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 56.16 56.61 56.05 56.24 261.4K
09:32 56.36 56.36 56.28 56.30 9.4K
09:33 56.30 56.66 56.30 56.66 10.4K
09:34 56.68 56.86 56.64 56.86 29.6K
09:35 56.86 57.03 56.86 56.95 27.4K
09:36 56.86 56.93 56.86 56.93 14.3K
09:37 56.93 57.06 56.91 57.06 17.9K
09:38 57.06 57.06 56.95 56.95 17.5K
09:39 56.94 56.98 56.87 56.87 16.1K
09:40 56.90 56.93 56.85 56.89 23.0K
09:41 56.93 56.94 56.65 56.65 65.3K
09:42 56.71 56.71 56.57 56.57 34.9K
09:43 56.55 56.76 56.55 56.76 40.6K
09:44 56.71 56.75 56.68 56.75 27.5K
09:45 56.73 56.76 56.73 56.75 30.3K
09:46 56.82 56.82 56.59 56.59 43.2K
09:47 56.48 56.48 56.40 56.40 18.5K
09:48 56.39 56.39 56.31 56.34 19.9K
09:49 56.33 56.43 56.33 56.39 33.7K
09:50 56.37 56.37 56.28 56.29 27.1K
09:51 56.33 56.52 56.33 56.52 33.3K
09:52 56.52 56.55 56.51 56.54 13.0K
09:53 56.55 56.68 56.55 56.66 11.2K
09:54 56.69 56.75 56.69 56.74 15.4K
09:55 56.72 56.77 56.71 56.71 20.7K
09:56 56.73 56.74 56.66 56.67 17.9K
09:57 56.67 56.75 56.64 56.75 23.0K
09:58 56.78 56.86 56.78 56.83 24.0K
09:59 56.84 56.84 56.78 56.78 33.8K
10:00 56.76 56.84 56.76 56.83 32.5K
10:01 56.84 56.87 56.80 56.87 21.3K
10:02 56.88 56.91 56.86 56.91 56.1K
10:03 56.98 57.08 56.98 57.08 28.4K
10:04 57.04 57.08 57.00 57.00 16.4K
10:05 57.01 57.05 57.01 57.03 14.2K
10:06 57.05 57.14 57.05 57.08 15.0K
10:07 57.16 57.17 57.13 57.16 14.9K
10:08 57.13 57.13 57.03 57.04 16.3K
10:09 57.06 57.13 57.06 57.13 14.0K
10:10 57.18 57.20 57.16 57.16 16.7K
10:11 57.18 57.19 57.09 57.09 35.3K
10:12 57.09 57.10 57.07 57.08 18.3K
10:13 57.08 57.18 57.08 57.14 21.1K
10:14 57.13 57.21 57.13 57.18 15.1K
10:15 57.17 57.17 57.05 57.07 14.6K
10:16 57.09 57.15 57.09 57.14 11.9K
10:17 57.19 57.22 57.19 57.22 19.3K
10:18 57.22 57.29 57.22 57.22 29.6K
10:19 57.22 57.33 57.22 57.30 36.6K
10:20 57.35 57.35 57.23 57.23 21.7K
10:21 57.26 57.30 57.23 57.30 21.3K
10:22 57.30 57.30 57.09 57.19 26.3K
10:23 57.17 57.20 57.10 57.15 48.2K
10:24 57.16 57.24 57.12 57.12 31.9K
10:25 57.09 57.15 57.09 57.14 9.4K
10:26 57.14 57.16 57.12 57.12 16.4K
10:27 57.12 57.14 56.98 56.98 15.1K
10:28 56.98 56.98 56.93 56.93 18.1K
10:29 56.92 56.95 56.92 56.95 13.8K
10:30 56.97 57.00 56.94 57.00 24.7K
10:31 57.05 57.05 56.98 56.98 19.1K
10:32 56.96 57.00 56.96 56.98 12.3K
10:33 57.00 57.09 57.00 57.09 26.8K
10:34 57.08 57.16 57.08 57.16 20.5K
10:35 57.16 57.20 57.12 57.16 15.8K
10:36 57.13 57.18 57.12 57.12 11.1K
10:37 57.14 57.16 57.11 57.12 10.6K
10:38 57.11 57.11 57.08 57.08 10.5K
10:39 57.09 57.16 57.08 57.13 12.6K
10:40 57.13 57.16 57.13 57.15 13.3K
10:41 57.16 57.16 57.12 57.12 10.0K
10:42 57.10 57.17 57.09 57.17 20.5K
10:43 57.17 57.19 57.17 57.18 9.6K
10:44 57.16 57.17 57.14 57.16 19.1K
10:45 57.14 57.16 57.09 57.09 23.5K
10:46 57.10 57.13 57.05 57.05 20.0K
10:47 57.04 57.04 57.02 57.03 34.7K
10:48 57.04 57.07 57.00 57.07 24.3K
10:49 57.07 57.07 57.02 57.03 21.4K
10:50 56.98 57.00 56.98 57.00 12.0K
10:51 57.00 57.00 56.99 56.99 20.2K
10:52 57.01 57.04 56.96 56.96 16.5K
10:53 57.00 57.03 56.92 56.92 28.0K
10:54 56.87 56.90 56.85 56.90 11.5K
10:55 56.92 56.92 56.85 56.85 9.6K
10:56 56.82 56.85 56.79 56.85 17.9K
10:57 56.85 56.87 56.82 56.87 11.3K
10:58 56.91 56.95 56.91 56.95 15.3K
10:59 56.94 56.95 56.89 56.95 12.1K
11:00 56.92 56.99 56.92 56.99 12.6K
11:01 56.98 57.03 56.97 56.97 13.8K
11:02 56.96 57.00 56.96 56.98 7.2K
11:03 56.97 57.03 56.97 57.03 13.2K
11:04 57.04 57.09 57.04 57.09 13.7K
11:05 57.08 57.13 57.07 57.13 12.6K
11:06 57.15 57.15 57.14 57.15 14.4K
11:07 57.19 57.23 57.18 57.23 15.1K
11:08 57.25 57.25 57.20 57.25 51.6K
11:09 57.24 57.28 57.23 57.28 13.9K
11:10 57.24 57.30 57.23 57.24 14.8K
11:11 57.26 57.35 57.26 57.35 10.0K
11:12 57.29 57.34 57.27 57.28 14.5K
11:13 57.26 57.31 57.26 57.31 26.8K
11:14 57.30 57.39 57.30 57.35 16.5K
11:15 57.35 57.40 57.35 57.40 14.3K
11:16 57.40 57.40 57.36 57.39 16.0K
11:17 57.41 57.41 57.34 57.35 22.7K
11:18 57.35 57.35 57.31 57.31 18.8K
11:19 57.31 57.36 57.31 57.34 31.8K
11:20 57.32 57.32 57.27 57.27 14.5K
11:21 57.25 57.28 57.22 57.23 22.3K
11:22 57.18 57.23 57.18 57.23 17.8K
11:23 57.25 57.25 57.16 57.18 21.2K
11:24 57.18 57.24 57.18 57.24 14.0K
11:25 57.24 57.30 57.24 57.30 20.6K
11:26 57.30 57.37 57.29 57.36 14.7K
11:27 57.36 57.36 57.29 57.30 15.8K
11:28 57.32 57.37 57.32 57.35 12.4K
11:29 57.35 57.37 57.33 57.33 22.6K
11:30 57.34 57.34 57.31 57.34 16.9K
11:31 57.33 57.36 57.33 57.35 16.0K
11:32 57.36 57.36 57.28 57.28 22.9K
11:33 57.29 57.36 57.29 57.36 10.7K
11:34 57.36 57.36 57.34 57.34 17.0K
11:35 57.34 57.37 57.33 57.33 14.1K
11:36 57.34 57.34 57.33 57.33 12.7K
11:37 57.34 57.34 57.21 57.21 21.8K
11:38 57.16 57.21 57.16 57.19 17.3K
11:39 57.14 57.21 57.14 57.21 13.4K
11:40 57.22 57.28 57.21 57.28 11.0K
11:41 57.27 57.28 57.27 57.27 10.6K
11:42 57.27 57.27 57.25 57.26 28.6K
11:43 57.25 57.31 57.25 57.31 12.7K
11:44 57.28 57.31 57.28 57.31 8.2K
11:45 57.32 57.32 57.29 57.29 6.2K
11:46 57.29 57.29 57.25 57.27 13.0K
11:47 57.30 57.31 57.29 57.31 12.5K
11:48 57.31 57.34 57.31 57.32 12.5K
11:49 57.31 57.37 57.31 57.37 17.0K
11:50 57.38 57.40 57.37 57.37 20.2K
11:51 57.37 57.42 57.37 57.41 18.7K
11:52 57.39 57.40 57.39 57.40 18.9K
11:53 57.41 57.46 57.39 57.42 44.6K
11:54 57.44 57.47 57.43 57.47 7.9K
11:55 57.48 57.54 57.48 57.53 17.5K
11:56 57.53 57.53 57.48 57.48 17.9K
11:57 57.48 57.48 57.42 57.42 17.5K
11:58 57.44 57.44 57.41 57.41 9.8K
11:59 57.41 57.43 57.38 57.43 20.7K
12:00 57.43 57.49 57.43 57.44 37.0K
12:01 57.43 57.44 57.41 57.42 47.4K
12:02 57.43 57.43 57.41 57.42 19.1K
12:03 57.43 57.51 57.43 57.51 10.4K
12:04 57.50 57.53 57.50 57.53 8.8K
12:05 57.50 57.52 57.50 57.52 7.9K
12:06 57.53 57.59 57.53 57.59 16.5K
12:07 57.59 57.59 57.55 57.57 21.0K
12:08 57.54 57.54 57.48 57.48 23.5K
12:09 57.50 57.50 57.44 57.46 9.6K
12:10 57.47 57.50 57.47 57.49 20.2K
12:11 57.49 57.52 57.49 57.52 14.2K
12:12 57.53 57.53 57.51 57.51 9.9K
12:13 57.51 57.52 57.49 57.49 16.0K
12:14 57.48 57.54 57.48 57.54 12.3K
12:15 57.53 57.53 57.51 57.52 14.1K
12:16 57.54 57.61 57.54 57.61 15.1K
12:17 57.58 57.58 57.50 57.50 14.2K
12:18 57.51 57.53 57.42 57.42 11.1K
12:19 57.42 57.46 57.40 57.46 11.9K
12:20 57.49 57.49 57.44 57.44 12.6K
12:21 57.46 57.48 57.46 57.48 12.4K
12:22 57.49 57.49 57.41 57.41 17.8K
12:23 57.41 57.46 57.41 57.46 6.7K
12:24 57.44 57.46 57.44 57.44 10.8K
12:25 57.45 57.46 57.41 57.41 9.5K
12:26 57.44 57.44 57.43 57.43 6.8K
12:27 57.43 57.44 57.42 57.42 9.7K
12:28 57.40 57.42 57.40 57.41 10.0K
12:29 57.39 57.42 57.39 57.39 21.7K
12:30 57.40 57.41 57.40 57.40 18.4K
12:31 57.41 57.41 57.40 57.41 11.3K
12:32 57.41 57.41 57.40 57.41 4.8K
12:33 57.41 57.42 57.41 57.42 15.0K
12:34 57.45 57.46 57.44 57.44 16.0K
12:35 57.45 57.47 57.43 57.47 13.4K
12:36 57.47 57.47 57.46 57.47 15.3K
12:37 57.48 57.51 57.48 57.49 10.5K
12:38 57.50 57.52 57.50 57.52 7.0K
12:39 57.52 57.52 57.48 57.49 13.8K
12:40 57.50 57.52 57.50 57.51 9.6K
12:41 57.50 57.50 57.50 57.50 3.8K
12:42 57.52 57.55 57.52 57.54 13.2K
12:43 57.52 57.54 57.51 57.53 10.8K
12:44 57.53 57.55 57.50 57.55 14.9K
12:45 57.53 57.53 57.49 57.51 15.3K
12:46 57.50 57.53 57.50 57.51 20.0K
12:47 57.54 57.54 57.52 57.52 9.7K
12:48 57.50 57.50 57.48 57.49 8.6K
12:49 57.48 57.50 57.48 57.49 8.3K
12:50 57.49 57.50 57.48 57.48 8.1K
12:51 57.45 57.46 57.45 57.46 8.0K
12:52 57.45 57.46 57.45 57.46 7.0K
12:53 57.45 57.50 57.45 57.49 18.6K
12:54 57.50 57.50 57.50 57.50 9.2K
12:55 57.50 57.51 57.50 57.50 13.3K
12:56 57.50 57.52 57.50 57.50 10.0K
12:57 57.51 57.53 57.50 57.50 12.7K
12:58 57.48 57.51 57.48 57.50 14.1K
12:59 57.49 57.52 57.49 57.51 13.8K
13:00 57.54 57.55 57.50 57.51 19.8K
13:01 57.52 57.52 57.49 57.49 14.1K
13:02 57.51 57.51 57.50 57.50 5.4K
13:03 57.50 57.50 57.46 57.48 14.7K
13:04 57.48 57.53 57.48 57.53 13.0K
13:05 57.55 57.55 57.54 57.54 29.5K
13:06 57.54 57.58 57.54 57.55 10.7K
13:07 57.55 57.57 57.55 57.57 10.6K
13:08 57.58 57.60 57.58 57.60 10.3K
13:09 57.60 57.60 57.56 57.56 16.6K
13:10 57.58 57.59 57.56 57.56 13.8K
13:11 57.57 57.60 57.56 57.60 9.4K
13:12 57.59 57.59 57.47 57.47 27.4K
13:13 57.47 57.51 57.47 57.48 11.2K
13:14 57.47 57.47 57.47 57.47 13.8K
13:15 57.47 57.50 57.47 57.50 11.8K
13:16 57.49 57.52 57.49 57.49 11.8K
13:17 57.51 57.51 57.46 57.47 10.9K
13:18 57.48 57.53 57.48 57.53 7.5K
13:19 57.55 57.55 57.54 57.55 11.6K
13:20 57.55 57.55 57.52 57.52 15.7K
13:21 57.52 57.56 57.52 57.55 19.1K
13:22 57.54 57.58 57.54 57.58 14.3K
13:23 57.59 57.61 57.59 57.61 13.2K
13:24 57.60 57.63 57.59 57.63 15.9K
13:25 57.61 57.72 57.60 57.69 44.1K
13:26 57.69 57.69 57.64 57.64 16.2K
13:27 57.66 57.66 57.63 57.65 12.1K
13:28 57.64 57.66 57.63 57.64 11.4K
13:29 57.65 57.65 57.63 57.63 41.4K
13:30 57.63 57.64 57.60 57.64 31.1K
13:31 57.64 57.65 57.64 57.65 15.2K
13:32 57.65 57.67 57.61 57.61 33.5K
13:33 57.60 57.64 57.60 57.64 12.4K
13:34 57.64 57.66 57.63 57.63 10.9K
13:35 57.63 57.63 57.59 57.63 16.4K
13:36 57.63 57.64 57.60 57.63 9.8K
13:37 57.64 57.64 57.61 57.61 11.8K
13:38 57.64 57.64 57.62 57.62 10.4K
13:39 57.64 57.68 57.64 57.68 11.1K
13:40 57.68 57.70 57.68 57.70 14.3K
13:41 57.68 57.70 57.68 57.70 18.9K
13:42 57.69 57.71 57.69 57.71 10.6K
13:43 57.73 57.73 57.69 57.71 12.2K
13:44 57.70 57.75 57.70 57.75 32.7K
13:45 57.75 57.76 57.73 57.73 11.3K
13:46 57.70 57.72 57.68 57.72 17.1K
13:47 57.72 57.74 57.70 57.70 15.6K
13:48 57.70 57.70 57.66 57.66 10.3K
13:49 57.66 57.69 57.66 57.69 11.6K
13:50 57.68 57.68 57.60 57.61 22.2K
13:51 57.62 57.62 57.56 57.58 19.1K
13:52 57.58 57.63 57.58 57.63 46.1K
13:53 57.62 57.66 57.62 57.66 13.6K
13:54 57.68 57.70 57.68 57.69 18.5K
13:55 57.68 57.74 57.68 57.74 55.9K
13:56 57.73 57.75 57.73 57.75 26.2K
13:57 57.74 57.75 57.64 57.64 33.4K
13:58 57.65 57.72 57.65 57.72 14.8K
13:59 57.74 57.75 57.70 57.72 16.8K
14:00 57.72 57.72 57.71 57.72 7.1K
14:01 57.72 57.76 57.72 57.75 15.2K
14:02 57.74 57.76 57.74 57.74 10.2K
14:03 57.73 57.75 57.73 57.74 14.1K
14:04 57.73 57.73 57.72 57.72 13.2K
14:05 57.72 57.74 57.72 57.74 6.7K
14:06 57.74 57.74 57.72 57.73 22.0K
14:07 57.72 57.72 57.70 57.70 23.2K
14:08 57.69 57.70 57.66 57.66 20.5K
14:09 57.65 57.71 57.62 57.71 55.3K
14:10 57.70 57.72 57.65 57.65 77.9K
14:11 57.69 57.72 57.66 57.66 50.3K
14:12 57.64 57.69 57.64 57.69 24.3K
14:13 57.69 57.69 57.67 57.69 16.5K
14:14 57.69 57.72 57.69 57.72 36.6K
14:15 57.73 57.73 57.68 57.71 67.4K
14:16 57.70 57.72 57.69 57.69 19.6K
14:17 57.68 57.69 57.67 57.69 16.8K
14:18 57.70 57.71 57.70 57.71 17.3K
14:19 57.71 57.73 57.70 57.71 16.6K
14:20 57.70 57.74 57.70 57.73 12.1K
14:21 57.76 57.80 57.75 57.76 30.3K
14:22 57.77 57.82 57.77 57.81 11.6K
14:23 57.82 57.88 57.82 57.88 8.9K
14:24 57.88 57.88 57.82 57.84 20.2K
14:25 57.84 57.88 57.84 57.86 25.6K
14:26 57.86 57.87 57.86 57.86 18.9K
14:27 57.85 57.86 57.85 57.86 26.0K
14:28 57.91 57.91 57.86 57.87 57.9K
14:29 57.90 57.90 57.88 57.88 20.0K
14:30 57.88 57.89 57.85 57.89 15.6K
14:31 57.89 57.89 57.87 57.87 11.8K
14:32 57.87 57.90 57.87 57.90 9.5K
14:33 57.91 57.92 57.91 57.92 18.7K
14:34 57.92 57.94 57.87 57.88 29.4K
14:35 57.85 57.85 57.82 57.83 18.0K
14:36 57.80 57.82 57.80 57.81 35.7K
14:37 57.83 57.87 57.83 57.84 35.4K
14:38 57.83 57.83 57.63 57.67 93.0K
14:39 57.65 57.75 57.65 57.75 49.6K
14:40 57.75 57.79 57.75 57.76 33.9K
14:41 57.74 57.84 57.74 57.84 15.5K
14:42 57.84 57.85 57.80 57.85 20.3K
14:43 57.84 57.93 57.84 57.93 13.5K
14:44 57.96 57.98 57.91 57.92 44.8K
14:45 57.95 58.00 57.94 58.00 20.6K
14:46 58.02 58.02 57.95 57.96 37.9K
14:47 57.96 58.02 57.96 58.02 9.2K
14:48 58.05 58.12 58.05 58.12 23.8K
14:49 58.13 58.18 58.13 58.17 36.4K
14:50 58.17 58.20 58.16 58.20 29.1K
14:51 58.23 58.23 58.19 58.19 26.7K
14:52 58.18 58.23 58.18 58.22 13.8K
14:53 58.21 58.24 58.17 58.18 34.8K
14:54 58.17 58.22 58.17 58.18 183.4K
14:55 58.22 58.23 58.20 58.22 27.3K
14:56 58.21 58.21 58.10 58.10 27.3K
14:57 58.11 58.12 58.03 58.03 25.9K
14:58 58.08 58.09 58.04 58.08 15.7K
14:59 58.09 58.09 58.03 58.03 18.3K
15:00 58.04 58.05 58.02 58.05 16.8K
15:01 58.01 58.01 57.95 57.98 18.7K
15:02 57.99 57.99 57.97 57.99 12.8K
15:03 57.96 57.99 57.96 57.99 9.9K
15:04 58.00 58.02 57.99 57.99 32.7K
15:05 57.99 58.01 57.99 58.01 11.3K
15:06 58.01 58.03 58.01 58.03 15.0K
15:07 58.03 58.04 58.01 58.02 18.9K
15:08 58.02 58.04 58.02 58.04 11.9K
15:09 58.05 58.05 58.04 58.04 11.7K
15:10 58.05 58.09 58.05 58.07 26.9K
15:11 58.05 58.05 58.04 58.05 7.7K
15:12 58.07 58.07 58.00 58.00 23.0K
15:13 57.97 58.03 57.97 58.03 14.5K
15:14 58.02 58.04 58.02 58.04 14.4K
15:15 58.06 58.06 58.02 58.03 20.6K
15:16 58.03 58.05 58.03 58.04 17.2K
15:17 58.09 58.09 58.06 58.06 19.3K
15:18 58.07 58.08 58.07 58.07 13.9K
15:19 58.08 58.13 58.08 58.11 28.8K
15:20 58.13 58.13 58.11 58.13 14.0K
15:21 58.12 58.15 58.09 58.15 24.8K
15:22 58.14 58.14 58.04 58.07 31.0K
15:23 58.08 58.08 58.04 58.06 29.6K
15:24 58.04 58.07 58.04 58.06 22.6K
15:25 58.06 58.08 58.06 58.07 18.9K
15:26 58.10 58.18 58.10 58.18 22.3K
15:27 58.20 58.21 58.14 58.14 33.8K
15:28 58.17 58.18 58.16 58.16 26.1K
15:29 58.19 58.19 58.17 58.19 20.4K
15:30 58.20 58.22 58.19 58.21 33.1K
15:31 58.21 58.24 58.17 58.24 23.6K
15:32 58.25 58.28 58.25 58.25 37.1K
15:33 58.24 58.24 58.17 58.19 38.5K
15:34 58.21 58.21 58.16 58.18 24.8K
15:35 58.22 58.23 58.11 58.11 24.6K
15:36 58.11 58.11 57.98 57.98 65.6K
15:37 58.00 58.01 58.00 58.00 24.6K
15:38 57.99 58.01 57.99 58.01 23.6K
15:39 58.04 58.05 58.01 58.05 31.9K
15:40 58.04 58.05 58.00 58.02 36.0K
15:41 58.04 58.04 58.01 58.04 24.8K
15:42 58.04 58.04 58.02 58.04 25.9K
15:43 58.08 58.10 58.07 58.10 33.9K
15:44 58.07 58.12 58.07 58.12 48.9K
15:45 58.11 58.12 58.07 58.07 37.8K
15:46 58.07 58.08 58.00 58.00 47.8K
15:47 58.02 58.03 57.95 57.98 41.7K
15:48 57.97 57.98 57.93 57.93 31.7K
15:49 57.94 57.94 57.88 57.88 49.3K
15:50 57.89 57.92 57.89 57.92 27.1K
15:51 57.94 57.94 57.83 57.85 70.7K
15:52 57.87 57.93 57.83 57.93 61.2K
15:53 57.92 58.01 57.92 57.97 73.4K
15:54 57.96 57.98 57.88 57.90 109.4K
15:55 57.89 57.95 57.89 57.95 106.8K
15:56 57.91 57.97 57.91 57.97 97.5K
15:57 57.98 58.02 57.98 58.01 135.1K
15:58 57.98 57.99 57.89 57.89 159.6K
15:59 57.91 57.94 57.91 57.94 114.7K
16:00 57.94 58.23 57.64 57.86 2,299.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし