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 51.42 52.42 51.42 51.70 69.3K
09:32 51.65 51.80 51.65 51.75 5.0K
09:33 51.83 51.94 51.83 51.94 7.0K
09:34 52.05 52.07 51.95 51.95 13.9K
09:35 51.95 52.05 51.95 52.05 2.6K
09:36 52.07 52.07 52.03 52.07 10.7K
09:37 52.01 52.10 51.93 52.10 14.9K
09:38 52.02 52.09 52.02 52.09 8.4K
09:39 52.24 52.30 52.22 52.26 14.1K
09:40 52.25 52.25 52.11 52.11 16.6K
09:41 52.13 52.13 51.92 51.96 32.4K
09:42 51.96 51.96 51.85 51.85 11.2K
09:43 51.81 51.85 51.71 51.71 15.1K
09:44 51.73 51.77 51.73 51.75 13.2K
09:45 51.74 51.76 51.74 51.75 15.9K
09:46 51.73 51.73 51.69 51.71 14.7K
09:47 51.76 51.76 51.70 51.74 21.2K
09:48 51.76 51.85 51.76 51.85 28.2K
09:49 51.83 51.83 51.80 51.81 24.5K
09:50 51.83 51.85 51.81 51.85 19.9K
09:51 51.93 52.00 51.93 52.00 58.9K
09:52 51.98 51.99 51.96 51.96 46.0K
09:53 52.05 52.31 52.05 52.31 19.7K
09:54 52.32 52.37 52.31 52.37 139.4K
09:55 52.41 52.41 52.33 52.37 13.6K
09:56 52.37 52.46 52.29 52.30 51.7K
09:57 52.17 52.34 52.17 52.34 112.0K
09:58 52.27 52.27 52.19 52.25 36.3K
09:59 52.20 52.40 52.20 52.40 76.9K
10:00 52.41 52.47 52.38 52.38 11.7K
10:01 52.36 52.50 52.36 52.50 17.7K
10:02 52.50 52.55 52.50 52.51 74.1K
10:03 52.49 52.51 52.45 52.51 15.7K
10:04 52.51 52.52 52.42 52.42 29.8K
10:05 52.41 52.43 52.40 52.42 21.9K
10:06 52.45 52.59 52.45 52.59 29.2K
10:07 52.57 52.61 52.54 52.61 13.3K
10:08 52.55 52.56 52.50 52.52 27.5K
10:09 52.46 52.46 52.39 52.39 12.8K
10:10 52.39 52.41 52.38 52.41 43.7K
10:11 52.43 52.49 52.42 52.49 13.2K
10:12 52.45 52.52 52.45 52.52 10.2K
10:13 52.53 52.62 52.47 52.62 11.8K
10:14 52.61 52.65 52.58 52.65 12.2K
10:15 52.61 52.64 52.59 52.64 10.5K
10:16 52.70 52.70 52.63 52.63 10.5K
10:17 52.58 52.61 52.53 52.53 8.4K
10:18 52.55 52.61 52.51 52.61 10.9K
10:19 52.59 52.59 52.53 52.59 12.0K
10:20 52.54 52.54 52.44 52.44 6.3K
10:21 52.43 52.43 52.35 52.35 7.3K
10:22 52.33 52.42 52.33 52.42 9.6K
10:23 52.42 52.46 52.42 52.45 7.9K
10:24 52.48 52.49 52.43 52.43 7.2K
10:25 52.43 52.45 52.42 52.44 20.5K
10:26 52.44 52.49 52.44 52.49 7.6K
10:27 52.48 52.51 52.47 52.47 13.3K
10:28 52.47 52.53 52.47 52.53 8.3K
10:29 52.53 52.63 52.53 52.60 16.2K
10:30 52.66 52.69 52.66 52.67 25.6K
10:31 52.66 52.68 52.66 52.68 13.7K
10:32 52.66 52.69 52.66 52.69 15.8K
10:33 52.69 52.74 52.69 52.72 12.2K
10:34 52.70 52.72 52.66 52.67 20.0K
10:35 52.60 52.61 52.53 52.56 20.4K
10:36 52.55 52.61 52.55 52.61 8.0K
10:37 52.62 52.63 52.60 52.63 7.1K
10:38 52.64 52.64 52.61 52.62 17.5K
10:39 52.61 52.61 52.56 52.57 8.1K
10:40 52.59 52.59 52.53 52.56 11.4K
10:41 52.57 52.57 52.55 52.55 6.5K
10:42 52.57 52.61 52.57 52.57 10.4K
10:43 52.57 52.60 52.57 52.60 5.3K
10:44 52.60 52.61 52.60 52.61 4.9K
10:45 52.59 52.61 52.59 52.60 9.8K
10:46 52.61 52.66 52.61 52.66 12.2K
10:47 52.65 52.69 52.65 52.68 9.9K
10:48 52.70 52.75 52.70 52.75 9.5K
10:49 52.75 52.76 52.71 52.71 11.9K
10:50 52.73 52.74 52.70 52.71 12.0K
10:51 52.72 52.72 52.70 52.71 8.5K
10:52 52.70 52.71 52.67 52.68 40.0K
10:53 52.68 52.68 52.65 52.65 19.0K
10:54 52.67 52.69 52.66 52.67 13.9K
10:55 52.67 52.70 52.67 52.69 15.8K
10:56 52.67 52.74 52.64 52.73 40.3K
10:57 52.71 52.75 52.69 52.69 49.9K
10:58 52.69 52.69 52.61 52.61 28.2K
10:59 52.61 52.61 52.58 52.61 13.2K
11:00 52.60 52.68 52.60 52.68 26.7K
11:01 52.71 52.78 52.71 52.75 19.6K
11:02 52.75 52.77 52.74 52.77 6.0K
11:03 52.79 52.85 52.78 52.85 30.3K
11:04 52.88 52.89 52.82 52.82 37.8K
11:05 52.84 52.84 52.79 52.83 15.9K
11:06 52.81 52.82 52.79 52.80 11.4K
11:07 52.81 52.82 52.74 52.74 24.9K
11:08 52.75 52.80 52.75 52.79 18.5K
11:09 52.80 52.81 52.76 52.76 15.2K
11:10 52.77 52.77 52.72 52.72 14.8K
11:11 52.74 52.74 52.72 52.73 12.2K
11:12 52.73 52.73 52.72 52.72 37.5K
11:13 52.74 52.74 52.70 52.70 16.4K
11:14 52.71 52.71 52.60 52.60 21.2K
11:15 52.57 52.75 52.57 52.74 27.2K
11:16 52.75 52.82 52.75 52.82 27.9K
11:17 52.79 52.79 52.74 52.75 57.4K
11:18 52.77 52.79 52.77 52.78 15.4K
11:19 52.78 52.82 52.78 52.82 16.5K
11:20 52.82 52.89 52.82 52.89 6.3K
11:21 52.88 52.88 52.83 52.83 9.3K
11:22 52.83 52.83 52.81 52.81 23.2K
11:23 52.77 52.77 52.73 52.73 52.7K
11:24 52.73 52.75 52.71 52.74 18.8K
11:25 52.74 52.74 52.72 52.74 18.0K
11:26 52.75 52.78 52.73 52.78 28.6K
11:27 52.77 52.78 52.73 52.75 45.1K
11:28 52.78 52.86 52.78 52.86 10.6K
11:29 52.89 52.89 52.84 52.85 28.3K
11:30 52.87 52.89 52.86 52.89 10.6K
11:31 52.86 52.86 52.84 52.86 32.8K
11:32 52.85 52.89 52.85 52.85 10.8K
11:33 52.84 52.84 52.78 52.78 7.8K
11:34 52.78 52.79 52.77 52.78 8.6K
11:35 52.78 52.80 52.77 52.80 9.2K
11:36 52.83 52.88 52.83 52.88 18.6K
11:37 52.88 52.90 52.88 52.88 12.2K
11:38 52.90 52.90 52.86 52.88 7.0K
11:39 52.87 52.87 52.86 52.86 8.4K
11:40 52.84 52.85 52.82 52.84 15.4K
11:41 52.84 52.87 52.84 52.86 4.8K
11:42 52.86 52.86 52.83 52.83 7.9K
11:43 52.83 52.83 52.77 52.80 7.3K
11:44 52.80 52.87 52.80 52.87 7.1K
11:45 52.86 52.91 52.84 52.90 7.2K
11:46 52.93 52.93 52.89 52.91 18.1K
11:47 52.94 52.95 52.92 52.92 9.6K
11:48 52.89 52.89 52.83 52.83 10.3K
11:49 52.83 52.83 52.80 52.80 6.6K
11:50 52.80 52.82 52.80 52.82 11.7K
11:51 52.82 52.82 52.73 52.76 15.2K
11:52 52.75 52.75 52.70 52.73 11.3K
11:53 52.73 52.73 52.71 52.71 5.4K
11:54 52.70 52.74 52.70 52.74 7.6K
11:55 52.74 52.74 52.73 52.73 6.3K
11:56 52.73 52.74 52.73 52.73 7.5K
11:57 52.74 52.75 52.72 52.72 9.5K
11:58 52.74 52.75 52.71 52.75 16.2K
11:59 52.77 52.77 52.75 52.76 7.2K
12:00 52.78 52.83 52.78 52.83 27.3K
12:01 52.83 52.84 52.83 52.84 12.6K
12:02 52.84 52.84 52.76 52.76 18.2K
12:03 52.77 52.79 52.76 52.76 9.4K
12:04 52.77 52.77 52.74 52.75 8.5K
12:05 52.74 52.79 52.72 52.79 17.4K
12:06 52.78 52.84 52.78 52.84 13.2K
12:07 52.84 52.88 52.80 52.88 17.9K
12:08 52.88 52.88 52.85 52.86 7.1K
12:09 52.85 52.90 52.85 52.90 17.0K
12:10 52.86 52.89 52.85 52.85 19.7K
12:11 52.84 52.85 52.84 52.85 3.4K
12:12 52.86 52.86 52.82 52.84 14.6K
12:13 52.83 52.85 52.82 52.84 13.8K
12:14 52.84 52.84 52.81 52.82 9.2K
12:15 52.80 52.80 52.68 52.68 35.9K
12:16 52.68 52.68 52.66 52.67 38.1K
12:17 52.69 52.73 52.68 52.73 27.4K
12:18 52.73 52.74 52.68 52.68 18.4K
12:19 52.65 52.65 52.59 52.60 22.2K
12:20 52.61 52.64 52.61 52.64 14.3K
12:21 52.64 52.68 52.64 52.66 10.3K
12:22 52.67 52.70 52.64 52.70 29.7K
12:23 52.68 52.70 52.68 52.68 11.2K
12:24 52.74 52.76 52.73 52.73 7.4K
12:25 52.73 52.74 52.68 52.68 19.1K
12:26 52.68 52.70 52.68 52.70 17.7K
12:27 52.68 52.76 52.68 52.76 16.3K
12:28 52.75 52.75 52.72 52.72 8.3K
12:29 52.71 52.71 52.68 52.68 42.6K
12:30 52.68 52.72 52.68 52.69 28.9K
12:31 52.70 52.72 52.70 52.72 6.1K
12:32 52.73 52.73 52.72 52.72 4.4K
12:33 52.73 52.76 52.73 52.75 9.2K
12:34 52.75 52.77 52.72 52.75 16.3K
12:35 52.76 52.79 52.76 52.79 10.3K
12:36 52.79 52.79 52.74 52.74 12.4K
12:37 52.75 52.78 52.75 52.78 5.5K
12:38 52.80 52.81 52.79 52.81 21.2K
12:39 52.80 52.84 52.79 52.84 23.5K
12:40 52.84 52.86 52.82 52.82 8.6K
12:41 52.80 52.84 52.80 52.83 6.6K
12:42 52.83 52.85 52.83 52.84 3.6K
12:43 52.80 52.82 52.79 52.82 6.4K
12:44 52.82 52.82 52.79 52.79 16.9K
12:45 52.81 52.85 52.80 52.80 14.7K
12:46 52.79 52.81 52.79 52.79 5.5K
12:47 52.80 52.80 52.79 52.79 4.2K
12:48 52.78 52.79 52.78 52.79 7.6K
12:49 52.79 52.82 52.79 52.82 5.7K
12:50 52.81 52.82 52.81 52.81 6.4K
12:51 52.80 52.81 52.80 52.80 10.9K
12:52 52.80 52.80 52.75 52.76 9.2K
12:53 52.77 52.77 52.76 52.76 6.7K
12:54 52.75 52.75 52.68 52.69 12.2K
12:55 52.69 52.70 52.69 52.70 3.2K
12:56 52.70 52.70 52.68 52.70 11.6K
12:57 52.70 52.70 52.68 52.68 5.2K
12:58 52.70 52.71 52.70 52.71 10.3K
12:59 52.70 52.70 52.68 52.69 14.9K
13:00 52.69 52.69 52.66 52.66 71.4K
13:01 52.65 52.69 52.65 52.69 64.7K
13:02 52.68 52.68 52.65 52.67 12.1K
13:03 52.68 52.69 52.67 52.67 8.1K
13:04 52.66 52.66 52.61 52.61 10.7K
13:05 52.61 52.63 52.61 52.63 7.2K
13:06 52.63 52.63 52.61 52.61 2.2K
13:07 52.62 52.65 52.62 52.65 7.3K
13:08 52.65 52.65 52.64 52.64 6.6K
13:09 52.64 52.64 52.64 52.64 2.4K
13:10 52.63 52.65 52.63 52.64 7.1K
13:11 52.63 52.63 52.55 52.56 11.8K
13:12 52.54 52.54 52.51 52.52 7.9K
13:13 52.53 52.54 52.53 52.54 10.8K
13:14 52.52 52.53 52.52 52.53 6.7K
13:15 52.53 52.53 52.50 52.50 12.4K
13:16 52.50 52.50 52.49 52.49 6.2K
13:17 52.49 52.52 52.49 52.52 3.6K
13:18 52.53 52.62 52.53 52.62 10.0K
13:19 52.62 52.62 52.61 52.61 6.0K
13:20 52.62 52.65 52.62 52.65 5.7K
13:21 52.65 52.65 52.63 52.63 7.3K
13:22 52.63 52.64 52.63 52.63 5.2K
13:23 52.63 52.64 52.63 52.64 8.3K
13:24 52.63 52.63 52.60 52.63 9.1K
13:25 52.61 52.63 52.60 52.63 5.4K
13:26 52.64 52.65 52.64 52.65 2.0K
13:27 52.65 52.67 52.65 52.67 3.9K
13:28 52.67 52.67 52.64 52.66 5.4K
13:29 52.67 52.67 52.63 52.63 7.7K
13:30 52.64 52.64 52.60 52.60 4.6K
13:31 52.61 52.70 52.61 52.70 10.1K
13:32 52.71 52.74 52.71 52.74 3.4K
13:33 52.74 52.74 52.71 52.72 8.6K
13:34 52.73 52.73 52.71 52.71 5.9K
13:35 52.82 52.82 52.79 52.81 16.1K
13:36 52.81 52.81 52.79 52.81 5.6K
13:37 52.79 52.84 52.79 52.84 15.3K
13:38 52.85 52.87 52.85 52.86 24.2K
13:39 52.85 52.86 52.83 52.86 9.3K
13:40 52.88 52.89 52.86 52.87 7.6K
13:41 52.87 52.91 52.86 52.91 5.1K
13:42 52.91 52.96 52.91 52.95 4.8K
13:43 52.95 52.96 52.95 52.96 11.7K
13:44 52.96 52.96 52.94 52.95 4.4K
13:45 52.94 52.96 52.94 52.96 14.4K
13:46 52.96 52.98 52.95 52.97 11.4K
13:47 52.99 52.99 52.96 52.96 8.4K
13:48 52.96 52.98 52.96 52.98 15.3K
13:49 52.98 52.99 52.98 52.99 9.5K
13:50 52.99 52.99 52.97 52.97 6.0K
13:51 52.97 52.97 52.94 52.94 10.8K
13:52 52.95 52.96 52.94 52.95 11.1K
13:53 52.95 52.95 52.94 52.94 3.6K
13:54 52.90 52.93 52.89 52.89 31.2K
13:55 52.87 52.89 52.87 52.88 7.9K
13:56 52.88 52.88 52.85 52.87 7.7K
13:57 52.88 52.89 52.85 52.85 6.1K
13:58 52.84 52.86 52.84 52.86 2.8K
13:59 52.86 52.87 52.86 52.87 6.1K
14:00 52.83 52.83 52.80 52.80 12.4K
14:01 52.77 52.80 52.77 52.79 18.8K
14:02 52.79 52.86 52.79 52.86 5.9K
14:03 52.86 52.86 52.83 52.84 7.7K
14:04 52.85 52.91 52.85 52.87 19.7K
14:05 52.88 52.92 52.88 52.92 23.1K
14:06 52.91 52.91 52.90 52.90 3.4K
14:07 52.91 52.92 52.91 52.92 19.6K
14:08 52.91 52.95 52.91 52.95 9.8K
14:09 52.95 52.97 52.94 52.97 7.3K
14:10 52.97 53.02 52.97 53.02 11.3K
14:11 53.01 53.01 52.99 52.99 12.4K
14:12 52.99 52.99 52.96 52.96 4.5K
14:13 52.93 52.98 52.93 52.98 9.9K
14:14 52.99 53.01 52.98 53.01 8.7K
14:15 53.02 53.02 52.99 52.99 10.7K
14:16 52.97 52.98 52.96 52.96 25.1K
14:17 52.96 52.96 52.90 52.90 10.0K
14:18 52.88 52.88 52.85 52.87 11.8K
14:19 52.87 52.88 52.87 52.88 6.5K
14:20 52.86 52.92 52.86 52.92 16.2K
14:21 52.93 52.97 52.93 52.94 18.0K
14:22 52.96 52.98 52.96 52.97 6.4K
14:23 52.99 53.01 52.98 52.99 14.0K
14:24 52.98 52.98 52.95 52.95 19.8K
14:25 52.95 52.98 52.95 52.96 10.0K
14:26 52.96 53.01 52.96 52.98 9.8K
14:27 52.98 52.99 52.97 52.98 8.9K
14:28 52.98 52.99 52.95 52.95 7.5K
14:29 52.95 52.95 52.88 52.90 7.9K
14:30 52.91 52.91 52.89 52.89 9.9K
14:31 52.92 52.92 52.90 52.90 12.3K
14:32 52.92 52.92 52.89 52.89 14.5K
14:33 52.89 52.91 52.85 52.85 13.7K
14:34 52.86 52.86 52.85 52.85 7.6K
14:35 52.86 52.89 52.86 52.89 8.8K
14:36 52.90 52.90 52.86 52.86 21.9K
14:37 52.85 52.85 52.80 52.80 22.1K
14:38 52.78 52.80 52.77 52.78 14.1K
14:39 52.77 52.77 52.74 52.74 12.7K
14:40 52.73 52.76 52.73 52.75 15.1K
14:41 52.76 52.82 52.76 52.82 32.4K
14:42 52.82 52.82 52.78 52.79 7.6K
14:43 52.78 52.81 52.78 52.81 30.0K
14:44 52.80 52.81 52.76 52.76 9.1K
14:45 52.78 52.82 52.78 52.80 10.5K
14:46 52.81 52.82 52.79 52.79 6.0K
14:47 52.83 52.83 52.80 52.80 11.6K
14:48 52.80 52.81 52.80 52.81 6.7K
14:49 52.87 52.88 52.85 52.85 24.2K
14:50 52.86 52.88 52.85 52.88 6.2K
14:51 52.86 52.87 52.86 52.87 6.9K
14:52 52.88 52.88 52.86 52.86 12.2K
14:53 52.86 52.86 52.86 52.86 8.2K
14:54 52.86 52.89 52.86 52.89 12.7K
14:55 52.90 52.90 52.86 52.88 14.6K
14:56 52.88 52.89 52.85 52.85 141.6K
14:57 52.86 52.87 52.86 52.87 14.5K
14:58 52.87 52.90 52.87 52.90 13.0K
14:59 52.91 52.95 52.91 52.95 8.0K
15:00 52.95 52.98 52.95 52.95 8.3K
15:01 53.02 53.07 53.01 53.07 16.0K
15:02 53.12 53.14 53.12 53.12 19.5K
15:03 53.10 53.11 53.04 53.04 17.7K
15:04 53.02 53.04 53.02 53.04 10.5K
15:05 53.03 53.04 53.02 53.02 8.2K
15:06 53.02 53.06 53.02 53.06 10.4K
15:07 53.05 53.05 52.96 52.98 28.1K
15:08 52.97 52.98 52.96 52.96 43.9K
15:09 52.97 52.98 52.95 52.98 16.4K
15:10 52.97 52.99 52.97 52.99 13.1K
15:11 52.99 52.99 52.98 52.98 3.3K
15:12 52.98 52.99 52.96 52.96 12.1K
15:13 52.97 52.99 52.97 52.98 9.9K
15:14 52.98 52.98 52.97 52.98 9.5K
15:15 52.98 52.99 52.98 52.98 8.5K
15:16 52.94 52.95 52.94 52.94 35.1K
15:17 52.95 52.99 52.95 52.99 7.8K
15:18 52.97 52.97 52.90 52.90 26.3K
15:19 52.88 52.88 52.81 52.85 40.0K
15:20 52.86 52.86 52.81 52.81 12.3K
15:21 52.80 52.84 52.80 52.84 18.6K
15:22 52.83 52.87 52.83 52.86 9.4K
15:23 52.85 52.85 52.83 52.84 16.2K
15:24 52.83 52.86 52.83 52.85 13.7K
15:25 52.85 52.86 52.85 52.86 7.7K
15:26 52.86 52.86 52.83 52.83 12.0K
15:27 52.84 52.86 52.84 52.86 11.3K
15:28 52.86 52.87 52.86 52.87 5.4K
15:29 52.87 52.89 52.87 52.89 13.2K
15:30 52.90 52.90 52.86 52.86 17.4K
15:31 52.85 52.86 52.85 52.86 13.9K
15:32 52.86 52.89 52.86 52.89 19.5K
15:33 52.90 52.92 52.90 52.92 14.7K
15:34 52.91 52.92 52.86 52.86 18.5K
15:35 52.86 52.90 52.86 52.88 10.1K
15:36 52.89 52.89 52.87 52.87 10.4K
15:37 52.83 52.85 52.83 52.85 18.9K
15:38 52.85 52.87 52.83 52.86 12.2K
15:39 52.83 52.85 52.82 52.83 10.9K
15:40 52.82 52.82 52.77 52.77 11.3K
15:41 52.72 52.73 52.71 52.73 33.9K
15:42 52.73 52.73 52.69 52.69 10.8K
15:43 52.72 52.73 52.72 52.73 23.0K
15:44 52.76 52.76 52.74 52.74 18.8K
15:45 52.75 52.77 52.75 52.76 12.4K
15:46 52.76 52.78 52.75 52.75 14.2K
15:47 52.74 52.74 52.71 52.73 10.7K
15:48 52.72 52.72 52.70 52.72 10.3K
15:49 52.73 52.74 52.72 52.74 13.8K
15:50 52.74 52.78 52.73 52.78 17.3K
15:51 52.81 52.81 52.74 52.74 25.3K
15:52 52.74 52.74 52.69 52.69 26.8K
15:53 52.68 52.70 52.67 52.70 27.1K
15:54 52.64 52.65 52.63 52.65 35.7K
15:55 52.63 52.66 52.61 52.61 45.5K
15:56 52.49 52.49 52.47 52.49 61.0K
15:57 52.49 52.55 52.49 52.55 76.9K
15:58 52.55 52.58 52.52 52.54 72.2K
15:59 52.55 52.56 52.55 52.55 64.4K
16:00 52.56 52.60 52.56 52.58 1,325.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし