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 60.98 61.59 60.43 61.19 119.6K
09:32 61.19 61.19 60.81 60.83 24.1K
09:33 60.84 61.05 60.84 61.05 26.1K
09:34 61.01 61.18 60.95 60.95 70.0K
09:35 60.95 60.96 60.77 60.78 24.5K
09:36 60.81 60.95 60.81 60.88 29.3K
09:37 60.94 60.94 60.85 60.94 47.1K
09:38 60.94 60.96 60.76 60.76 22.7K
09:39 60.72 60.90 60.72 60.90 9.8K
09:40 60.98 61.02 60.90 60.90 10.6K
09:41 60.85 60.92 60.80 60.92 4.3K
09:42 60.97 60.98 60.91 60.91 3.3K
09:43 60.92 60.98 60.92 60.98 4.2K
09:44 60.94 61.04 60.94 61.02 13.0K
09:45 61.04 61.30 61.04 61.29 6.3K
09:46 61.29 61.31 61.21 61.31 3.5K
09:47 61.33 61.41 61.33 61.36 19.8K
09:48 61.40 61.41 61.39 61.40 6.2K
09:49 61.36 61.36 61.30 61.33 12.2K
09:50 61.21 61.25 61.12 61.12 29.8K
09:51 61.17 61.37 61.17 61.37 9.3K
09:52 61.37 61.45 61.37 61.42 6.7K
09:53 61.38 61.38 61.28 61.33 18.6K
09:54 61.32 61.32 61.18 61.20 21.0K
09:55 61.19 61.24 61.17 61.20 12.1K
09:56 61.13 61.13 60.98 60.98 10.6K
09:57 60.98 61.03 60.98 60.99 11.6K
09:58 61.02 61.02 60.99 61.00 10.6K
09:59 60.99 60.99 60.96 60.98 15.4K
10:00 60.99 61.05 60.99 61.05 17.5K
10:01 61.02 61.10 60.97 61.10 17.7K
10:02 61.06 61.08 60.92 60.97 64.6K
10:03 60.94 60.95 60.86 60.89 35.4K
10:04 60.85 60.98 60.85 60.98 28.8K
10:05 60.96 60.96 60.87 60.87 21.1K
10:06 60.83 60.94 60.82 60.94 24.9K
10:07 60.98 60.98 60.92 60.92 18.3K
10:08 60.91 60.91 60.84 60.84 35.9K
10:09 60.82 60.88 60.81 60.85 29.6K
10:10 60.92 61.15 60.92 61.15 29.1K
10:11 61.11 61.17 61.11 61.15 23.7K
10:12 61.12 61.27 61.12 61.20 23.7K
10:13 61.24 61.43 61.24 61.43 14.7K
10:14 61.46 61.60 61.45 61.58 25.7K
10:15 61.63 61.74 61.63 61.74 20.7K
10:16 61.74 61.76 61.69 61.74 74.8K
10:17 61.79 61.80 61.76 61.76 82.6K
10:18 61.76 61.76 61.63 61.68 28.3K
10:19 61.65 61.66 61.59 61.59 28.7K
10:20 61.58 61.63 61.54 61.63 19.8K
10:21 61.73 61.78 61.70 61.74 13.3K
10:22 61.82 61.91 61.82 61.85 11.6K
10:23 61.92 62.09 61.92 62.09 22.5K
10:24 62.14 62.20 62.14 62.17 25.1K
10:25 62.16 62.19 62.13 62.17 40.1K
10:26 62.18 62.18 61.94 61.94 10.8K
10:27 62.00 62.00 61.93 61.96 10.3K
10:28 61.93 61.95 61.93 61.93 15.5K
10:29 61.90 61.90 61.78 61.78 14.5K
10:30 61.76 61.76 61.73 61.73 18.4K
10:31 61.81 61.81 61.77 61.77 15.5K
10:32 61.77 61.85 61.74 61.85 23.1K
10:33 61.85 61.89 61.83 61.88 15.3K
10:34 61.89 61.89 61.75 61.75 19.1K
10:35 61.75 61.81 61.75 61.76 10.0K
10:36 61.79 61.79 61.76 61.77 6.9K
10:37 61.76 61.76 61.65 61.70 8.7K
10:38 61.66 61.71 61.65 61.71 14.6K
10:39 61.66 61.73 61.65 61.66 13.0K
10:40 61.69 61.72 61.68 61.72 11.0K
10:41 61.72 61.88 61.72 61.88 11.5K
10:42 61.93 61.94 61.88 61.94 15.7K
10:43 61.98 61.98 61.90 61.97 17.5K
10:44 61.97 61.97 61.82 61.86 13.6K
10:45 61.89 61.89 61.75 61.75 10.4K
10:46 61.79 61.84 61.76 61.76 12.9K
10:47 61.77 61.80 61.70 61.71 23.4K
10:48 61.73 61.84 61.73 61.81 29.2K
10:49 61.85 61.85 61.78 61.83 13.2K
10:50 61.86 61.86 61.82 61.86 7.1K
10:51 61.88 61.90 61.86 61.86 14.3K
10:52 61.85 61.90 61.85 61.85 9.8K
10:53 61.83 61.83 61.63 61.63 17.4K
10:54 61.64 61.67 61.63 61.65 4.9K
10:55 61.72 61.72 61.68 61.70 14.4K
10:56 61.71 61.71 61.70 61.71 8.1K
10:57 61.69 61.69 61.61 61.65 12.2K
10:58 61.66 61.69 61.62 61.62 75.6K
10:59 61.55 61.63 61.54 61.54 23.4K
11:00 61.54 61.61 61.53 61.61 22.2K
11:01 61.59 61.65 61.59 61.62 16.2K
11:02 61.67 61.72 61.67 61.72 12.5K
11:03 61.77 61.77 61.55 61.55 61.9K
11:04 61.55 61.55 61.49 61.51 16.1K
11:05 61.52 61.52 61.45 61.45 10.5K
11:06 61.44 61.45 61.38 61.45 11.1K
11:07 61.45 61.53 61.45 61.53 15.6K
11:08 61.55 61.58 61.53 61.53 15.2K
11:09 61.57 61.57 61.52 61.55 22.8K
11:10 61.57 61.63 61.57 61.57 20.7K
11:11 61.60 61.66 61.59 61.66 9.7K
11:12 61.64 61.68 61.64 61.64 12.4K
11:13 61.63 61.66 61.59 61.66 15.9K
11:14 61.66 61.68 61.61 61.61 9.2K
11:15 61.62 61.63 61.62 61.63 10.9K
11:16 61.66 61.69 61.66 61.69 12.5K
11:17 61.69 61.77 61.69 61.74 15.2K
11:18 61.73 61.87 61.73 61.83 12.8K
11:19 61.79 61.79 61.76 61.76 18.5K
11:20 61.76 61.80 61.76 61.80 45.3K
11:21 61.82 61.95 61.81 61.92 26.0K
11:22 61.92 61.92 61.88 61.88 7.5K
11:23 61.88 61.91 61.79 61.82 37.4K
11:24 61.82 61.84 61.73 61.73 18.0K
11:25 61.73 61.74 61.67 61.74 16.0K
11:26 61.78 61.90 61.78 61.90 10.9K
11:27 61.94 62.01 61.94 62.01 24.3K
11:28 62.02 62.04 62.00 62.00 8.2K
11:29 61.98 61.99 61.91 61.96 19.6K
11:30 61.96 62.04 61.96 62.04 12.4K
11:31 62.06 62.14 62.06 62.14 12.8K
11:32 62.15 62.18 62.09 62.09 18.7K
11:33 62.11 62.14 62.11 62.12 7.2K
11:34 62.11 62.11 62.07 62.09 12.4K
11:35 62.09 62.15 62.09 62.12 12.7K
11:36 62.16 62.16 62.09 62.13 22.2K
11:37 62.14 62.16 62.13 62.16 7.6K
11:38 62.15 62.16 62.02 62.02 12.7K
11:39 61.99 62.03 61.99 62.01 8.9K
11:40 62.00 62.02 61.92 61.92 13.5K
11:41 61.99 62.03 61.99 62.00 12.1K
11:42 62.04 62.04 61.97 62.03 10.5K
11:43 62.08 62.10 62.07 62.09 10.9K
11:44 62.09 62.09 62.00 62.01 11.6K
11:45 62.02 62.05 62.02 62.05 6.4K
11:46 62.06 62.13 62.01 62.13 22.7K
11:47 62.17 62.25 62.17 62.25 22.5K
11:48 62.22 62.24 62.20 62.23 25.0K
11:49 62.22 62.23 62.20 62.23 13.1K
11:50 62.19 62.19 62.04 62.04 10.2K
11:51 62.08 62.08 62.06 62.07 9.5K
11:52 62.08 62.09 62.08 62.09 5.2K
11:53 62.10 62.11 62.10 62.10 9.4K
11:54 62.07 62.10 62.06 62.10 6.7K
11:55 62.08 62.08 62.01 62.03 27.8K
11:56 62.04 62.05 62.00 62.05 11.2K
11:57 62.02 62.03 61.97 61.97 12.2K
11:58 62.02 62.05 62.02 62.05 8.5K
11:59 62.06 62.06 62.02 62.03 11.7K
12:00 62.06 62.06 62.02 62.02 11.1K
12:01 62.00 62.04 62.00 62.04 8.3K
12:02 62.03 62.05 62.03 62.05 9.0K
12:03 62.06 62.16 62.03 62.16 8.1K
12:04 62.16 62.16 62.11 62.12 6.3K
12:05 62.11 62.12 62.09 62.09 6.8K
12:06 62.09 62.09 62.06 62.07 8.6K
12:07 62.06 62.06 62.03 62.03 4.4K
12:08 62.00 62.02 61.98 62.02 5.1K
12:09 62.01 62.01 61.99 61.99 38.4K
12:10 61.99 61.99 61.90 61.91 10.0K
12:11 61.91 61.99 61.91 61.99 9.7K
12:12 62.00 62.00 61.90 61.93 8.0K
12:13 61.94 61.94 61.91 61.92 62.6K
12:14 61.95 61.97 61.92 61.92 8.0K
12:15 61.96 61.97 61.95 61.97 9.5K
12:16 61.97 61.98 61.97 61.98 4.7K
12:17 61.98 61.98 61.95 61.95 7.5K
12:18 61.92 61.95 61.89 61.89 15.2K
12:19 61.86 61.88 61.86 61.88 9.4K
12:20 61.86 61.90 61.86 61.90 6.4K
12:21 61.88 61.91 61.87 61.91 13.9K
12:22 61.91 61.95 61.90 61.90 18.1K
12:23 61.93 61.93 61.87 61.87 8.3K
12:24 61.88 61.88 61.85 61.85 9.1K
12:25 61.85 61.86 61.85 61.86 5.3K
12:26 61.85 61.86 61.85 61.86 24.1K
12:27 61.85 61.88 61.85 61.88 4.4K
12:28 61.88 61.89 61.88 61.88 9.6K
12:29 61.88 61.92 61.86 61.92 7.6K
12:30 61.90 61.90 61.85 61.85 11.8K
12:31 61.89 61.91 61.89 61.91 21.6K
12:32 61.91 61.91 61.89 61.89 11.4K
12:33 61.91 61.97 61.91 61.94 9.6K
12:34 61.94 61.95 61.94 61.95 4.7K
12:35 61.94 61.94 61.90 61.91 7.5K
12:36 61.91 61.93 61.91 61.93 4.3K
12:37 61.94 61.95 61.93 61.95 6.1K
12:38 61.95 61.97 61.93 61.93 9.6K
12:39 61.93 61.93 61.93 61.93 1.7K
12:40 61.94 61.94 61.91 61.91 9.8K
12:41 61.94 61.99 61.94 61.97 9.4K
12:42 61.97 61.99 61.97 61.99 6.2K
12:43 62.02 62.04 62.02 62.04 6.4K
12:44 62.01 62.03 62.01 62.01 7.2K
12:45 62.01 62.02 61.96 61.98 8.6K
12:46 62.02 62.02 61.99 62.01 11.5K
12:47 61.99 61.99 61.97 61.98 7.7K
12:48 61.98 62.04 61.98 62.04 4.0K
12:49 62.03 62.06 62.03 62.06 4.6K
12:50 62.05 62.05 61.97 61.97 8.2K
12:51 61.97 61.97 61.94 61.95 4.8K
12:52 61.96 62.00 61.96 61.99 6.6K
12:53 61.97 61.98 61.95 61.96 8.1K
12:54 61.98 62.02 61.98 62.01 3.5K
12:55 62.02 62.06 62.01 62.06 20.6K
12:56 62.08 62.12 62.08 62.11 10.4K
12:57 62.09 62.09 62.01 62.01 9.9K
12:58 62.00 62.06 62.00 62.06 15.5K
12:59 62.05 62.06 62.01 62.01 8.9K
13:00 61.98 61.98 61.98 61.98 2.7K
13:01 61.98 61.99 61.98 61.99 7.4K
13:02 62.00 62.06 62.00 62.06 6.9K
13:03 62.03 62.09 62.03 62.06 13.7K
13:04 62.09 62.09 62.06 62.08 5.7K
13:05 62.08 62.08 62.07 62.07 9.8K
13:06 62.08 62.08 62.07 62.08 14.3K
13:07 62.12 62.12 62.05 62.05 30.6K
13:08 62.06 62.07 62.06 62.07 10.0K
13:09 62.10 62.12 62.10 62.11 7.2K
13:10 62.11 62.11 62.09 62.11 6.9K
13:11 62.12 62.14 62.10 62.14 11.8K
13:12 62.13 62.13 62.11 62.13 10.7K
13:13 62.09 62.09 62.09 62.09 5.0K
13:14 62.07 62.09 62.07 62.09 11.6K
13:15 62.10 62.12 62.08 62.10 10.9K
13:16 62.10 62.12 62.09 62.12 6.2K
13:17 62.15 62.19 62.14 62.15 13.9K
13:18 62.14 62.16 62.14 62.15 10.2K
13:19 62.15 62.18 62.15 62.18 4.5K
13:20 62.16 62.16 62.11 62.11 12.1K
13:21 62.11 62.12 62.10 62.10 6.4K
13:22 62.10 62.10 62.03 62.05 9.7K
13:23 62.05 62.05 62.05 62.05 2.0K
13:24 62.03 62.03 62.02 62.02 11.4K
13:25 62.02 62.09 62.02 62.07 21.6K
13:26 62.07 62.08 62.07 62.08 2.8K
13:27 62.09 62.09 62.07 62.07 10.4K
13:28 62.08 62.10 62.08 62.10 7.6K
13:29 62.12 62.16 62.12 62.16 9.0K
13:30 62.16 62.16 62.14 62.15 14.5K
13:31 62.16 62.17 62.16 62.16 13.4K
13:32 62.16 62.19 62.16 62.19 7.6K
13:33 62.19 62.19 62.14 62.14 9.5K
13:34 62.11 62.12 62.11 62.12 6.6K
13:35 62.14 62.14 62.13 62.13 9.3K
13:36 62.08 62.08 62.04 62.06 14.4K
13:37 62.09 62.09 62.07 62.09 8.9K
13:38 62.09 62.17 62.09 62.17 8.6K
13:39 62.16 62.17 62.13 62.13 28.5K
13:40 62.14 62.14 62.13 62.13 7.2K
13:41 62.13 62.17 62.13 62.17 9.2K
13:42 62.16 62.17 62.15 62.16 13.7K
13:43 62.16 62.16 62.15 62.15 11.6K
13:44 62.12 62.12 62.05 62.07 11.6K
13:45 62.07 62.09 62.07 62.09 8.2K
13:46 62.09 62.14 62.08 62.13 15.7K
13:47 62.12 62.12 62.05 62.05 7.4K
13:48 62.04 62.04 62.00 62.01 7.5K
13:49 62.01 62.01 62.00 62.00 4.5K
13:50 61.95 61.95 61.90 61.90 10.9K
13:51 61.91 61.96 61.91 61.96 10.2K
13:52 61.95 61.95 61.93 61.93 7.6K
13:53 61.92 61.92 61.91 61.91 5.1K
13:54 61.92 61.93 61.90 61.93 10.5K
13:55 61.91 61.94 61.91 61.94 8.5K
13:56 61.93 61.96 61.93 61.96 16.9K
13:57 61.94 61.94 61.89 61.90 9.7K
13:58 61.90 61.90 61.84 61.84 15.1K
13:59 61.85 61.85 61.82 61.85 12.4K
14:00 61.85 61.87 61.84 61.87 20.6K
14:01 61.86 61.87 61.85 61.85 13.0K
14:02 61.86 61.90 61.86 61.90 8.7K
14:03 61.91 61.91 61.86 61.87 28.2K
14:04 61.88 61.88 61.86 61.86 6.7K
14:05 61.86 61.90 61.86 61.88 14.5K
14:06 61.85 61.86 61.83 61.83 10.8K
14:07 61.79 61.79 61.73 61.73 6.9K
14:08 61.73 61.73 61.71 61.72 6.5K
14:09 61.73 61.74 61.72 61.72 6.7K
14:10 61.73 61.73 61.68 61.70 10.8K
14:11 61.70 61.70 61.66 61.67 3.6K
14:12 61.67 61.68 61.63 61.68 8.7K
14:13 61.68 61.68 61.68 61.68 12.1K
14:14 61.67 61.67 61.65 61.67 20.1K
14:15 61.68 61.70 61.68 61.70 24.9K
14:16 61.68 61.69 61.67 61.68 12.1K
14:17 61.69 61.71 61.69 61.70 12.7K
14:18 61.71 61.73 61.71 61.72 9.7K
14:19 61.72 61.73 61.69 61.73 41.0K
14:20 61.73 61.78 61.73 61.76 24.8K
14:21 61.76 61.77 61.75 61.77 16.0K
14:22 61.80 61.80 61.75 61.76 21.3K
14:23 61.78 61.78 61.73 61.73 15.1K
14:24 61.75 61.80 61.74 61.80 24.0K
14:25 61.81 61.81 61.77 61.79 25.6K
14:26 61.80 61.86 61.80 61.86 16.0K
14:27 61.87 61.88 61.87 61.87 22.6K
14:28 61.87 61.87 61.84 61.87 18.2K
14:29 61.87 61.87 61.86 61.87 10.8K
14:30 61.87 61.87 61.83 61.83 19.6K
14:31 61.83 61.92 61.83 61.91 19.2K
14:32 61.91 61.92 61.88 61.88 17.8K
14:33 61.86 61.92 61.86 61.90 17.3K
14:34 61.89 61.92 61.89 61.90 8.4K
14:35 61.88 61.90 61.88 61.90 11.0K
14:36 61.89 61.89 61.81 61.82 11.4K
14:37 61.78 61.83 61.78 61.83 23.4K
14:38 61.83 61.87 61.83 61.87 22.3K
14:39 61.85 61.90 61.85 61.90 44.0K
14:40 61.90 61.90 61.76 61.80 55.3K
14:41 61.84 61.85 61.77 61.77 18.5K
14:42 61.66 61.66 61.59 61.59 18.3K
14:43 61.58 61.59 61.57 61.59 13.5K
14:44 61.64 61.64 61.57 61.57 10.9K
14:45 61.55 61.59 61.52 61.59 10.0K
14:46 61.58 61.58 61.51 61.51 5.6K
14:47 61.51 61.52 61.50 61.52 11.2K
14:48 61.52 61.61 61.52 61.61 10.9K
14:49 61.56 61.59 61.56 61.57 10.8K
14:50 61.57 61.57 61.52 61.52 10.7K
14:51 61.54 61.55 61.52 61.55 8.0K
14:52 61.56 61.60 61.55 61.59 14.4K
14:53 61.62 61.62 61.59 61.59 11.7K
14:54 61.59 61.65 61.59 61.65 8.7K
14:55 61.66 61.66 61.63 61.63 13.0K
14:56 61.56 61.56 61.53 61.56 8.9K
14:57 61.57 61.57 61.53 61.54 9.6K
14:58 61.55 61.62 61.53 61.53 51.2K
14:59 61.50 61.50 61.45 61.47 9.3K
15:00 61.48 61.49 61.41 61.45 14.3K
15:01 61.47 61.47 61.38 61.38 9.6K
15:02 61.36 61.37 61.34 61.36 6.8K
15:03 61.32 61.34 61.29 61.29 8.7K
15:04 61.31 61.34 61.30 61.30 9.7K
15:05 61.28 61.34 61.28 61.33 20.9K
15:06 61.39 61.39 61.30 61.30 23.4K
15:07 61.36 61.36 61.33 61.33 12.5K
15:08 61.32 61.36 61.31 61.35 19.2K
15:09 61.35 61.37 61.33 61.37 8.6K
15:10 61.38 61.38 61.32 61.32 13.4K
15:11 61.30 61.35 61.30 61.31 14.0K
15:12 61.29 61.32 61.28 61.28 17.5K
15:13 61.26 61.31 61.26 61.30 13.3K
15:14 61.32 61.32 61.27 61.27 23.4K
15:15 61.24 61.29 61.24 61.29 12.1K
15:16 61.25 61.27 61.23 61.23 16.9K
15:17 61.24 61.24 61.22 61.22 12.8K
15:18 61.24 61.29 61.24 61.28 12.9K
15:19 61.30 61.30 61.26 61.29 14.6K
15:20 61.29 61.29 61.24 61.24 20.9K
15:21 61.27 61.27 61.21 61.24 17.9K
15:22 61.25 61.27 61.22 61.27 14.0K
15:23 61.26 61.27 61.24 61.24 18.3K
15:24 61.12 61.18 61.12 61.12 36.6K
15:25 61.11 61.11 61.07 61.07 22.1K
15:26 61.07 61.07 61.02 61.02 18.7K
15:27 61.07 61.13 61.07 61.09 26.5K
15:28 61.10 61.10 61.06 61.06 12.5K
15:29 61.05 61.05 60.95 60.95 19.5K
15:30 61.00 61.00 60.93 60.94 20.3K
15:31 60.99 61.00 60.97 61.00 22.7K
15:32 61.09 61.18 61.09 61.18 24.5K
15:33 61.17 61.17 61.14 61.15 10.8K
15:34 61.18 61.20 61.15 61.20 20.5K
15:35 61.21 61.24 61.17 61.17 24.0K
15:36 61.17 61.17 61.11 61.14 23.4K
15:37 61.13 61.13 61.10 61.13 17.4K
15:38 61.12 61.15 61.12 61.14 18.8K
15:39 61.16 61.21 61.12 61.14 21.4K
15:40 61.16 61.16 61.10 61.10 24.2K
15:41 61.10 61.12 61.08 61.11 23.1K
15:42 61.12 61.12 61.07 61.11 19.5K
15:43 61.10 61.12 61.09 61.09 16.6K
15:44 61.10 61.17 61.10 61.14 20.0K
15:45 61.16 61.17 61.12 61.17 36.6K
15:46 61.15 61.15 61.11 61.11 20.9K
15:47 61.12 61.15 61.08 61.08 30.5K
15:48 61.10 61.14 61.10 61.12 19.8K
15:49 61.12 61.15 61.12 61.14 25.2K
15:50 61.13 61.17 61.13 61.14 26.3K
15:51 61.24 61.26 61.19 61.19 35.4K
15:52 61.17 61.17 61.12 61.14 51.0K
15:53 61.15 61.16 61.07 61.07 46.7K
15:54 61.10 61.10 61.02 61.02 56.5K
15:55 61.05 61.05 60.92 60.96 81.8K
15:56 60.90 60.96 60.90 60.92 91.2K
15:57 60.90 60.95 60.90 60.92 112.0K
15:58 60.89 60.90 60.82 60.82 136.3K
15:59 60.83 60.83 60.76 60.76 164.4K
16:00 60.78 61.65 60.70 60.83 3,025.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし