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 64.81 67.01 63.63 65.06 405.3K
09:32 65.15 65.15 64.62 64.91 147.2K
09:33 65.07 65.29 65.00 65.15 69.2K
09:34 65.01 65.16 65.01 65.12 65.3K
09:35 65.11 65.11 64.74 64.83 55.6K
09:36 64.80 64.99 64.78 64.97 121.3K
09:37 64.91 65.06 64.91 65.01 35.0K
09:38 64.91 64.91 64.73 64.73 24.2K
09:39 64.82 65.13 64.82 65.13 28.4K
09:40 65.13 65.13 65.03 65.06 36.0K
09:41 64.99 65.05 64.99 65.04 22.8K
09:42 64.88 64.88 64.46 64.46 69.9K
09:43 64.58 64.58 64.46 64.46 59.0K
09:44 64.44 64.49 64.44 64.49 52.0K
09:45 64.50 64.50 64.33 64.36 53.5K
09:46 64.30 64.30 63.94 64.02 73.2K
09:47 63.97 63.97 63.80 63.82 47.9K
09:48 63.80 63.80 63.47 63.63 48.6K
09:49 63.67 63.89 63.66 63.89 72.1K
09:50 63.90 63.90 63.68 63.68 53.6K
09:51 63.66 63.73 63.52 63.73 76.4K
09:52 63.72 63.72 63.53 63.53 35.1K
09:53 63.64 63.73 63.61 63.64 29.1K
09:54 63.57 63.58 63.43 63.51 49.9K
09:55 63.60 63.69 63.52 63.69 42.6K
09:56 63.73 63.86 63.73 63.73 48.0K
09:57 63.82 63.92 63.82 63.92 35.1K
09:58 63.85 64.05 63.85 64.05 37.0K
09:59 63.97 63.97 63.78 63.78 58.9K
10:00 63.75 63.76 63.57 63.61 20.1K
10:01 63.61 63.61 63.56 63.56 66.8K
10:02 63.65 63.70 63.64 63.68 31.4K
10:03 63.67 63.70 63.65 63.70 30.6K
10:04 63.71 63.85 63.71 63.85 30.1K
10:05 63.95 64.08 63.95 64.00 51.2K
10:06 63.96 63.96 63.60 63.60 75.8K
10:07 63.49 63.62 63.49 63.62 52.9K
10:08 63.60 63.72 63.60 63.62 33.3K
10:09 63.63 63.63 63.52 63.53 27.0K
10:10 63.48 63.50 63.28 63.31 42.8K
10:11 63.32 63.53 63.32 63.53 42.6K
10:12 63.51 63.59 63.49 63.59 40.5K
10:13 63.54 63.64 63.54 63.64 37.5K
10:14 63.67 63.75 63.67 63.73 29.6K
10:15 63.75 63.83 63.52 63.52 32.2K
10:16 63.56 63.72 63.56 63.70 33.9K
10:17 63.69 63.74 63.59 63.74 33.7K
10:18 63.79 63.79 63.69 63.78 26.1K
10:19 63.81 63.82 63.77 63.81 25.8K
10:20 63.83 63.84 63.69 63.84 33.8K
10:21 63.85 63.89 63.82 63.88 27.0K
10:22 63.91 63.92 63.84 63.84 24.5K
10:23 63.85 63.97 63.85 63.93 32.9K
10:24 63.99 64.04 63.92 64.03 19.4K
10:25 64.01 64.04 64.01 64.02 44.8K
10:26 63.97 63.98 63.91 63.93 20.5K
10:27 63.98 64.06 63.98 64.06 25.5K
10:28 64.02 64.08 64.02 64.07 67.8K
10:29 64.05 64.05 63.99 63.99 12.0K
10:30 63.96 63.96 63.74 63.74 22.9K
10:31 63.71 63.74 63.69 63.73 22.7K
10:32 63.75 63.81 63.74 63.81 36.4K
10:33 63.80 63.87 63.80 63.87 20.6K
10:34 63.84 63.87 63.82 63.87 18.6K
10:35 63.83 63.84 63.78 63.78 26.4K
10:36 63.80 63.82 63.71 63.82 24.1K
10:37 63.79 63.79 63.76 63.77 28.7K
10:38 63.78 63.84 63.78 63.82 23.8K
10:39 63.82 63.96 63.82 63.90 30.1K
10:40 63.90 63.95 63.88 63.91 31.9K
10:41 63.91 64.01 63.90 63.90 28.7K
10:42 63.94 63.97 63.90 63.97 25.8K
10:43 63.99 63.99 63.92 63.93 33.8K
10:44 63.90 64.02 63.90 64.02 26.2K
10:45 63.94 64.07 63.94 64.07 27.2K
10:46 64.01 64.01 63.95 63.97 20.3K
10:47 63.97 64.00 63.97 63.97 14.7K
10:48 63.97 64.02 63.97 64.02 38.7K
10:49 63.98 64.08 63.98 64.08 31.0K
10:50 64.11 64.11 63.87 63.87 29.4K
10:51 63.85 63.88 63.79 63.79 29.8K
10:52 63.81 63.85 63.74 63.85 21.5K
10:53 63.81 63.87 63.81 63.87 24.4K
10:54 63.88 63.97 63.88 63.97 16.7K
10:55 64.03 64.04 63.97 63.98 23.6K
10:56 64.02 64.04 64.00 64.01 31.5K
10:57 64.01 64.01 63.94 63.94 21.1K
10:58 63.97 63.97 63.93 63.95 29.3K
10:59 63.95 63.95 63.84 63.84 22.1K
11:00 63.86 63.86 63.60 63.60 22.4K
11:01 63.51 63.74 63.51 63.74 36.2K
11:02 63.74 63.74 63.70 63.74 12.6K
11:03 63.76 63.76 63.65 63.65 27.5K
11:04 63.71 63.77 63.69 63.73 29.5K
11:05 63.76 63.82 63.75 63.77 21.9K
11:06 63.74 63.75 63.70 63.70 31.0K
11:07 63.74 63.89 63.74 63.89 29.5K
11:08 63.93 63.93 63.84 63.84 30.7K
11:09 63.87 63.92 63.84 63.92 43.2K
11:10 63.90 64.00 63.89 63.97 22.5K
11:11 64.00 64.00 63.92 63.92 33.7K
11:12 63.93 63.93 63.87 63.93 34.1K
11:13 63.93 64.01 63.93 64.01 24.8K
11:14 64.06 64.06 63.97 63.97 36.8K
11:15 63.95 64.00 63.95 64.00 21.9K
11:16 63.94 63.96 63.91 63.96 39.7K
11:17 63.92 63.98 63.92 63.98 13.0K
11:18 63.97 63.97 63.85 63.85 29.6K
11:19 63.84 63.90 63.84 63.90 23.2K
11:20 63.89 63.90 63.85 63.89 19.6K
11:21 63.88 63.95 63.88 63.90 24.7K
11:22 63.91 63.91 63.79 63.84 46.3K
11:23 63.83 63.87 63.83 63.87 28.9K
11:24 63.82 63.87 63.81 63.87 23.8K
11:25 63.90 63.94 63.90 63.92 24.1K
11:26 63.83 63.83 63.75 63.83 43.2K
11:27 63.81 63.82 63.79 63.79 32.5K
11:28 63.81 63.96 63.79 63.96 40.5K
11:29 63.99 63.99 63.91 63.92 73.0K
11:30 63.93 63.94 63.82 63.87 63.6K
11:31 63.85 63.91 63.85 63.91 26.4K
11:32 63.92 64.04 63.90 64.04 21.4K
11:33 64.05 64.11 64.05 64.10 17.2K
11:34 64.09 64.13 64.09 64.12 35.2K
11:35 64.12 64.14 64.08 64.08 39.0K
11:36 64.11 64.14 64.11 64.12 55.6K
11:37 64.07 64.12 64.03 64.03 378.6K
11:38 64.08 64.08 63.94 64.01 70.1K
11:39 64.02 64.02 63.91 63.92 27.5K
11:40 63.96 63.99 63.93 63.99 29.1K
11:41 63.99 64.04 63.99 64.04 29.9K
11:42 64.03 64.04 63.99 64.00 23.3K
11:43 64.02 64.02 63.95 63.95 34.1K
11:44 64.01 64.03 63.99 64.03 21.5K
11:45 64.03 64.05 63.94 63.95 22.9K
11:46 63.95 63.96 63.94 63.94 22.5K
11:47 63.96 63.99 63.90 63.99 37.6K
11:48 64.01 64.02 64.00 64.02 26.3K
11:49 64.01 64.02 64.00 64.02 12.8K
11:50 64.00 64.00 63.95 63.95 30.5K
11:51 63.95 63.95 63.73 63.73 15.9K
11:52 63.71 63.79 63.69 63.79 26.9K
11:53 63.81 63.82 63.78 63.82 21.0K
11:54 63.79 63.82 63.76 63.82 18.1K
11:55 63.76 63.80 63.73 63.73 35.5K
11:56 63.68 63.73 63.65 63.73 31.6K
11:57 63.75 63.75 63.66 63.71 13.5K
11:58 63.71 63.73 63.70 63.73 21.5K
11:59 63.65 63.65 63.61 63.61 12.6K
12:00 63.63 63.63 63.61 63.62 15.8K
12:01 63.69 63.69 63.64 63.64 21.6K
12:02 63.65 63.69 63.65 63.66 21.2K
12:03 63.66 63.72 63.65 63.72 23.2K
12:04 63.72 63.73 63.69 63.69 19.1K
12:05 63.73 63.74 63.70 63.71 16.3K
12:06 63.71 63.73 63.70 63.70 26.1K
12:07 63.63 63.68 63.62 63.68 22.7K
12:08 63.71 63.72 63.71 63.72 16.5K
12:09 63.69 63.71 63.65 63.65 24.1K
12:10 63.67 63.73 63.67 63.73 25.6K
12:11 63.74 63.84 63.73 63.84 28.5K
12:12 63.86 63.87 63.84 63.87 12.2K
12:13 63.87 63.89 63.87 63.89 11.8K
12:14 63.89 64.03 63.88 64.02 23.5K
12:15 64.02 64.02 63.96 63.96 21.4K
12:16 63.96 64.01 63.95 64.01 12.1K
12:17 64.04 64.10 64.04 64.10 8.7K
12:18 64.11 64.24 64.11 64.24 20.1K
12:19 64.24 64.24 64.19 64.19 17.2K
12:20 64.22 64.23 64.21 64.21 9.2K
12:21 64.21 64.24 64.21 64.23 15.0K
12:22 64.21 64.23 64.18 64.20 18.8K
12:23 64.20 64.26 64.20 64.26 22.3K
12:24 64.27 64.27 64.23 64.25 27.2K
12:25 64.26 64.27 64.22 64.25 23.6K
12:26 64.28 64.28 64.26 64.26 5.5K
12:27 64.26 64.26 64.22 64.22 23.5K
12:28 64.23 64.25 64.23 64.23 11.2K
12:29 64.23 64.26 64.22 64.25 10.4K
12:30 64.25 64.26 64.25 64.25 8.0K
12:31 64.28 64.28 64.24 64.24 17.4K
12:32 64.20 64.20 64.18 64.18 12.1K
12:33 64.20 64.22 64.19 64.20 7.9K
12:34 64.19 64.19 64.13 64.13 7.7K
12:35 64.13 64.18 64.13 64.17 8.4K
12:36 64.17 64.19 64.17 64.19 4.1K
12:37 64.18 64.26 64.18 64.26 13.3K
12:38 64.25 64.25 64.18 64.18 24.5K
12:39 64.16 64.18 64.12 64.12 15.4K
12:40 64.14 64.14 64.07 64.07 11.7K
12:41 64.04 64.05 64.00 64.00 22.6K
12:42 63.98 63.98 63.90 63.90 13.9K
12:43 63.91 63.91 63.88 63.89 13.0K
12:44 63.90 63.95 63.88 63.95 28.8K
12:45 63.96 63.98 63.96 63.98 22.7K
12:46 63.97 63.99 63.94 63.97 28.8K
12:47 63.97 63.99 63.97 63.97 10.6K
12:48 64.00 64.00 63.96 63.98 19.8K
12:49 63.98 63.98 63.94 63.94 33.1K
12:50 63.94 63.97 63.94 63.94 31.5K
12:51 63.90 63.93 63.90 63.91 23.1K
12:52 63.90 63.90 63.77 63.77 32.8K
12:53 63.81 63.85 63.80 63.85 19.4K
12:54 63.82 63.86 63.82 63.85 16.5K
12:55 63.86 63.86 63.74 63.74 19.2K
12:56 63.68 63.72 63.68 63.68 15.2K
12:57 63.68 63.75 63.68 63.75 24.4K
12:58 63.76 63.82 63.76 63.80 17.4K
12:59 63.79 63.82 63.79 63.79 20.5K
13:00 63.75 63.75 63.65 63.65 26.2K
13:01 63.60 63.60 63.49 63.57 31.1K
13:02 63.59 63.59 63.54 63.55 10.3K
13:03 63.55 63.55 63.50 63.55 16.7K
13:04 63.55 63.57 63.53 63.57 13.3K
13:05 63.62 63.65 63.60 63.64 12.1K
13:06 63.62 63.65 63.62 63.65 12.4K
13:07 63.61 63.64 63.60 63.64 18.3K
13:08 63.65 63.72 63.65 63.71 13.4K
13:09 63.73 63.76 63.72 63.74 13.8K
13:10 63.72 63.72 63.68 63.68 22.6K
13:11 63.68 63.68 63.67 63.67 11.2K
13:12 63.68 63.69 63.67 63.69 13.8K
13:13 63.70 63.73 63.69 63.73 15.4K
13:14 63.72 63.80 63.72 63.80 17.0K
13:15 63.80 63.84 63.77 63.78 26.1K
13:16 63.80 63.84 63.80 63.84 19.7K
13:17 63.85 63.87 63.85 63.87 18.4K
13:18 63.92 63.93 63.83 63.86 55.1K
13:19 63.86 63.86 63.81 63.84 45.6K
13:20 63.83 63.83 63.77 63.81 42.9K
13:21 63.78 63.82 63.76 63.82 17.8K
13:22 63.86 63.88 63.84 63.84 29.1K
13:23 63.91 63.91 63.84 63.84 34.0K
13:24 63.88 63.92 63.88 63.90 52.5K
13:25 63.89 63.93 63.89 63.93 37.2K
13:26 63.91 64.01 63.91 64.01 27.9K
13:27 63.97 63.99 63.97 63.97 32.0K
13:28 63.98 63.99 63.94 63.94 43.7K
13:29 63.96 63.99 63.96 63.99 20.5K
13:30 64.00 64.00 63.93 63.94 58.2K
13:31 63.90 63.94 63.85 63.94 41.3K
13:32 63.97 63.98 63.96 63.97 38.0K
13:33 63.99 64.00 63.93 63.97 28.7K
13:34 64.01 64.13 64.01 64.13 26.9K
13:35 64.12 64.14 64.07 64.07 17.1K
13:36 64.03 64.07 64.01 64.07 45.0K
13:37 64.04 64.07 64.04 64.07 20.0K
13:38 64.05 64.09 64.04 64.09 15.1K
13:39 64.13 64.15 64.01 64.06 36.2K
13:40 64.06 64.07 64.03 64.05 10.9K
13:41 64.07 64.08 64.07 64.08 18.2K
13:42 64.05 64.05 63.92 63.97 48.7K
13:43 63.98 64.10 63.98 64.10 17.1K
13:44 64.10 64.16 64.08 64.15 15.4K
13:45 64.15 64.15 64.05 64.05 12.1K
13:46 64.08 64.12 64.07 64.12 11.8K
13:47 64.08 64.11 64.07 64.10 24.8K
13:48 64.10 64.17 64.10 64.16 23.5K
13:49 64.14 64.14 64.07 64.07 28.5K
13:50 64.05 64.05 63.97 63.97 10.9K
13:51 63.97 64.01 63.97 64.01 14.7K
13:52 64.04 64.04 64.02 64.04 11.7K
13:53 64.04 64.04 63.98 64.03 17.1K
13:54 64.03 64.03 63.98 64.01 10.9K
13:55 64.03 64.03 64.01 64.01 41.6K
13:56 64.01 64.03 64.00 64.03 27.3K
13:57 64.06 64.12 64.05 64.09 45.3K
13:58 64.08 64.08 64.04 64.04 15.0K
13:59 64.05 64.06 64.01 64.02 8.2K
14:00 64.05 64.08 64.05 64.06 12.2K
14:01 64.02 64.07 64.02 64.06 20.8K
14:02 64.14 64.16 64.10 64.16 29.7K
14:03 64.14 64.15 64.12 64.15 17.2K
14:04 64.15 64.16 64.13 64.16 12.9K
14:05 64.17 64.26 64.17 64.22 15.1K
14:06 64.21 64.23 64.20 64.23 63.1K
14:07 64.24 64.24 64.16 64.16 21.6K
14:08 64.08 64.08 64.06 64.07 13.7K
14:09 64.09 64.13 64.09 64.13 20.1K
14:10 64.12 64.14 64.12 64.14 9.7K
14:11 64.13 64.19 64.13 64.18 28.6K
14:12 64.18 64.21 64.17 64.19 19.1K
14:13 64.21 64.25 64.21 64.23 11.9K
14:14 64.20 64.23 64.20 64.22 19.5K
14:15 64.23 64.23 64.15 64.15 28.6K
14:16 64.13 64.16 64.13 64.16 19.2K
14:17 64.18 64.18 64.11 64.11 22.1K
14:18 64.12 64.16 64.12 64.16 26.2K
14:19 64.11 64.11 64.05 64.05 17.6K
14:20 64.02 64.03 63.94 64.03 30.9K
14:21 64.06 64.06 64.03 64.03 18.9K
14:22 64.04 64.04 64.02 64.04 20.1K
14:23 64.04 64.07 64.04 64.04 13.7K
14:24 64.04 64.11 64.04 64.11 15.2K
14:25 64.13 64.16 64.13 64.16 10.5K
14:26 64.17 64.17 64.09 64.11 25.1K
14:27 64.09 64.11 64.06 64.11 14.2K
14:28 64.13 64.15 64.12 64.12 15.7K
14:29 64.12 64.14 64.12 64.13 14.2K
14:30 64.12 64.13 64.11 64.12 12.7K
14:31 64.09 64.12 64.09 64.09 16.3K
14:32 64.09 64.13 64.09 64.11 17.1K
14:33 64.10 64.12 64.09 64.11 10.6K
14:34 64.12 64.13 64.10 64.10 20.6K
14:35 64.15 64.16 64.13 64.16 18.5K
14:36 64.16 64.18 64.11 64.11 21.0K
14:37 64.14 64.14 64.12 64.12 15.5K
14:38 64.13 64.13 64.04 64.04 18.3K
14:39 64.04 64.05 64.01 64.02 11.1K
14:40 64.03 64.03 63.97 63.97 16.1K
14:41 63.98 64.00 63.97 63.98 11.2K
14:42 63.98 64.00 63.97 63.98 15.2K
14:43 63.99 64.00 63.97 63.99 15.7K
14:44 63.99 64.09 63.99 64.09 32.6K
14:45 64.11 64.20 64.11 64.20 20.2K
14:46 64.20 64.21 64.19 64.20 13.0K
14:47 64.21 64.22 64.16 64.16 19.7K
14:48 64.12 64.13 64.10 64.10 18.7K
14:49 64.14 64.20 64.13 64.20 15.0K
14:50 64.20 64.20 64.12 64.12 14.9K
14:51 64.14 64.14 64.07 64.07 22.0K
14:52 64.05 64.07 64.04 64.06 7.1K
14:53 64.05 64.05 64.02 64.03 10.4K
14:54 64.03 64.05 64.01 64.05 12.4K
14:55 64.06 64.08 64.06 64.08 16.3K
14:56 64.09 64.10 64.08 64.10 17.7K
14:57 64.09 64.12 64.09 64.11 9.7K
14:58 64.10 64.11 64.09 64.10 14.0K
14:59 64.13 64.14 64.12 64.13 11.2K
15:00 64.14 64.14 64.12 64.12 16.5K
15:01 64.10 64.10 64.05 64.05 14.6K
15:02 64.05 64.14 64.05 64.14 19.2K
15:03 64.13 64.15 64.13 64.15 7.4K
15:04 64.14 64.14 64.11 64.11 9.9K
15:05 64.11 64.16 64.11 64.16 18.2K
15:06 64.16 64.16 64.11 64.11 17.6K
15:07 64.13 64.13 64.06 64.06 15.4K
15:08 64.05 64.08 63.99 63.99 42.2K
15:09 63.97 63.97 63.92 63.93 20.4K
15:10 63.94 63.98 63.93 63.93 19.0K
15:11 63.92 63.92 63.87 63.89 33.1K
15:12 63.89 63.89 63.78 63.78 25.7K
15:13 63.77 63.78 63.75 63.78 40.0K
15:14 63.80 63.81 63.77 63.78 22.4K
15:15 63.77 63.77 63.68 63.68 12.9K
15:16 63.68 63.70 63.68 63.69 16.7K
15:17 63.71 63.78 63.67 63.72 65.9K
15:18 63.75 63.79 63.75 63.76 32.6K
15:19 63.76 63.79 63.76 63.76 29.2K
15:20 63.79 63.82 63.79 63.81 33.6K
15:21 63.81 63.88 63.76 63.76 68.7K
15:22 63.76 63.78 63.69 63.69 24.4K
15:23 63.71 63.77 63.69 63.77 32.4K
15:24 63.77 63.78 63.76 63.77 21.9K
15:25 63.77 63.79 63.70 63.71 36.2K
15:26 63.73 63.74 63.73 63.74 41.8K
15:27 63.72 63.72 63.65 63.67 58.6K
15:28 63.65 63.67 63.55 63.55 31.0K
15:29 63.55 63.64 63.55 63.59 28.3K
15:30 63.63 63.64 63.61 63.63 32.9K
15:31 63.68 63.77 63.68 63.77 71.9K
15:32 63.75 63.82 63.75 63.82 42.9K
15:33 63.77 63.80 63.77 63.80 37.7K
15:34 63.77 63.80 63.77 63.79 31.3K
15:35 63.82 63.82 63.79 63.81 41.0K
15:36 63.79 63.82 63.79 63.82 27.0K
15:37 63.81 63.86 63.81 63.84 34.2K
15:38 63.87 63.89 63.82 63.84 25.6K
15:39 63.86 63.87 63.82 63.82 20.4K
15:40 63.84 63.86 63.82 63.82 32.1K
15:41 63.79 63.88 63.79 63.88 41.5K
15:42 63.92 63.94 63.89 63.89 43.2K
15:43 63.87 63.99 63.87 63.97 41.8K
15:44 63.95 63.97 63.91 63.96 77.3K
15:45 64.00 64.03 63.96 63.98 38.1K
15:46 63.97 64.01 63.97 63.97 46.0K
15:47 63.98 64.03 63.98 64.02 33.6K
15:48 63.99 64.05 63.99 64.02 35.8K
15:49 64.03 64.07 64.03 64.07 26.7K
15:50 64.09 64.09 64.07 64.08 31.2K
15:51 64.15 64.25 64.15 64.22 72.8K
15:52 64.24 64.28 64.24 64.28 42.8K
15:53 64.26 64.31 64.25 64.26 73.6K
15:54 64.18 64.24 64.18 64.19 74.2K
15:55 64.16 64.27 64.09 64.27 126.4K
15:56 64.29 64.37 64.29 64.36 157.1K
15:57 64.37 64.39 64.37 64.37 154.0K
15:58 64.36 64.39 64.27 64.27 192.8K
15:59 64.28 64.32 64.28 64.32 210.3K
16:00 64.32 64.81 64.29 64.30 2,235.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし