マイクロチップ・テクノロジー (MCHP)

MCHP
🏛️ アメリカ →
66.54
最終更新: 2025-10-03
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 52.37 54.84 51.84 52.89 128.6K
09:32 52.91 52.91 52.44 52.44 33.1K
09:33 52.52 52.52 52.43 52.48 26.0K
09:34 52.50 52.72 52.50 52.68 13.9K
09:35 52.65 52.71 52.44 52.44 19.8K
09:36 52.36 52.36 52.31 52.31 11.5K
09:37 52.21 52.22 52.08 52.08 18.8K
09:38 52.08 52.14 52.04 52.04 17.1K
09:39 52.06 52.23 52.06 52.23 8.3K
09:40 52.36 52.46 52.31 52.31 48.9K
09:41 52.27 52.40 52.18 52.29 41.3K
09:42 52.29 52.44 52.29 52.38 11.9K
09:43 52.38 52.38 52.29 52.34 12.8K
09:44 52.33 52.45 52.31 52.45 21.7K
09:45 52.44 52.56 52.44 52.56 23.9K
09:46 52.49 52.52 52.43 52.43 13.8K
09:47 52.40 52.51 52.40 52.47 11.0K
09:48 52.43 52.47 52.43 52.44 15.6K
09:49 52.45 52.52 52.45 52.52 15.0K
09:50 52.42 52.42 52.34 52.34 16.1K
09:51 52.40 52.57 52.40 52.54 20.4K
09:52 52.47 52.47 52.35 52.35 18.0K
09:53 52.34 52.34 52.30 52.33 7.0K
09:54 52.28 52.28 52.20 52.20 17.4K
09:55 52.16 52.19 52.12 52.12 22.3K
09:56 52.16 52.19 52.11 52.11 19.5K
09:57 52.08 52.09 52.02 52.04 49.8K
09:58 52.07 52.15 52.07 52.14 16.8K
09:59 52.11 52.18 52.11 52.18 3.6K
10:00 52.18 52.20 52.14 52.20 9.6K
10:01 52.16 52.16 52.11 52.11 9.0K
10:02 52.05 52.13 52.05 52.13 30.0K
10:03 52.13 52.18 52.08 52.08 36.7K
10:04 52.15 52.15 52.07 52.09 22.2K
10:05 52.06 52.15 52.06 52.14 18.4K
10:06 52.16 52.21 52.15 52.21 35.3K
10:07 52.32 52.35 52.14 52.14 33.9K
10:08 52.18 52.34 52.18 52.28 14.4K
10:09 52.29 52.43 52.26 52.41 15.5K
10:10 52.36 52.38 52.36 52.37 34.6K
10:11 52.37 52.38 52.25 52.25 45.0K
10:12 52.27 52.28 52.19 52.19 15.4K
10:13 52.26 52.26 52.22 52.22 23.9K
10:14 52.20 52.22 52.20 52.22 10.8K
10:15 52.23 52.23 52.09 52.09 34.2K
10:16 52.12 52.15 52.12 52.13 11.4K
10:17 52.15 52.17 52.12 52.13 21.8K
10:18 52.12 52.14 52.08 52.09 14.9K
10:19 52.09 52.10 51.96 51.96 118.7K
10:20 51.97 51.98 51.94 51.94 10.2K
10:21 51.95 51.99 51.92 51.98 14.3K
10:22 51.98 51.98 51.82 51.82 18.1K
10:23 51.78 51.78 51.72 51.77 24.5K
10:24 51.80 51.83 51.77 51.77 9.2K
10:25 51.75 51.75 51.70 51.71 15.1K
10:26 51.71 51.72 51.68 51.69 20.4K
10:27 51.70 51.70 51.54 51.56 70.8K
10:28 51.53 51.58 51.53 51.58 18.7K
10:29 51.57 51.57 51.51 51.51 14.8K
10:30 51.46 51.47 51.41 51.41 20.2K
10:31 51.48 51.57 51.48 51.55 18.1K
10:32 51.51 51.59 51.51 51.58 19.7K
10:33 51.60 51.60 51.52 51.52 23.0K
10:34 51.54 51.61 51.54 51.58 7.8K
10:35 51.62 51.62 51.54 51.54 15.6K
10:36 51.56 51.56 51.51 51.54 8.3K
10:37 51.58 51.63 51.58 51.63 35.0K
10:38 51.63 51.66 51.63 51.63 8.7K
10:39 51.58 51.58 51.50 51.56 16.7K
10:40 51.53 51.58 51.50 51.57 11.9K
10:41 51.57 51.57 51.55 51.55 10.2K
10:42 51.54 51.64 51.54 51.64 8.0K
10:43 51.64 51.64 51.62 51.62 8.4K
10:44 51.62 51.68 51.61 51.68 10.1K
10:45 51.70 51.74 51.68 51.68 9.4K
10:46 51.66 51.76 51.65 51.76 33.7K
10:47 51.79 51.86 51.75 51.86 10.9K
10:48 51.86 51.86 51.84 51.86 10.7K
10:49 51.87 51.88 51.80 51.84 18.2K
10:50 51.83 51.85 51.83 51.85 5.6K
10:51 51.92 51.92 51.82 51.83 10.4K
10:52 51.83 51.86 51.82 51.85 9.5K
10:53 51.82 51.89 51.82 51.89 9.0K
10:54 51.83 51.84 51.81 51.84 8.5K
10:55 51.79 51.81 51.76 51.76 8.6K
10:56 51.76 51.76 51.72 51.72 8.5K
10:57 51.71 51.71 51.68 51.69 12.3K
10:58 51.70 51.73 51.67 51.67 10.4K
10:59 51.68 51.73 51.68 51.73 9.2K
11:00 51.76 51.76 51.70 51.71 10.6K
11:01 51.72 51.79 51.72 51.75 10.2K
11:02 51.75 51.79 51.72 51.79 11.9K
11:03 51.79 51.83 51.79 51.79 14.3K
11:04 51.79 51.81 51.78 51.79 9.7K
11:05 51.80 51.80 51.78 51.80 38.6K
11:06 51.79 51.83 51.76 51.76 20.4K
11:07 51.75 51.76 51.71 51.71 4.6K
11:08 51.72 51.74 51.71 51.74 8.8K
11:09 51.74 51.74 51.67 51.70 16.3K
11:10 51.71 51.75 51.71 51.75 13.2K
11:11 51.75 51.80 51.75 51.80 8.9K
11:12 51.81 51.84 51.80 51.84 29.7K
11:13 51.84 51.84 51.78 51.81 26.4K
11:14 51.82 51.96 51.82 51.96 20.6K
11:15 51.98 51.98 51.92 51.92 65.3K
11:16 51.97 51.99 51.94 51.94 32.7K
11:17 51.92 51.95 51.89 51.95 9.6K
11:18 51.93 51.96 51.89 51.96 10.0K
11:19 51.95 51.99 51.94 51.94 11.9K
11:20 51.95 52.07 51.95 52.05 47.5K
11:21 52.03 52.07 52.02 52.02 27.4K
11:22 52.02 52.02 51.95 51.95 6.2K
11:23 51.91 51.97 51.91 51.95 10.4K
11:24 51.96 52.00 51.93 51.94 8.2K
11:25 51.98 52.07 51.98 52.07 11.0K
11:26 52.04 52.08 52.04 52.05 16.0K
11:27 52.04 52.04 52.01 52.01 7.1K
11:28 51.99 52.00 51.96 52.00 22.6K
11:29 51.97 52.10 51.97 52.07 40.7K
11:30 52.03 52.03 52.00 52.03 10.4K
11:31 52.01 52.04 52.01 52.01 6.7K
11:32 52.01 52.01 51.91 51.91 12.4K
11:33 51.88 51.90 51.88 51.88 10.0K
11:34 51.88 51.88 51.84 51.87 7.7K
11:35 51.86 51.94 51.84 51.94 15.2K
11:36 51.94 51.99 51.94 51.99 7.5K
11:37 52.01 52.03 52.00 52.00 8.7K
11:38 52.00 52.03 52.00 52.03 6.0K
11:39 51.99 51.99 51.97 51.97 11.7K
11:40 51.97 51.98 51.94 51.96 7.6K
11:41 51.96 51.98 51.95 51.98 7.5K
11:42 51.98 52.05 51.97 52.05 5.4K
11:43 52.10 52.16 52.10 52.16 24.3K
11:44 52.15 52.15 52.13 52.14 7.1K
11:45 52.19 52.19 52.13 52.16 30.8K
11:46 52.16 52.16 52.13 52.13 6.4K
11:47 52.14 52.14 52.09 52.09 10.9K
11:48 52.09 52.15 52.08 52.15 10.8K
11:49 52.15 52.15 52.12 52.13 5.0K
11:50 52.13 52.13 52.07 52.08 40.6K
11:51 52.04 52.11 52.04 52.07 28.0K
11:52 52.07 52.15 52.07 52.14 17.8K
11:53 52.15 52.17 52.13 52.17 11.4K
11:54 52.21 52.26 52.21 52.26 7.0K
11:55 52.26 52.29 52.26 52.29 16.2K
11:56 52.26 52.26 52.23 52.23 34.3K
11:57 52.22 52.29 52.22 52.28 12.3K
11:58 52.28 52.29 52.27 52.28 7.6K
11:59 52.29 52.30 52.25 52.25 35.3K
12:00 52.26 52.26 52.25 52.25 6.7K
12:01 52.28 52.41 52.28 52.41 11.4K
12:02 52.43 52.45 52.43 52.43 12.5K
12:03 52.43 52.46 52.43 52.46 10.9K
12:04 52.44 52.51 52.44 52.51 21.1K
12:05 52.50 52.51 52.48 52.51 9.3K
12:06 52.52 52.54 52.51 52.52 13.0K
12:07 52.53 52.53 52.49 52.50 14.6K
12:08 52.51 52.51 52.44 52.45 24.2K
12:09 52.45 52.46 52.44 52.45 13.9K
12:10 52.45 52.46 52.42 52.42 11.5K
12:11 52.42 52.58 52.42 52.55 12.3K
12:12 52.55 52.57 52.52 52.52 7.9K
12:13 52.52 52.58 52.51 52.58 5.9K
12:14 52.57 52.59 52.52 52.52 18.1K
12:15 52.51 52.54 52.49 52.50 27.6K
12:16 52.46 52.46 52.46 52.46 15.2K
12:17 52.44 52.44 52.25 52.25 42.2K
12:18 52.23 52.26 52.23 52.23 34.8K
12:19 52.25 52.25 52.23 52.23 16.5K
12:20 52.25 52.27 52.25 52.26 12.9K
12:21 52.25 52.29 52.25 52.28 10.8K
12:22 52.28 52.29 52.27 52.29 8.7K
12:23 52.29 52.29 52.24 52.24 45.0K
12:24 52.24 52.24 52.22 52.22 7.1K
12:25 52.24 52.25 52.24 52.24 11.9K
12:26 52.24 52.24 52.18 52.18 8.0K
12:27 52.18 52.20 52.15 52.20 9.7K
12:28 52.20 52.20 52.18 52.18 10.0K
12:29 52.18 52.18 52.14 52.16 20.7K
12:30 52.15 52.15 52.13 52.14 15.0K
12:31 52.15 52.19 52.13 52.19 9.6K
12:32 52.19 52.23 52.19 52.20 6.9K
12:33 52.19 52.19 52.15 52.15 13.7K
12:34 52.15 52.23 52.15 52.22 10.0K
12:35 52.22 52.23 52.21 52.23 13.5K
12:36 52.23 52.24 52.23 52.23 7.5K
12:37 52.23 52.24 52.21 52.22 14.6K
12:38 52.20 52.22 52.20 52.21 10.8K
12:39 52.23 52.24 52.22 52.23 9.6K
12:40 52.24 52.24 52.15 52.15 8.0K
12:41 52.14 52.18 52.14 52.18 10.3K
12:42 52.18 52.18 52.15 52.16 8.1K
12:43 52.16 52.17 52.16 52.17 4.9K
12:44 52.17 52.19 52.17 52.19 6.5K
12:45 52.18 52.23 52.18 52.21 15.5K
12:46 52.21 52.21 52.20 52.21 17.2K
12:47 52.23 52.23 52.22 52.22 10.9K
12:48 52.21 52.21 52.16 52.16 9.2K
12:49 52.17 52.26 52.17 52.26 9.9K
12:50 52.24 52.24 52.20 52.20 9.8K
12:51 52.21 52.21 52.18 52.19 10.1K
12:52 52.19 52.21 52.19 52.21 5.5K
12:53 52.21 52.21 52.20 52.21 7.2K
12:54 52.23 52.25 52.23 52.24 9.3K
12:55 52.22 52.23 52.22 52.23 3.6K
12:56 52.23 52.23 52.22 52.22 4.3K
12:57 52.19 52.19 52.12 52.14 32.4K
12:58 52.14 52.15 52.13 52.15 6.1K
12:59 52.12 52.15 52.12 52.15 11.2K
13:00 52.14 52.14 52.10 52.11 6.5K
13:01 52.11 52.11 52.04 52.05 9.3K
13:02 52.04 52.05 52.02 52.03 15.9K
13:03 52.03 52.09 52.02 52.09 9.1K
13:04 52.09 52.09 52.03 52.05 4.6K
13:05 52.03 52.06 52.01 52.05 25.9K
13:06 52.05 52.09 52.05 52.09 2.8K
13:07 52.09 52.09 52.06 52.07 12.6K
13:08 52.11 52.15 52.11 52.13 14.0K
13:09 52.15 52.19 52.15 52.19 4.1K
13:10 52.19 52.19 52.16 52.17 6.3K
13:11 52.19 52.19 52.19 52.19 2.5K
13:12 52.19 52.22 52.19 52.22 4.6K
13:13 52.22 52.22 52.20 52.20 6.8K
13:14 52.20 52.23 52.20 52.20 8.3K
13:15 52.20 52.20 52.20 52.20 5.4K
13:16 52.20 52.23 52.20 52.23 4.8K
13:17 52.24 52.26 52.24 52.26 6.5K
13:18 52.26 52.26 52.24 52.26 5.4K
13:19 52.24 52.24 52.15 52.15 8.5K
13:20 52.18 52.21 52.18 52.21 6.2K
13:21 52.20 52.25 52.20 52.24 7.2K
13:22 52.24 52.25 52.23 52.23 4.4K
13:23 52.23 52.24 52.23 52.24 5.3K
13:24 52.24 52.24 52.22 52.22 11.1K
13:25 52.22 52.24 52.22 52.24 3.3K
13:26 52.26 52.28 52.26 52.28 13.9K
13:27 52.28 52.28 52.24 52.25 9.5K
13:28 52.24 52.26 52.24 52.26 10.9K
13:29 52.26 52.26 52.23 52.23 11.7K
13:30 52.23 52.23 52.19 52.20 62.5K
13:31 52.23 52.26 52.23 52.26 3.1K
13:32 52.26 52.26 52.20 52.20 23.6K
13:33 52.20 52.20 52.19 52.19 2.3K
13:34 52.18 52.21 52.12 52.21 9.2K
13:35 52.21 52.21 52.15 52.15 46.6K
13:36 52.15 52.15 52.13 52.13 4.3K
13:37 52.14 52.16 52.05 52.07 37.9K
13:38 52.11 52.13 52.11 52.13 4.1K
13:39 52.12 52.14 52.11 52.13 23.1K
13:40 52.14 52.17 52.14 52.17 5.7K
13:41 52.17 52.20 52.17 52.17 13.6K
13:42 52.16 52.16 52.16 52.16 4.9K
13:43 52.16 52.16 52.11 52.11 5.8K
13:44 52.12 52.12 52.11 52.11 9.3K
13:45 52.11 52.11 52.03 52.07 18.3K
13:46 52.06 52.06 52.00 52.00 20.4K
13:47 51.99 52.06 51.99 52.06 8.2K
13:48 52.08 52.09 52.07 52.09 6.3K
13:49 52.08 52.08 52.01 52.02 17.5K
13:50 52.01 52.05 52.01 52.02 12.6K
13:51 52.01 52.01 52.01 52.01 2.5K
13:52 52.01 52.01 51.98 51.98 20.1K
13:53 51.99 52.00 51.99 52.00 11.8K
13:54 51.99 51.99 51.97 51.97 17.6K
13:55 51.97 51.98 51.95 51.95 13.9K
13:56 51.95 51.95 51.93 51.93 6.9K
13:57 51.97 51.97 51.96 51.96 60.9K
13:58 51.96 51.96 51.87 51.87 9.2K
13:59 51.89 51.89 51.85 51.86 8.9K
14:00 51.88 51.88 51.79 51.79 13.2K
14:01 51.78 51.78 51.77 51.78 9.9K
14:02 51.77 51.79 51.76 51.79 8.2K
14:03 51.79 51.79 51.68 51.68 31.6K
14:04 51.68 51.69 51.68 51.69 13.7K
14:05 51.68 51.70 51.66 51.66 11.0K
14:06 51.65 51.69 51.65 51.69 69.8K
14:07 51.73 51.75 51.71 51.71 11.6K
14:08 51.68 51.72 51.68 51.72 8.4K
14:09 51.72 51.72 51.72 51.72 3.3K
14:10 51.72 51.78 51.72 51.78 7.3K
14:11 51.79 51.79 51.70 51.71 9.1K
14:12 51.74 51.75 51.73 51.75 7.1K
14:13 51.75 51.77 51.75 51.75 8.9K
14:14 51.79 51.83 51.79 51.83 13.3K
14:15 51.84 51.84 51.80 51.80 7.7K
14:16 51.80 51.82 51.80 51.82 4.4K
14:17 51.81 51.82 51.81 51.81 9.8K
14:18 51.81 51.81 51.75 51.77 19.5K
14:19 51.77 51.77 51.72 51.72 11.8K
14:20 51.74 51.74 51.71 51.72 22.2K
14:21 51.71 51.71 51.68 51.68 9.9K
14:22 51.69 51.69 51.63 51.64 15.1K
14:23 51.65 51.65 51.61 51.61 16.9K
14:24 51.65 51.66 51.63 51.63 16.2K
14:25 51.64 51.66 51.64 51.66 17.4K
14:26 51.67 51.67 51.64 51.64 13.7K
14:27 51.63 51.63 51.61 51.61 16.3K
14:28 51.58 51.64 51.58 51.64 20.3K
14:29 51.63 51.65 51.63 51.65 16.5K
14:30 51.65 51.65 51.61 51.62 11.2K
14:31 51.62 51.69 51.62 51.69 26.6K
14:32 51.67 51.69 51.64 51.69 11.3K
14:33 51.70 51.75 51.70 51.74 7.5K
14:34 51.73 51.75 51.72 51.72 6.4K
14:35 51.72 51.74 51.72 51.72 7.6K
14:36 51.71 51.71 51.70 51.70 6.2K
14:37 51.70 51.76 51.70 51.76 9.4K
14:38 51.76 51.76 51.73 51.75 5.0K
14:39 51.74 51.75 51.73 51.75 5.5K
14:40 51.75 51.75 51.71 51.71 12.3K
14:41 51.71 51.72 51.71 51.72 7.6K
14:42 51.71 51.71 51.64 51.64 12.0K
14:43 51.63 51.63 51.59 51.59 6.2K
14:44 51.56 51.58 51.56 51.57 9.2K
14:45 51.57 51.58 51.57 51.58 7.0K
14:46 51.58 51.60 51.58 51.59 10.5K
14:47 51.59 51.61 51.59 51.61 6.7K
14:48 51.64 51.65 51.63 51.63 49.5K
14:49 51.63 51.65 51.62 51.65 4.7K
14:50 51.67 51.67 51.65 51.65 7.3K
14:51 51.62 51.62 51.58 51.59 12.9K
14:52 51.59 51.59 51.58 51.59 9.0K
14:53 51.59 51.59 51.56 51.58 9.0K
14:54 51.57 51.59 51.56 51.58 8.6K
14:55 51.57 51.58 51.57 51.57 12.8K
14:56 51.57 51.61 51.57 51.61 9.3K
14:57 51.61 51.62 51.59 51.62 17.3K
14:58 51.62 51.65 51.62 51.64 6.4K
14:59 51.65 51.65 51.65 51.65 6.3K
15:00 51.65 51.65 51.64 51.65 8.4K
15:01 51.61 51.61 51.58 51.60 26.6K
15:02 51.56 51.59 51.56 51.59 13.0K
15:03 51.59 51.59 51.53 51.53 8.5K
15:04 51.54 51.54 51.51 51.51 8.0K
15:05 51.54 51.55 51.53 51.53 16.2K
15:06 51.52 51.53 51.50 51.50 9.7K
15:07 51.50 51.52 51.50 51.52 25.0K
15:08 51.56 51.57 51.56 51.57 12.2K
15:09 51.53 51.56 51.53 51.54 14.2K
15:10 51.52 51.55 51.52 51.55 10.9K
15:11 51.56 51.59 51.56 51.58 12.0K
15:12 51.58 51.61 51.58 51.61 31.2K
15:13 51.61 51.62 51.57 51.60 16.9K
15:14 51.62 51.73 51.62 51.73 54.2K
15:15 51.69 51.73 51.69 51.73 18.4K
15:16 51.71 51.74 51.71 51.74 12.3K
15:17 51.74 51.76 51.74 51.75 23.6K
15:18 51.76 51.80 51.76 51.77 28.6K
15:19 51.78 51.78 51.72 51.72 15.5K
15:20 51.71 51.74 51.71 51.74 16.4K
15:21 51.74 51.83 51.74 51.81 36.5K
15:22 51.76 51.76 51.74 51.75 24.1K
15:23 51.77 51.77 51.76 51.77 20.2K
15:24 51.75 51.77 51.73 51.76 14.8K
15:25 51.73 51.73 51.68 51.68 17.1K
15:26 51.70 51.73 51.69 51.69 20.1K
15:27 51.71 51.71 51.68 51.68 16.7K
15:28 51.67 51.71 51.65 51.65 20.6K
15:29 51.68 51.70 51.68 51.68 15.7K
15:30 51.66 51.70 51.66 51.70 36.4K
15:31 51.71 51.72 51.69 51.69 27.8K
15:32 51.70 51.74 51.70 51.71 28.0K
15:33 51.67 51.74 51.67 51.74 20.4K
15:34 51.72 51.78 51.72 51.78 18.3K
15:35 51.81 51.81 51.78 51.78 20.3K
15:36 51.78 51.79 51.77 51.77 14.8K
15:37 51.78 51.81 51.78 51.81 17.8K
15:38 51.80 51.84 51.80 51.84 18.7K
15:39 51.85 51.87 51.83 51.83 26.2K
15:40 51.84 51.85 51.83 51.83 15.6K
15:41 51.84 51.85 51.80 51.81 23.6K
15:42 51.83 51.86 51.83 51.86 23.8K
15:43 51.87 51.87 51.83 51.83 19.6K
15:44 51.83 51.86 51.82 51.86 21.1K
15:45 51.88 51.90 51.88 51.88 22.8K
15:46 51.89 51.90 51.88 51.88 27.2K
15:47 51.88 51.88 51.85 51.85 27.6K
15:48 51.85 51.88 51.85 51.86 31.6K
15:49 51.83 51.83 51.76 51.77 21.4K
15:50 51.78 51.80 51.78 51.80 29.8K
15:51 51.82 51.89 51.82 51.89 61.6K
15:52 51.88 51.89 51.87 51.88 43.3K
15:53 51.91 52.01 51.91 51.99 73.6K
15:54 52.00 52.00 51.97 52.00 53.5K
15:55 51.98 52.06 51.98 52.04 92.8K
15:56 52.05 52.09 52.05 52.06 156.8K
15:57 52.08 52.08 52.02 52.02 123.4K
15:58 52.02 52.04 52.00 52.04 137.5K
15:59 52.04 52.05 52.04 52.05 102.5K
16:00 52.05 52.05 51.72 52.05 2,409.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし