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 64.40 64.50 63.90 64.21 260.6K
09:32 64.25 64.32 63.83 63.83 16.6K
09:33 63.82 64.12 63.82 64.09 13.1K
09:34 63.97 64.01 63.74 63.74 15.7K
09:35 63.86 63.86 63.44 63.44 35.6K
09:36 63.39 63.50 63.38 63.42 31.6K
09:37 63.38 63.64 63.38 63.61 47.9K
09:38 63.61 63.82 63.57 63.82 15.9K
09:39 63.82 63.95 63.82 63.86 8.4K
09:40 63.81 63.90 63.81 63.84 10.8K
09:41 63.87 63.90 63.85 63.86 4.6K
09:42 63.94 64.05 63.90 63.90 16.8K
09:43 63.99 64.07 63.99 64.02 13.8K
09:44 64.02 64.13 63.93 63.93 11.8K
09:45 63.92 63.98 63.86 63.86 7.6K
09:46 63.86 63.86 63.77 63.77 7.3K
09:47 63.77 63.78 63.65 63.65 11.9K
09:48 63.65 63.68 63.61 63.68 22.3K
09:49 63.68 63.69 63.68 63.69 7.4K
09:50 63.69 63.73 63.68 63.73 12.1K
09:51 63.73 63.73 63.62 63.64 18.6K
09:52 63.67 63.73 63.65 63.65 12.9K
09:53 63.72 63.74 63.69 63.72 9.0K
09:54 63.77 63.77 63.72 63.75 54.9K
09:55 63.77 63.78 63.64 63.64 43.6K
09:56 63.64 63.64 63.53 63.53 40.9K
09:57 63.50 63.55 63.50 63.53 24.0K
09:58 63.53 63.66 63.53 63.66 26.6K
09:59 63.72 63.72 63.69 63.70 12.0K
10:00 63.70 63.79 63.70 63.79 32.1K
10:01 63.68 63.76 63.68 63.76 17.6K
10:02 63.69 63.77 63.69 63.73 9.6K
10:03 63.73 63.73 63.62 63.62 6.0K
10:04 63.55 63.58 63.49 63.58 21.2K
10:05 63.61 63.71 63.61 63.67 19.2K
10:06 63.66 63.69 63.66 63.68 12.3K
10:07 63.68 63.68 63.59 63.59 7.4K
10:08 63.55 63.55 63.48 63.49 6.8K
10:09 63.49 63.54 63.47 63.53 13.4K
10:10 63.54 63.54 63.43 63.52 18.5K
10:11 63.52 63.55 63.47 63.47 16.2K
10:12 63.50 63.50 63.28 63.29 17.1K
10:13 63.29 63.31 63.27 63.31 15.7K
10:14 63.30 63.37 63.29 63.34 14.7K
10:15 63.34 63.34 63.16 63.16 37.0K
10:16 63.10 63.36 63.10 63.36 37.8K
10:17 63.42 63.51 63.40 63.51 22.8K
10:18 63.56 63.56 63.51 63.54 11.8K
10:19 63.61 63.61 63.50 63.50 17.2K
10:20 63.51 63.57 63.50 63.56 17.9K
10:21 63.50 63.63 63.50 63.63 9.7K
10:22 63.66 63.75 63.65 63.75 26.2K
10:23 63.76 63.76 63.75 63.75 6.2K
10:24 63.67 63.67 63.58 63.58 8.1K
10:25 63.58 63.58 63.43 63.43 7.7K
10:26 63.43 63.44 63.37 63.37 7.2K
10:27 63.35 63.35 63.27 63.29 5.8K
10:28 63.19 63.19 63.15 63.19 11.0K
10:29 63.16 63.19 63.15 63.15 12.9K
10:30 63.15 63.17 63.06 63.11 19.7K
10:31 63.07 63.15 63.06 63.12 10.1K
10:32 63.12 63.14 63.06 63.06 19.6K
10:33 63.08 63.12 63.08 63.12 15.0K
10:34 63.14 63.20 63.13 63.16 7.2K
10:35 63.20 63.20 63.14 63.19 11.6K
10:36 63.19 63.22 63.12 63.12 9.9K
10:37 63.16 63.17 63.07 63.11 13.7K
10:38 63.11 63.12 63.09 63.12 15.2K
10:39 63.14 63.24 63.10 63.24 10.3K
10:40 63.20 63.25 63.19 63.24 268.3K
10:41 63.24 63.24 63.18 63.18 10.1K
10:42 63.16 63.20 63.15 63.19 12.1K
10:43 63.15 63.18 63.13 63.13 7.1K
10:44 63.18 63.18 63.03 63.03 14.6K
10:45 62.94 62.95 62.91 62.93 16.0K
10:46 62.97 62.99 62.96 62.99 12.4K
10:47 63.02 63.02 63.00 63.02 8.9K
10:48 63.01 63.05 62.97 63.05 9.9K
10:49 63.01 63.13 63.00 63.13 10.5K
10:50 63.14 63.18 63.14 63.18 7.6K
10:51 63.18 63.18 63.11 63.12 16.6K
10:52 63.16 63.16 63.10 63.12 10.0K
10:53 63.14 63.15 63.09 63.09 6.4K
10:54 63.10 63.11 63.08 63.08 8.4K
10:55 63.08 63.09 62.94 62.94 10.0K
10:56 62.98 63.05 62.98 63.05 10.4K
10:57 63.09 63.10 63.01 63.03 7.5K
10:58 63.03 63.04 63.01 63.03 10.2K
10:59 63.03 63.04 62.99 62.99 7.2K
11:00 62.97 62.97 62.93 62.94 13.5K
11:01 62.97 62.97 62.91 62.92 13.9K
11:02 62.92 62.96 62.92 62.95 10.1K
11:03 62.92 62.92 62.91 62.91 6.8K
11:04 62.92 62.92 62.86 62.91 5.2K
11:05 62.88 62.88 62.81 62.83 8.9K
11:06 62.81 62.81 62.79 62.79 5.7K
11:07 62.76 62.77 62.74 62.77 6.6K
11:08 62.72 62.77 62.68 62.77 11.0K
11:09 62.75 62.75 62.66 62.67 20.6K
11:10 62.65 62.65 62.63 62.63 13.7K
11:11 62.60 62.60 62.53 62.54 14.2K
11:12 62.58 62.58 62.53 62.53 19.3K
11:13 62.49 62.62 62.49 62.62 33.4K
11:14 62.61 62.78 62.61 62.71 27.6K
11:15 62.68 62.72 62.67 62.67 17.9K
11:16 62.65 62.72 62.65 62.72 19.2K
11:17 62.72 62.72 62.60 62.60 34.0K
11:18 62.60 62.60 62.56 62.56 17.2K
11:19 62.58 62.58 62.54 62.54 38.2K
11:20 62.58 62.58 62.44 62.44 20.8K
11:21 62.49 62.53 62.48 62.48 29.0K
11:22 62.48 62.51 62.45 62.47 15.9K
11:23 62.45 62.55 62.45 62.49 25.1K
11:24 62.50 62.50 62.45 62.49 45.3K
11:25 62.49 62.56 62.49 62.54 37.1K
11:26 62.51 62.51 62.41 62.43 9.6K
11:27 62.43 62.44 62.38 62.38 16.7K
11:28 62.45 62.46 62.35 62.35 29.8K
11:29 62.38 62.38 62.36 62.36 16.5K
11:30 62.34 62.42 62.33 62.37 25.3K
11:31 62.39 62.43 62.39 62.42 14.0K
11:32 62.38 62.38 62.37 62.38 6.9K
11:33 62.35 62.42 62.35 62.42 17.7K
11:34 62.42 62.43 62.42 62.42 7.3K
11:35 62.44 62.44 62.42 62.42 10.0K
11:36 62.41 62.41 62.39 62.41 11.9K
11:37 62.41 62.45 62.40 62.45 13.8K
11:38 62.47 62.60 62.47 62.56 13.9K
11:39 62.56 62.56 62.49 62.55 65.9K
11:40 62.55 62.55 62.52 62.54 10.3K
11:41 62.55 62.56 62.55 62.56 14.4K
11:42 62.58 62.61 62.54 62.54 23.8K
11:43 62.54 62.54 62.48 62.51 10.3K
11:44 62.54 62.54 62.52 62.53 13.0K
11:45 62.58 62.58 62.51 62.51 12.9K
11:46 62.47 62.48 62.45 62.45 8.6K
11:47 62.44 62.48 62.44 62.47 43.3K
11:48 62.45 62.47 62.43 62.43 4.6K
11:49 62.42 62.44 62.40 62.42 14.5K
11:50 62.42 62.55 62.42 62.55 13.9K
11:51 62.55 62.58 62.53 62.58 15.6K
11:52 62.57 62.57 62.53 62.55 9.8K
11:53 62.55 62.55 62.47 62.48 10.3K
11:54 62.48 62.48 62.46 62.46 6.4K
11:55 62.46 62.47 62.45 62.45 24.3K
11:56 62.45 62.45 62.43 62.44 6.1K
11:57 62.40 62.42 62.39 62.39 9.8K
11:58 62.36 62.36 62.28 62.34 20.0K
11:59 62.35 62.35 62.30 62.35 16.6K
12:00 62.36 62.36 62.33 62.33 8.8K
12:01 62.36 62.36 62.29 62.29 11.1K
12:02 62.27 62.30 62.27 62.30 8.8K
12:03 62.31 62.32 62.27 62.29 13.2K
12:04 62.29 62.37 62.29 62.37 10.7K
12:05 62.40 62.44 62.40 62.43 9.2K
12:06 62.40 62.40 62.37 62.40 12.7K
12:07 62.40 62.40 62.34 62.36 6.9K
12:08 62.35 62.35 62.32 62.32 12.6K
12:09 62.30 62.31 62.27 62.27 14.3K
12:10 62.26 62.30 62.26 62.27 12.0K
12:11 62.24 62.26 62.24 62.26 15.1K
12:12 62.23 62.25 62.23 62.25 22.9K
12:13 62.24 62.25 62.18 62.21 7.6K
12:14 62.21 62.21 62.19 62.21 3.8K
12:15 62.19 62.19 62.16 62.16 7.4K
12:16 62.15 62.17 62.13 62.17 23.5K
12:17 62.16 62.17 62.14 62.14 11.7K
12:18 62.14 62.14 62.11 62.12 9.2K
12:19 62.12 62.12 62.09 62.11 16.3K
12:20 62.11 62.11 62.05 62.07 18.6K
12:21 62.08 62.08 61.99 61.99 28.4K
12:22 61.97 62.07 61.97 62.07 30.4K
12:23 62.08 62.08 62.05 62.05 9.3K
12:24 62.05 62.10 62.05 62.06 10.7K
12:25 62.05 62.06 62.02 62.02 12.9K
12:26 62.06 62.10 62.03 62.05 16.1K
12:27 62.09 62.11 62.08 62.10 5.0K
12:28 62.08 62.08 62.03 62.08 19.3K
12:29 62.08 62.11 62.07 62.10 7.3K
12:30 62.10 62.10 62.04 62.05 11.2K
12:31 62.08 62.08 62.00 62.00 8.9K
12:32 62.01 62.06 61.99 62.02 9.2K
12:33 62.02 62.06 62.02 62.06 12.5K
12:34 62.12 62.19 62.11 62.19 24.2K
12:35 62.15 62.15 62.13 62.13 18.2K
12:36 62.13 62.13 62.06 62.06 11.9K
12:37 62.04 62.06 62.03 62.03 7.6K
12:38 62.03 62.03 61.99 61.99 12.3K
12:39 61.96 61.96 61.93 61.93 12.6K
12:40 61.92 61.92 61.86 61.86 13.5K
12:41 61.87 61.88 61.80 61.84 14.5K
12:42 61.82 61.82 61.74 61.74 33.5K
12:43 61.76 61.76 61.71 61.71 6.8K
12:44 61.71 61.77 61.71 61.76 15.2K
12:45 61.78 61.78 61.72 61.76 16.0K
12:46 61.73 61.76 61.73 61.75 23.9K
12:47 61.77 61.79 61.77 61.78 17.6K
12:48 61.78 61.83 61.77 61.83 14.1K
12:49 61.83 61.83 61.75 61.75 12.0K
12:50 61.75 61.77 61.69 61.69 5.5K
12:51 61.70 61.74 61.69 61.69 16.7K
12:52 61.68 61.69 61.65 61.69 33.1K
12:53 61.68 61.72 61.68 61.72 12.3K
12:54 61.70 61.75 61.70 61.75 24.1K
12:55 61.71 61.74 61.69 61.70 21.7K
12:56 61.70 61.76 61.69 61.76 17.1K
12:57 61.76 61.83 61.72 61.83 15.3K
12:58 61.83 61.87 61.82 61.84 11.9K
12:59 61.86 61.88 61.77 61.77 8.6K
13:00 61.74 61.74 61.61 61.64 31.5K
13:01 61.61 61.61 61.49 61.51 16.3K
13:02 61.51 61.53 61.45 61.45 14.9K
13:03 61.44 61.53 61.43 61.51 17.4K
13:04 61.48 61.48 61.42 61.45 6.8K
13:05 61.46 61.49 61.46 61.48 10.8K
13:06 61.47 61.47 61.39 61.40 18.2K
13:07 61.44 61.44 61.36 61.36 13.6K
13:08 61.37 61.37 61.34 61.36 12.7K
13:09 61.40 61.46 61.37 61.46 17.0K
13:10 61.48 61.48 61.40 61.40 9.4K
13:11 61.41 61.41 61.38 61.38 10.1K
13:12 61.39 61.43 61.33 61.38 36.0K
13:13 61.36 61.36 61.27 61.27 13.4K
13:14 61.28 61.32 61.26 61.32 24.4K
13:15 61.18 61.29 61.18 61.29 26.3K
13:16 61.30 61.35 61.27 61.35 27.2K
13:17 61.32 61.32 61.26 61.27 8.6K
13:18 61.29 61.41 61.29 61.41 26.0K
13:19 61.38 61.41 61.37 61.41 9.6K
13:20 61.44 61.44 61.37 61.42 15.6K
13:21 61.43 61.49 61.43 61.47 11.7K
13:22 61.44 61.45 61.36 61.38 20.6K
13:23 61.34 61.36 61.28 61.28 26.2K
13:24 61.28 61.36 61.28 61.31 26.9K
13:25 61.31 61.34 61.30 61.30 11.6K
13:26 61.32 61.35 61.31 61.35 11.3K
13:27 61.35 61.36 61.32 61.32 6.0K
13:28 61.31 61.32 61.27 61.27 13.8K
13:29 61.30 61.33 61.28 61.28 19.0K
13:30 61.27 61.27 61.22 61.24 13.5K
13:31 61.23 61.24 61.23 61.23 5.8K
13:32 61.22 61.25 61.19 61.19 11.8K
13:33 61.19 61.23 61.19 61.22 10.1K
13:34 61.22 61.25 61.22 61.22 12.5K
13:35 61.23 61.25 61.17 61.25 14.3K
13:36 61.25 61.26 61.21 61.21 21.9K
13:37 61.21 61.22 61.18 61.22 15.5K
13:38 61.22 61.25 61.19 61.22 10.8K
13:39 61.29 61.31 61.26 61.28 15.5K
13:40 61.28 61.28 61.20 61.20 10.7K
13:41 61.23 61.23 61.20 61.20 14.5K
13:42 61.20 61.27 61.18 61.18 13.5K
13:43 61.17 61.18 61.15 61.16 9.9K
13:44 61.16 61.18 61.14 61.14 9.9K
13:45 61.14 61.18 61.14 61.14 11.8K
13:46 61.14 61.18 61.14 61.16 8.9K
13:47 61.15 61.17 61.14 61.14 7.7K
13:48 61.13 61.15 61.11 61.13 13.8K
13:49 61.11 61.12 61.08 61.09 17.1K
13:50 61.09 61.09 61.08 61.09 18.7K
13:51 61.10 61.11 61.02 61.02 15.5K
13:52 61.05 61.10 61.02 61.02 20.2K
13:53 61.04 61.10 61.04 61.08 14.0K
13:54 61.10 61.11 61.08 61.08 14.3K
13:55 61.09 61.11 61.09 61.10 13.0K
13:56 61.08 61.08 61.05 61.08 12.6K
13:57 61.08 61.10 61.08 61.08 11.3K
13:58 61.08 61.08 61.02 61.07 12.3K
13:59 61.07 61.08 61.04 61.04 5.0K
14:00 61.04 61.05 61.04 61.04 14.9K
14:01 61.02 61.06 61.02 61.06 15.8K
14:02 61.06 61.06 60.99 60.99 22.7K
14:03 60.95 60.99 60.95 60.98 12.0K
14:04 60.98 60.98 60.92 60.92 7.2K
14:05 60.91 60.91 60.90 60.90 11.7K
14:06 60.90 60.94 60.90 60.90 17.2K
14:07 60.91 60.91 60.87 60.87 11.3K
14:08 60.87 60.91 60.86 60.91 23.4K
14:09 60.87 60.90 60.86 60.86 19.3K
14:10 60.87 60.87 60.84 60.86 17.0K
14:11 60.85 60.88 60.84 60.88 14.8K
14:12 60.88 60.88 60.80 60.82 13.7K
14:13 60.81 60.81 60.77 60.81 17.3K
14:14 60.86 60.87 60.84 60.86 15.7K
14:15 60.91 60.92 60.91 60.92 16.9K
14:16 60.91 60.94 60.91 60.92 10.9K
14:17 60.88 60.92 60.86 60.88 14.2K
14:18 60.88 60.89 60.87 60.87 6.4K
14:19 60.86 60.89 60.86 60.89 15.0K
14:20 60.87 60.90 60.86 60.87 13.9K
14:21 60.85 60.91 60.85 60.91 11.8K
14:22 60.87 60.91 60.85 60.91 17.8K
14:23 60.92 60.93 60.88 60.88 9.2K
14:24 60.87 60.88 60.85 60.88 21.8K
14:25 60.87 60.89 60.85 60.85 12.1K
14:26 60.85 60.87 60.83 60.84 18.7K
14:27 60.81 60.82 60.76 60.76 16.4K
14:28 60.80 60.81 60.76 60.76 12.2K
14:29 60.76 60.78 60.75 60.78 28.4K
14:30 60.79 60.79 60.70 60.75 15.5K
14:31 60.79 60.81 60.77 60.81 11.8K
14:32 60.84 60.84 60.74 60.80 23.0K
14:33 60.82 60.83 60.82 60.83 10.0K
14:34 60.84 60.84 60.83 60.83 12.5K
14:35 60.84 60.85 60.84 60.84 16.7K
14:36 60.83 60.84 60.77 60.78 12.8K
14:37 60.78 60.82 60.78 60.82 15.9K
14:38 60.80 60.80 60.69 60.72 15.8K
14:39 60.71 60.71 60.66 60.71 14.4K
14:40 60.70 60.75 60.70 60.74 14.7K
14:41 60.75 60.75 60.73 60.74 9.4K
14:42 60.72 60.72 60.68 60.70 10.4K
14:43 60.70 60.70 60.68 60.70 17.2K
14:44 60.71 60.76 60.71 60.76 15.3K
14:45 60.74 60.85 60.74 60.85 17.1K
14:46 60.86 60.86 60.80 60.82 17.7K
14:47 60.82 60.82 60.77 60.81 18.2K
14:48 60.81 60.81 60.77 60.77 6.7K
14:49 60.81 60.81 60.78 60.78 16.3K
14:50 60.78 60.81 60.75 60.75 20.8K
14:51 60.76 60.79 60.74 60.79 25.4K
14:52 60.79 60.84 60.79 60.84 12.5K
14:53 60.87 60.95 60.87 60.95 16.7K
14:54 60.96 61.02 60.95 61.02 27.6K
14:55 61.03 61.03 61.00 61.01 14.4K
14:56 61.01 61.04 61.00 61.04 13.9K
14:57 61.04 61.05 61.04 61.04 9.0K
14:58 61.07 61.07 61.05 61.05 20.7K
14:59 61.06 61.09 61.05 61.06 25.6K
15:00 61.03 61.05 61.03 61.05 22.4K
15:01 60.96 61.01 60.94 61.01 14.9K
15:02 61.01 61.01 60.91 60.92 16.1K
15:03 60.90 60.90 60.86 60.90 19.7K
15:04 60.83 60.90 60.83 60.89 15.1K
15:05 60.97 61.00 60.95 60.99 17.4K
15:06 60.98 61.03 60.97 61.03 15.3K
15:07 61.07 61.16 61.07 61.16 13.9K
15:08 61.16 61.16 61.09 61.09 23.7K
15:09 61.06 61.06 61.01 61.01 19.8K
15:10 61.03 61.08 61.03 61.03 50.7K
15:11 61.02 61.02 60.94 60.94 35.7K
15:12 61.03 61.05 61.01 61.04 15.9K
15:13 61.02 61.10 61.02 61.10 27.5K
15:14 61.09 61.09 61.02 61.02 23.0K
15:15 61.00 61.02 60.99 60.99 20.9K
15:16 61.01 61.01 60.93 60.93 17.6K
15:17 60.94 60.96 60.89 60.96 34.7K
15:18 60.99 61.01 60.93 60.93 26.5K
15:19 60.95 61.03 60.95 61.03 34.5K
15:20 61.07 61.09 61.04 61.04 24.8K
15:21 61.04 61.07 60.99 61.07 27.2K
15:22 61.04 61.08 61.04 61.07 22.7K
15:23 61.07 61.10 61.07 61.07 22.6K
15:24 61.09 61.19 61.09 61.19 26.3K
15:25 61.23 61.33 61.23 61.33 30.5K
15:26 61.30 61.30 61.22 61.25 22.3K
15:27 61.22 61.32 61.20 61.32 25.5K
15:28 61.34 61.35 61.33 61.33 27.3K
15:29 61.31 61.37 61.31 61.37 27.3K
15:30 61.37 61.47 61.37 61.47 20.9K
15:31 61.51 61.59 61.49 61.59 46.2K
15:32 61.68 61.68 61.60 61.68 39.8K
15:33 61.70 61.74 61.70 61.73 35.5K
15:34 61.76 61.78 61.72 61.72 31.9K
15:35 61.74 61.79 61.74 61.79 33.2K
15:36 61.80 61.80 61.75 61.75 39.2K
15:37 61.68 61.72 61.66 61.67 44.0K
15:38 61.72 61.72 61.63 61.65 49.9K
15:39 61.68 61.68 61.55 61.55 30.6K
15:40 61.48 61.48 61.44 61.47 26.5K
15:41 61.47 61.56 61.46 61.51 40.5K
15:42 61.51 61.54 61.46 61.50 30.6K
15:43 61.46 61.46 61.38 61.38 23.2K
15:44 61.40 61.46 61.40 61.45 41.6K
15:45 61.44 61.45 61.44 61.45 34.4K
15:46 61.46 61.46 61.43 61.46 29.0K
15:47 61.46 61.48 61.44 61.45 24.6K
15:48 61.44 61.52 61.44 61.51 34.0K
15:49 61.48 61.51 61.48 61.50 31.6K
15:50 61.50 61.52 61.50 61.51 34.9K
15:51 61.70 61.70 61.58 61.58 102.1K
15:52 61.61 61.65 61.59 61.65 66.3K
15:53 61.63 61.66 61.60 61.60 46.5K
15:54 61.56 61.56 61.45 61.45 62.1K
15:55 61.47 61.49 61.37 61.37 118.8K
15:56 61.33 61.35 61.27 61.30 151.2K
15:57 61.23 61.23 61.10 61.11 164.6K
15:58 61.10 61.10 61.04 61.06 174.1K
15:59 61.05 61.08 61.05 61.08 140.5K
16:00 61.08 61.50 60.86 61.07 5,363.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし