K
15:32 51.37 51.40 51.32 51.32 28.8K
15:33 51.32 51.34 51.32 51.34 26.3K
15:34 51.34 51.40 51.31 51.40 30.6K
15:35 51.39 51.43 51.38 51.43 29.1K
15:36 51.43 51.48 51.43 51.47 21.5K
15:37 51.47 51.47 51.38 51.38 43.3K
15:38 51.40 51.41 51.38 51.39 24.6K
15:39 51.36 51.40 51.35 51.40 35.9K
15:40 51.40 51.40 51.35 51.35 29.6K
15:41 51.36 51.40 51.35 51.39 36.5K
15:42 51.37 51.40 51.37 51.40 40.5K
15:43 51.40 51.49 51.40 51.43 57.4K
15:44 51.40 51.43 51.40 51.43 25.5K
15:45 51.43 51.45 51.42 51.42 88.3K
15:46 51.44 51.44 51.40 51.42 39.6K
15:47 51.41 51.47 51.41 51.47 36.0K
15:48 51.49 51.53 51.49 51.53 32.2K
15:49 51.53 51.57 51.52 51.57 31.2K
15:50 51.59 51.65 51.59 51.64 35.7K
15:51 51.67 51.67 51.62 51.62 86.8K
15:52 51.66 51.69 51.63 51.69 54.1K
15:53 51.65 51.79 51.65 51.79 81.7K
15:54 51.79 51.84 51.79 51.84 85.2K
15:55 51.83 51.84 51.80 51.82 136.1K
15:56 51.99 52.05 51.99 52.04 159.5K
15:57 51.98 51.98 51.92 51.93 173.6K
15:58 51.92 51.94 51.90 51.94 154.0K
15:59 51.97 51.98 51.86 51.86 191.7K
16:00 51.88 51.93 51.87 51.89 2,121.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし