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 58.54 59.50 57.22 58.50 213.0K
09:32 58.52 58.81 58.52 58.72 33.1K
09:33 58.49 58.61 58.22 58.22 16.9K
09:34 58.32 58.32 58.27 58.29 7.4K
09:35 58.27 58.27 58.17 58.20 12.0K
09:36 58.10 58.10 57.95 58.05 30.4K
09:37 58.03 58.22 57.99 58.22 13.7K
09:38 58.19 58.41 58.19 58.41 36.0K
09:39 58.41 58.59 58.41 58.58 13.3K
09:40 58.53 58.74 58.53 58.74 14.9K
09:41 58.75 58.75 58.57 58.57 20.9K
09:42 58.56 58.56 58.50 58.55 21.5K
09:43 58.47 58.66 58.47 58.60 23.6K
09:44 58.58 58.67 58.51 58.67 18.2K
09:45 58.65 58.69 58.62 58.62 33.8K
09:46 58.67 58.69 58.60 58.65 15.2K
09:47 58.65 58.70 58.62 58.69 36.9K
09:48 58.68 58.78 58.67 58.67 32.9K
09:49 58.60 58.61 58.53 58.61 21.8K
09:50 58.55 58.55 58.45 58.46 18.0K
09:51 58.47 58.58 58.47 58.54 21.7K
09:52 58.55 58.55 58.43 58.44 22.7K
09:53 58.41 58.41 58.34 58.40 20.7K
09:54 58.45 58.50 58.43 58.50 12.0K
09:55 58.49 58.49 58.39 58.46 28.5K
09:56 58.42 58.42 58.32 58.41 25.9K
09:57 58.26 58.33 58.23 58.33 10.2K
09:58 58.35 58.42 58.35 58.37 12.1K
09:59 58.31 58.36 58.30 58.35 18.8K
10:00 58.30 58.34 58.29 58.34 16.9K
10:01 58.35 58.47 58.35 58.46 17.8K
10:02 58.46 58.65 58.46 58.65 17.1K
10:03 58.62 58.74 58.59 58.74 18.3K
10:04 58.69 58.69 58.58 58.68 20.6K
10:05 58.69 58.69 58.60 58.60 21.8K
10:06 58.54 58.56 58.49 58.56 20.6K
10:07 58.54 58.59 58.53 58.59 10.2K
10:08 58.60 58.76 58.60 58.76 13.2K
10:09 58.77 58.80 58.74 58.78 17.4K
10:10 58.74 58.81 58.73 58.80 21.6K
10:11 58.77 58.83 58.77 58.83 16.4K
10:12 58.87 58.90 58.84 58.90 30.4K
10:13 58.89 58.90 58.81 58.81 38.7K
10:14 58.87 58.87 58.83 58.83 22.0K
10:15 58.85 58.97 58.85 58.97 18.2K
10:16 58.95 59.02 58.95 59.01 41.4K
10:17 59.00 59.01 58.95 58.95 22.1K
10:18 58.96 59.02 58.93 59.02 21.9K
10:19 59.01 59.08 59.01 59.03 30.3K
10:20 59.01 59.10 59.00 59.10 39.0K
10:21 59.09 59.13 59.09 59.10 52.0K
10:22 58.99 59.41 58.99 59.40 92.0K
10:23 59.43 59.64 59.43 59.64 122.8K
10:24 59.69 59.81 59.64 59.81 76.0K
10:25 59.86 59.86 59.78 59.82 66.4K
10:26 59.77 59.79 59.70 59.79 50.1K
10:27 59.75 59.80 59.63 59.63 55.7K
10:28 59.71 59.76 59.63 59.67 36.2K
10:29 59.70 59.74 59.66 59.74 39.8K
10:30 59.77 59.83 59.77 59.83 40.3K
10:31 59.82 59.88 59.82 59.86 55.7K
10:32 59.91 59.91 59.82 59.82 92.8K
10:33 59.97 60.12 59.97 60.09 117.1K
10:34 60.10 60.12 60.03 60.12 60.3K
10:35 60.07 60.10 60.00 60.00 60.7K
10:36 60.11 60.16 60.06 60.16 43.6K
10:37 60.19 60.24 60.19 60.20 82.2K
10:38 60.09 60.17 60.09 60.10 50.3K
10:39 60.11 60.30 60.11 60.30 47.1K
10:40 60.26 60.36 60.26 60.35 54.3K
10:41 60.37 60.37 60.27 60.27 94.2K
10:42 60.27 60.27 60.16 60.22 63.4K
10:43 60.23 60.23 60.06 60.06 71.6K
10:44 60.03 60.09 59.99 60.09 28.5K
10:45 60.09 60.20 60.09 60.20 30.6K
10:46 60.23 60.31 60.21 60.23 29.9K
10:47 60.21 60.26 60.17 60.26 48.8K
10:48 60.25 60.37 60.25 60.37 21.3K
10:49 60.39 60.39 60.32 60.32 26.5K
10:50 60.32 60.38 60.32 60.35 20.7K
10:51 60.39 60.45 60.39 60.45 25.7K
10:52 60.40 60.40 60.32 60.36 62.8K
10:53 60.34 60.34 60.29 60.32 58.1K
10:54 60.37 60.40 60.35 60.37 32.1K
10:55 60.37 60.38 60.36 60.38 10.0K
10:56 60.32 60.32 60.30 60.30 38.4K
10:57 60.26 60.32 60.26 60.30 78.9K
10:58 60.28 60.32 60.26 60.30 59.3K
10:59 60.24 60.24 60.20 60.21 92.3K
11:00 60.19 60.23 60.19 60.23 33.1K
11:01 60.17 60.25 60.17 60.25 37.2K
11:02 60.31 60.34 60.31 60.34 16.6K
11:03 60.37 60.37 60.33 60.34 31.7K
11:04 60.37 60.57 60.37 60.57 43.9K
11:05 60.63 60.63 60.55 60.55 48.7K
11:06 60.52 60.61 60.52 60.61 35.7K
11:07 60.65 60.77 60.65 60.77 47.3K
11:08 60.80 60.82 60.69 60.72 93.9K
11:09 60.76 60.83 60.76 60.81 78.4K
11:10 60.79 60.86 60.74 60.76 62.8K
11:11 60.69 60.69 60.55 60.61 45.7K
11:12 60.62 60.70 60.60 60.70 66.3K
11:13 60.66 60.69 60.56 60.57 70.9K
11:14 60.55 60.56 60.50 60.56 38.8K
11:15 60.60 60.60 60.48 60.53 37.8K
11:16 60.48 60.60 60.48 60.60 19.8K
11:17 60.61 60.64 60.61 60.62 16.8K
11:18 60.58 60.77 60.58 60.70 118.5K
11:19 60.78 60.98 60.78 60.91 100.8K
11:20 60.91 60.91 60.79 60.84 84.8K
11:21 60.83 60.88 60.79 60.80 34.6K
11:22 60.82 60.82 60.78 60.82 38.5K
11:23 60.83 60.83 60.77 60.77 44.5K
11:24 60.73 60.85 60.73 60.85 31.7K
11:25 60.89 60.99 60.89 60.96 54.5K
11:26 60.97 61.06 60.97 61.06 124.2K
11:27 61.08 61.32 61.08 61.32 65.6K
11:28 61.35 61.39 61.24 61.24 126.0K
11:29 61.23 61.29 61.20 61.25 53.1K
11:30 61.20 61.29 61.20 61.27 48.3K
11:31 61.29 61.43 61.29 61.43 38.2K
11:32 61.45 61.45 61.37 61.39 136.9K
11:33 61.37 61.48 61.37 61.48 44.3K
11:34 61.48 61.53 61.46 61.47 55.7K
11:35 61.49 61.52 61.42 61.42 48.6K
11:36 61.43 61.48 61.43 61.46 36.7K
11:37 61.44 61.52 61.43 61.52 37.4K
11:38 61.53 61.65 61.53 61.65 43.4K
11:39 61.58 61.65 61.58 61.64 50.8K
11:40 61.63 61.65 61.63 61.64 49.7K
11:41 61.61 61.74 61.61 61.74 37.5K
11:42 61.69 61.71 61.69 61.70 33.7K
11:43 61.72 61.82 61.72 61.82 32.4K
11:44 61.81 61.81 61.75 61.75 33.7K
11:45 61.83 61.85 61.80 61.83 44.3K
11:46 61.80 61.83 61.79 61.81 51.4K
11:47 61.83 61.83 61.74 61.81 72.2K
11:48 61.79 61.84 61.79 61.84 49.2K
11:49 61.81 61.84 61.80 61.84 32.6K
11:50 61.85 61.85 61.80 61.81 42.8K
11:51 61.83 61.93 61.82 61.93 27.8K
11:52 61.89 61.94 61.85 61.88 48.4K
11:53 61.86 61.91 61.84 61.91 36.6K
11:54 61.96 62.10 61.96 62.10 38.3K
11:55 62.10 62.15 62.05 62.05 54.7K
11:56 62.04 62.08 61.96 61.96 82.0K
11:57 61.96 62.05 61.94 62.05 48.5K
11:58 62.08 62.14 62.04 62.14 25.7K
11:59 62.11 62.19 62.10 62.19 48.4K
12:00 62.21 62.29 62.18 62.23 364.4K
12:01 62.11 62.20 62.11 62.20 176.9K
12:02 62.18 62.22 62.08 62.08 50.3K
12:03 62.10 62.11 62.06 62.06 34.4K
12:04 62.02 62.05 61.96 62.05 72.7K
12:05 62.09 62.11 62.02 62.02 40.7K
12:06 62.03 62.06 62.00 62.06 38.6K
12:07 62.07 62.07 62.00 62.01 37.4K
12:08 62.02 62.13 62.02 62.13 42.2K
12:09 62.12 62.14 62.09 62.12 22.3K
12:10 62.15 62.15 62.11 62.11 28.7K
12:11 62.10 62.10 62.08 62.09 31.5K
12:12 62.08 62.12 62.07 62.09 41.8K
12:13 62.10 62.12 62.08 62.09 30.5K
12:14 62.13 62.13 62.08 62.10 24.8K
12:15 62.08 62.11 62.08 62.09 26.7K
12:16 62.09 62.12 62.09 62.12 24.8K
12:17 62.11 62.13 62.10 62.13 16.4K
12:18 62.15 62.21 62.11 62.12 45.1K
12:19 62.10 62.13 62.09 62.13 41.5K
12:20 62.12 62.16 62.12 62.14 26.4K
12:21 62.08 62.13 62.08 62.13 41.1K
12:22 62.15 62.15 62.08 62.08 46.8K
12:23 62.11 62.11 61.94 61.94 41.8K
12:24 61.97 62.00 61.96 61.99 34.0K
12:25 62.00 62.00 61.94 61.94 31.7K
12:26 61.89 61.91 61.72 61.72 43.8K
12:27 61.67 61.69 61.66 61.69 38.1K
12:28 61.68 61.71 61.67 61.69 42.5K
12:29 61.70 61.74 61.68 61.74 31.1K
12:30 61.70 61.74 61.69 61.74 17.5K
12:31 61.79 61.82 61.79 61.82 26.2K
12:32 61.80 61.86 61.80 61.86 25.2K
12:33 61.91 61.98 61.90 61.95 59.9K
12:34 61.93 61.96 61.93 61.96 20.8K
12:35 61.98 61.98 61.95 61.95 31.0K
12:36 61.94 62.11 61.94 62.11 36.6K
12:37 62.10 62.11 62.09 62.11 28.8K
12:38 62.14 62.16 62.09 62.09 23.5K
12:39 62.10 62.11 62.10 62.10 21.1K
12:40 62.11 62.17 62.11 62.15 22.0K
12:41 62.19 62.30 62.19 62.23 27.0K
12:42 62.23 62.23 62.10 62.10 23.2K
12:43 62.12 62.18 62.12 62.15 9.2K
12:44 62.19 62.22 62.17 62.17 18.7K
12:45 62.18 62.21 62.18 62.21 15.0K
12:46 62.18 62.18 62.11 62.11 23.4K
12:47 62.13 62.20 62.13 62.16 14.3K
12:48 62.16 62.23 62.16 62.23 17.2K
12:49 62.21 62.27 62.21 62.25 23.2K
12:50 62.24 62.30 62.24 62.30 25.6K
12:51 62.28 62.28 62.26 62.26 12.8K
12:52 62.27 62.27 62.24 62.24 13.4K
12:53 62.25 62.28 62.25 62.28 10.2K
12:54 62.27 62.30 62.25 62.30 16.3K
12:55 62.30 62.36 62.30 62.33 63.7K
12:56 62.35 62.53 62.35 62.51 16.7K
12:57 62.52 62.61 62.52 62.61 41.0K
12:58 62.60 62.65 62.60 62.65 29.9K
12:59 62.61 62.61 62.55 62.58 30.6K
13:00 62.61 62.61 62.53 62.57 37.4K
13:01 62.52 62.52 62.44 62.49 42.9K
13:02 62.49 62.49 62.41 62.41 19.3K
13:03 62.45 62.45 62.14 62.14 30.5K
13:04 62.17 62.30 62.17 62.30 29.2K
13:05 62.28 62.32 62.28 62.32 16.7K
13:06 62.29 62.33 62.24 62.33 47.7K
13:07 62.37 62.45 62.37 62.43 29.7K
13:08 62.41 62.43 62.38 62.43 15.8K
13:09 62.42 62.47 62.41 62.45 46.6K
13:10 62.41 62.44 62.35 62.35 28.8K
13:11 62.31 62.36 62.28 62.36 20.0K
13:12 62.39 62.40 62.36 62.36 26.0K
13:13 62.28 62.33 62.26 62.31 40.1K
13:14 62.27 62.30 62.25 62.30 38.3K
13:15 62.29 62.34 62.29 62.33 12.4K
13:16 62.31 62.39 62.31 62.39 16.6K
13:17 62.44 62.44 62.31 62.35 31.1K
13:18 62.33 62.43 62.33 62.37 16.1K
13:19 62.39 62.51 62.39 62.51 30.4K
13:20 62.45 62.51 62.45 62.49 28.2K
13:21 62.48 62.51 62.47 62.51 21.5K
13:22 62.49 62.56 62.49 62.56 25.6K
13:23 62.57 62.65 62.56 62.65 21.7K
13:24 62.64 62.64 62.62 62.64 17.6K
13:25 62.62 62.72 62.62 62.72 41.6K
13:26 62.72 62.72 62.70 62.70 19.7K
13:27 62.71 62.84 62.71 62.83 28.0K
13:28 62.84 62.94 62.84 62.94 23.7K
13:29 62.89 62.95 62.89 62.95 31.8K
13:30 62.91 62.98 62.91 62.97 31.2K
13:31 62.97 63.01 62.96 62.99 38.9K
13:32 63.00 63.04 62.98 62.99 29.3K
13:33 63.04 63.06 63.02 63.04 26.1K
13:34 63.07 63.07 62.98 63.02 27.6K
13:35 63.05 63.08 63.03 63.08 73.5K
13:36 63.07 63.13 63.05 63.13 37.1K
13:37 63.08 63.15 63.08 63.15 28.5K
13:38 63.16 63.23 63.16 63.20 43.9K
13:39 63.23 63.29 63.23 63.29 37.1K
13:40 63.32 63.37 63.28 63.28 88.6K
13:41 63.17 63.22 63.17 63.17 94.9K
13:42 63.17 63.19 62.99 62.99 59.6K
13:43 63.01 63.01 62.86 62.90 39.8K
13:44 62.93 63.05 62.93 63.05 31.8K
13:45 63.00 63.06 63.00 63.04 39.7K
13:46 63.07 63.13 63.07 63.11 54.3K
13:47 63.11 63.16 63.11 63.16 23.5K
13:48 63.17 63.27 63.17 63.27 22.3K
13:49 63.31 63.34 63.24 63.25 61.3K
13:50 63.29 63.39 63.29 63.39 15.5K
13:51 63.38 63.38 63.34 63.38 46.5K
13:52 63.39 63.39 63.30 63.36 31.3K
13:53 63.36 63.40 63.36 63.38 34.3K
13:54 63.40 63.43 63.39 63.39 44.3K
13:55 63.39 63.44 63.37 63.37 68.1K
13:56 63.36 63.39 63.35 63.37 26.9K
13:57 63.37 63.37 63.28 63.33 25.7K
13:58 63.35 63.40 63.35 63.40 22.6K
13:59 63.41 63.41 63.32 63.32 33.7K
14:00 63.33 63.33 63.24 63.25 39.4K
14:01 63.23 63.35 63.21 63.35 13.2K
14:02 63.35 63.36 63.33 63.36 21.7K
14:03 63.38 63.47 63.38 63.47 53.4K
14:04 63.47 63.55 63.47 63.47 41.5K
14:05 63.48 63.50 63.46 63.50 27.4K
14:06 63.41 63.53 63.40 63.53 51.3K
14:07 63.51 63.51 63.48 63.50 35.5K
14:08 63.46 63.46 63.39 63.42 27.2K
14:09 63.43 63.43 63.36 63.36 40.7K
14:10 63.41 63.41 63.36 63.36 42.9K
14:11 63.42 63.42 63.37 63.37 35.7K
14:12 63.38 63.53 63.38 63.50 47.6K
14:13 63.54 63.54 63.47 63.52 22.0K
14:14 63.50 63.51 63.45 63.45 32.2K
14:15 63.45 63.55 63.45 63.55 23.8K
14:16 63.59 63.69 63.57 63.69 29.1K
14:17 63.71 63.80 63.70 63.77 43.1K
14:18 63.76 63.88 63.76 63.85 39.5K
14:19 63.84 63.89 63.83 63.89 36.0K
14:20 63.91 63.97 63.91 63.97 44.2K
14:21 63.95 64.03 63.95 64.03 57.8K
14:22 64.06 64.08 63.91 63.91 58.5K
14:23 63.91 63.99 63.91 63.99 47.3K
14:24 63.98 64.01 63.95 63.99 46.1K
14:25 63.98 63.98 63.87 63.90 46.2K
14:26 63.93 63.95 63.79 63.84 54.4K
14:27 63.86 63.91 63.86 63.90 34.4K
14:28 63.89 63.90 63.82 63.82 29.6K
14:29 63.81 63.89 63.81 63.89 36.0K
14:30 63.87 63.87 63.81 63.82 44.2K
14:31 63.83 63.88 63.81 63.88 24.1K
14:32 63.92 63.92 63.88 63.89 33.5K
14:33 63.89 63.93 63.88 63.93 19.7K
14:34 63.93 63.94 63.91 63.91 36.9K
14:35 63.93 63.97 63.91 63.97 34.0K
14:36 64.00 64.15 64.00 64.15 36.3K
14:37 64.15 64.19 64.07 64.19 48.6K
14:38 64.21 64.21 64.02 64.06 48.9K
14:39 64.06 64.08 64.02 64.04 33.5K
14:40 64.01 64.03 63.94 63.97 49.9K
14:41 64.00 64.01 63.99 63.99 33.2K
14:42 64.01 64.02 63.97 63.97 32.7K
14:43 63.98 63.98 63.90 63.90 38.5K
14:44 63.96 63.99 63.96 63.99 28.4K
14:45 63.97 64.05 63.97 64.05 19.5K
14:46 64.04 64.09 64.04 64.09 93.6K
14:47 64.09 64.11 64.08 64.11 29.3K
14:48 64.14 64.18 64.14 64.18 38.3K
14:49 64.17 64.26 64.17 64.26 29.7K
14:50 64.24 64.24 64.20 64.20 35.4K
14:51 64.19 64.26 64.19 64.26 27.7K
14:52 64.27 64.29 64.26 64.29 40.8K
14:53 64.25 64.31 64.25 64.31 58.8K
14:54 64.29 64.35 64.29 64.35 31.7K
14:55 64.34 64.43 64.34 64.41 39.8K
14:56 64.42 64.55 64.33 64.33 202.7K
14:57 64.33 64.38 64.28 64.35 46.2K
14:58 64.27 64.27 64.15 64.15 69.0K
14:59 64.07 64.09 64.04 64.06 120.9K
15:00 64.10 64.10 64.05 64.08 81.4K
15:01 64.00 64.01 63.90 64.00 66.2K
15:02 64.06 64.07 64.02 64.06 37.7K
15:03 64.03 64.03 63.96 63.97 80.2K
15:04 63.94 64.13 63.94 64.13 47.1K
15:05 64.16 64.16 64.02 64.04 28.5K
15:06 64.05 64.06 64.04 64.04 48.8K
15:07 64.05 64.07 64.05 64.06 32.5K
15:08 64.03 64.04 64.00 64.03 51.4K
15:09 64.03 64.05 64.03 64.03 25.9K
15:10 64.02 64.07 64.02 64.03 34.9K
15:11 64.00 64.00 63.92 63.98 71.9K
15:12 63.99 63.99 63.94 63.94 42.8K
15:13 63.98 64.00 63.96 63.96 55.8K
15:14 63.87 63.87 63.68 63.68 52.7K
15:15 63.68 63.68 63.63 63.63 59.1K
15:16 63.66 63.66 63.42 63.47 55.6K
15:17 63.52 63.73 63.52 63.73 30.4K
15:18 63.68 63.70 63.64 63.70 56.2K
15:19 63.73 63.76 63.71 63.73 37.1K
15:20 63.69 63.70 63.57 63.62 62.3K
15:21 63.63 63.77 63.63 63.69 42.7K
15:22 63.71 63.72 63.68 63.69 29.2K
15:23 63.67 63.69 63.67 63.67 41.7K
15:24 63.65 63.65 63.52 63.52 76.1K
15:25 63.50 63.50 63.39 63.42 81.3K
15:26 63.40 63.49 63.34 63.34 72.9K
15:27 63.29 63.32 63.25 63.25 79.8K
15:28 63.25 63.27 63.11 63.19 80.8K
15:29 63.20 63.20 63.09 63.10 79.1K
15:30 63.11 63.24 63.11 63.11 72.2K
15:31 63.20 63.25 63.20 63.21 74.0K
15:32 63.23 63.31 63.20 63.20 104.0K
15:33 63.19 63.22 63.11 63.22 89.4K
15:34 63.29 63.42 63.22 63.42 72.6K
15:35 63.36 63.48 63.36 63.48 48.4K
15:36 63.51 63.53 63.41 63.41 80.2K
15:37 63.44 63.51 63.44 63.44 55.5K
15:38 63.40 63.51 63.40 63.51 50.0K
15:39 63.47 63.47 63.41 63.42 68.5K
15:40 63.43 63.45 63.39 63.39 56.0K
15:41 63.36 63.53 63.36 63.53 55.9K
15:42 63.57 63.57 63.50 63.53 45.8K
15:43 63.53 63.59 63.53 63.58 35.8K
15:44 63.54 63.64 63.53 63.61 57.6K
15:45 63.64 63.64 63.56 63.57 56.5K
15:46 63.56 63.56 63.51 63.52 61.0K
15:47 63.57 63.63 63.57 63.59 41.2K
15:48 63.59 63.61 63.57 63.57 36.7K
15:49 63.57 63.61 63.57 63.61 65.6K
15:50 63.59 63.59 63.55 63.55 68.4K
15:51 63.64 63.69 63.60 63.60 105.1K
15:52 63.57 63.65 63.57 63.65 141.7K
15:53 63.65 63.66 63.64 63.65 124.0K
15:54 63.63 63.66 63.57 63.57 171.4K
15:55 63.54 63.58 63.40 63.58 178.3K
15:56 63.66 63.69 63.62 63.64 166.2K
15:57 63.66 63.68 63.63 63.68 138.7K
15:58 63.71 63.76 63.66 63.67 217.2K
15:59 63.66 63.66 63.59 63.59 218.7K
16:00 63.59 63.62 63.00 63.59 2,953.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし