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 60.88 61.29 60.41 60.90 71.8K
09:32 60.91 60.91 60.80 60.80 8.0K
09:33 60.80 60.85 60.79 60.85 5.9K
09:34 60.81 60.96 60.81 60.96 4.6K
09:35 60.96 60.96 60.84 60.84 47.2K
09:36 60.89 61.29 60.89 61.29 20.5K
09:37 61.29 61.62 61.29 61.62 23.9K
09:38 61.57 61.57 61.30 61.35 61.3K
09:39 61.43 61.45 61.27 61.37 11.9K
09:40 61.41 61.64 61.40 61.64 17.5K
09:41 61.51 61.51 61.44 61.48 14.5K
09:42 61.59 61.76 61.57 61.76 15.9K
09:43 61.83 61.88 61.78 61.86 22.3K
09:44 61.83 61.90 61.80 61.87 19.6K
09:45 61.83 61.90 61.83 61.83 23.8K
09:46 61.81 62.02 61.81 61.97 29.2K
09:47 61.90 61.91 61.75 61.75 14.5K
09:48 61.69 61.72 61.66 61.66 14.1K
09:49 61.64 61.69 61.53 61.64 12.7K
09:50 61.56 61.69 61.52 61.52 25.7K
09:51 61.59 61.82 61.59 61.82 32.6K
09:52 61.75 61.77 61.70 61.70 19.1K
09:53 61.71 61.76 61.63 61.76 26.4K
09:54 61.71 61.74 61.71 61.74 21.0K
09:55 61.61 61.61 61.52 61.54 30.5K
09:56 61.55 61.61 61.55 61.56 33.9K
09:57 61.53 61.63 61.45 61.55 32.9K
09:58 61.53 61.74 61.53 61.74 34.0K
09:59 61.66 61.66 61.49 61.49 15.2K
10:00 61.37 61.38 61.35 61.36 25.3K
10:01 61.27 61.27 61.07 61.07 41.4K
10:02 61.07 61.07 60.94 61.05 32.9K
10:03 61.18 61.21 61.16 61.16 32.0K
10:04 61.13 61.16 61.08 61.08 36.5K
10:05 61.06 61.10 61.00 61.10 29.1K
10:06 61.16 61.16 61.01 61.05 23.5K
10:07 61.10 61.10 60.98 61.01 31.4K
10:08 60.95 60.95 60.85 60.86 37.0K
10:09 60.79 60.84 60.77 60.84 127.3K
10:10 60.80 60.83 60.80 60.83 29.4K
10:11 60.85 60.85 60.68 60.71 25.6K
10:12 60.73 60.73 60.66 60.70 17.9K
10:13 60.71 60.74 60.71 60.73 18.1K
10:14 60.68 60.75 60.67 60.75 26.1K
10:15 60.66 60.68 60.64 60.64 23.3K
10:16 60.62 60.70 60.62 60.70 22.3K
10:17 60.71 60.71 60.65 60.65 14.7K
10:18 60.68 60.68 60.59 60.59 23.2K
10:19 60.60 60.68 60.60 60.68 27.6K
10:20 60.64 60.66 60.62 60.63 10.6K
10:21 60.65 60.67 60.62 60.62 17.3K
10:22 60.62 60.62 60.56 60.57 83.4K
10:23 60.53 60.56 60.50 60.50 43.6K
10:24 60.48 60.48 60.39 60.43 23.5K
10:25 60.36 60.44 60.36 60.43 38.6K
10:26 60.40 60.44 60.39 60.44 21.4K
10:27 60.51 60.55 60.49 60.55 32.5K
10:28 60.60 60.67 60.52 60.52 62.8K
10:29 60.55 60.55 60.52 60.54 25.4K
10:30 60.52 60.55 60.51 60.51 16.4K
10:31 60.60 60.65 60.57 60.57 27.3K
10:32 60.57 60.60 60.51 60.58 28.0K
10:33 60.56 60.56 60.50 60.52 13.7K
10:34 60.51 60.51 60.45 60.50 16.2K
10:35 60.50 60.50 60.48 60.50 32.9K
10:36 60.48 60.48 60.38 60.38 20.7K
10:37 60.40 60.60 60.40 60.60 18.7K
10:38 60.57 60.57 60.43 60.45 15.1K
10:39 60.46 60.49 60.39 60.39 29.7K
10:40 60.41 60.46 60.41 60.42 12.0K
10:41 60.46 60.46 60.39 60.42 12.0K
10:42 60.55 60.78 60.55 60.78 32.8K
10:43 60.76 60.78 60.72 60.72 8.8K
10:44 60.83 60.84 60.82 60.83 19.3K
10:45 60.79 60.84 60.75 60.84 22.4K
10:46 60.85 60.88 60.83 60.86 7.1K
10:47 60.91 60.91 60.78 60.78 13.3K
10:48 60.78 60.90 60.78 60.87 12.5K
10:49 60.92 60.94 60.92 60.92 7.3K
10:50 60.92 60.92 60.80 60.80 18.2K
10:51 60.76 60.85 60.76 60.85 11.9K
10:52 60.85 60.88 60.82 60.88 12.5K
10:53 60.87 60.92 60.87 60.90 13.3K
10:54 60.91 61.00 60.91 60.98 9.0K
10:55 60.96 61.00 60.96 60.98 16.7K
10:56 60.96 61.04 60.96 61.00 10.2K
10:57 61.04 61.07 61.02 61.02 10.8K
10:58 61.00 61.10 61.00 61.10 8.4K
10:59 61.10 61.13 61.06 61.06 10.3K
11:00 61.10 61.10 61.01 61.01 8.1K
11:01 60.98 60.99 60.95 60.99 11.9K
11:02 61.03 61.03 60.93 60.95 13.6K
11:03 60.93 61.02 60.93 60.99 14.5K
11:04 61.01 61.03 60.97 61.03 15.9K
11:05 61.07 61.09 61.02 61.08 16.3K
11:06 61.08 61.19 61.08 61.19 15.6K
11:07 61.12 61.14 61.11 61.11 21.8K
11:08 61.15 61.15 61.10 61.14 16.6K
11:09 61.15 61.15 61.07 61.07 10.5K
11:10 61.05 61.05 60.99 61.02 13.2K
11:11 61.02 61.02 60.93 60.93 9.0K
11:12 60.94 60.95 60.83 60.83 19.4K
11:13 60.83 60.83 60.67 60.67 12.6K
11:14 60.76 60.76 60.72 60.73 15.5K
11:15 60.74 60.81 60.74 60.81 6.0K
11:16 60.86 60.86 60.84 60.85 13.4K
11:17 60.86 60.90 60.84 60.90 7.8K
11:18 60.90 60.92 60.89 60.91 15.3K
11:19 60.93 60.93 60.91 60.93 10.1K
11:20 60.94 60.94 60.84 60.84 12.1K
11:21 60.84 60.87 60.83 60.83 10.3K
11:22 60.88 60.92 60.84 60.84 13.5K
11:23 60.87 60.91 60.87 60.88 10.6K
11:24 60.87 60.89 60.82 60.82 9.6K
11:25 60.83 60.86 60.83 60.83 14.8K
11:26 60.86 60.86 60.75 60.79 14.6K
11:27 60.75 60.75 60.71 60.74 14.1K
11:28 60.73 60.73 60.67 60.69 13.8K
11:29 60.69 60.72 60.68 60.68 43.2K
11:30 60.69 60.72 60.69 60.69 12.4K
11:31 60.70 60.70 60.66 60.66 15.7K
11:32 60.62 60.62 60.57 60.59 7.9K
11:33 60.57 60.60 60.55 60.55 6.3K
11:34 60.51 60.51 60.45 60.49 14.9K
11:35 60.51 60.56 60.51 60.56 8.5K
11:36 60.57 60.57 60.42 60.42 6.8K
11:37 60.43 60.45 60.43 60.44 7.4K
11:38 60.45 60.50 60.45 60.45 9.6K
11:39 60.45 60.50 60.43 60.50 8.0K
11:40 60.50 60.50 60.46 60.50 4.5K
11:41 60.50 60.50 60.37 60.38 6.6K
11:42 60.38 60.38 60.34 60.34 9.0K
11:43 60.34 60.37 60.34 60.36 7.2K
11:44 60.35 60.38 60.35 60.36 6.1K
11:45 60.37 60.42 60.37 60.42 13.8K
11:46 60.44 60.44 60.39 60.44 7.9K
11:47 60.44 60.46 60.44 60.46 7.7K
11:48 60.47 60.49 60.47 60.47 9.4K
11:49 60.49 60.49 60.45 60.47 13.1K
11:50 60.48 60.50 60.48 60.49 7.2K
11:51 60.50 60.51 60.44 60.46 14.6K
11:52 60.50 60.50 60.45 60.45 7.9K
11:53 60.47 60.47 60.42 60.47 10.9K
11:54 60.45 60.45 60.42 60.43 8.1K
11:55 60.42 60.42 60.39 60.42 17.6K
11:56 60.42 60.46 60.42 60.46 7.6K
11:57 60.41 60.48 60.41 60.46 18.8K
11:58 60.50 60.65 60.50 60.64 17.8K
11:59 60.61 60.61 60.57 60.58 10.5K
12:00 60.53 60.53 60.48 60.48 38.8K
12:01 60.49 60.54 60.49 60.54 10.8K
12:02 60.53 60.53 60.52 60.53 2.9K
12:03 60.58 60.58 60.55 60.55 5.6K
12:04 60.56 60.60 60.52 60.52 19.0K
12:05 60.54 60.54 60.49 60.50 4.8K
12:06 60.50 60.50 60.46 60.46 5.9K
12:07 60.37 60.39 60.32 60.39 11.6K
12:08 60.38 60.45 60.38 60.42 6.1K
12:09 60.42 60.42 60.37 60.38 8.2K
12:10 60.39 60.47 60.39 60.47 7.6K
12:11 60.49 60.52 60.49 60.50 9.7K
12:12 60.51 60.55 60.51 60.54 8.8K
12:13 60.54 60.55 60.52 60.54 6.4K
12:14 60.57 60.57 60.52 60.55 6.0K
12:15 60.54 60.55 60.54 60.55 2.2K
12:16 60.55 60.55 60.50 60.51 7.9K
12:17 60.51 60.57 60.51 60.57 6.1K
12:18 60.56 60.57 60.53 60.53 6.1K
12:19 60.53 60.53 60.48 60.48 8.5K
12:20 60.47 60.51 60.46 60.48 8.6K
12:21 60.48 60.48 60.44 60.47 5.8K
12:22 60.41 60.41 60.37 60.37 3.7K
12:23 60.38 60.38 60.32 60.32 8.2K
12:24 60.32 60.34 60.32 60.34 4.5K
12:25 60.32 60.37 60.32 60.37 7.8K
12:26 60.37 60.37 60.27 60.28 6.5K
12:27 60.29 60.29 60.27 60.29 10.2K
12:28 60.28 60.32 60.25 60.31 8.8K
12:29 60.35 60.38 60.34 60.38 9.2K
12:30 60.41 60.48 60.41 60.48 15.1K
12:31 60.49 60.51 60.48 60.48 11.5K
12:32 60.48 60.51 60.48 60.51 3.7K
12:33 60.49 60.53 60.48 60.53 5.6K
12:34 60.53 60.54 60.47 60.54 7.6K
12:35 60.55 60.56 60.52 60.53 5.9K
12:36 60.51 60.51 60.47 60.51 13.7K
12:37 60.49 60.49 60.46 60.46 8.7K
12:38 60.52 60.60 60.52 60.58 20.3K
12:39 60.60 60.61 60.59 60.59 4.9K
12:40 60.59 60.60 60.55 60.60 8.6K
12:41 60.60 60.60 60.57 60.57 3.4K
12:42 60.57 60.57 60.51 60.53 9.1K
12:43 60.51 60.55 60.51 60.52 11.7K
12:44 60.54 60.54 60.51 60.51 8.1K
12:45 60.51 60.54 60.51 60.53 7.3K
12:46 60.54 60.56 60.50 60.50 4.9K
12:47 60.47 60.49 60.46 60.49 11.0K
12:48 60.49 60.51 60.49 60.49 4.0K
12:49 60.49 60.51 60.49 60.49 4.3K
12:50 60.50 60.51 60.49 60.51 6.6K
12:51 60.51 60.51 60.51 60.51 2.5K
12:52 60.50 60.50 60.50 60.50 4.2K
12:53 60.52 60.54 60.50 60.54 6.9K
12:54 60.54 60.54 60.48 60.48 8.6K
12:55 60.47 60.47 60.43 60.45 14.7K
12:56 60.46 60.46 60.43 60.44 7.5K
12:57 60.45 60.49 60.45 60.47 8.1K
12:58 60.47 60.48 60.47 60.48 4.0K
12:59 60.47 60.48 60.45 60.45 6.5K
13:00 60.44 60.48 60.44 60.48 6.3K
13:01 60.52 60.57 60.52 60.57 9.5K
13:02 60.60 60.65 60.58 60.65 6.7K
13:03 60.67 60.67 60.63 60.63 5.7K
13:04 60.65 60.65 60.62 60.63 5.1K
13:05 60.65 60.65 60.63 60.63 4.0K
13:06 60.63 60.67 60.63 60.66 8.0K
13:07 60.65 60.67 60.65 60.67 7.6K
13:08 60.66 60.70 60.66 60.70 3.7K
13:09 60.68 60.70 60.66 60.68 5.8K
13:10 60.70 60.70 60.67 60.67 3.1K
13:11 60.65 60.65 60.63 60.63 5.0K
13:12 60.58 60.62 60.56 60.56 11.8K
13:13 60.56 60.56 60.50 60.51 10.3K
13:14 60.50 60.50 60.47 60.50 8.4K
13:15 60.50 60.50 60.48 60.49 8.0K
13:16 60.47 60.50 60.47 60.50 7.5K
13:17 60.46 60.50 60.46 60.48 17.4K
13:18 60.47 60.49 60.45 60.45 9.1K
13:19 60.44 60.44 60.36 60.36 8.7K
13:20 60.36 60.36 60.34 60.34 16.0K
13:21 60.33 60.33 60.29 60.29 6.1K
13:22 60.30 60.33 60.30 60.31 11.9K
13:23 60.32 60.32 60.29 60.29 11.4K
13:24 60.28 60.30 60.27 60.29 13.0K
13:25 60.30 60.35 60.29 60.35 10.1K
13:26 60.31 60.31 60.29 60.29 9.0K
13:27 60.29 60.29 60.28 60.28 9.3K
13:28 60.28 60.28 60.27 60.27 10.9K
13:29 60.26 60.28 60.26 60.28 5.3K
13:30 60.27 60.27 60.19 60.19 7.7K
13:31 60.18 60.19 60.17 60.18 17.0K
13:32 60.19 60.19 60.18 60.19 15.7K
13:33 60.21 60.21 60.18 60.18 10.2K
13:34 60.22 60.22 60.20 60.20 10.7K
13:35 60.20 60.23 60.20 60.23 7.9K
13:36 60.21 60.24 60.21 60.21 16.0K
13:37 60.19 60.26 60.19 60.22 12.6K
13:38 60.19 60.25 60.19 60.20 14.1K
13:39 60.22 60.22 60.18 60.20 12.0K
13:40 60.23 60.24 60.23 60.24 9.0K
13:41 60.23 60.25 60.21 60.21 14.2K
13:42 60.21 60.22 60.20 60.22 5.1K
13:43 60.23 60.27 60.23 60.25 12.8K
13:44 60.25 60.29 60.25 60.29 10.7K
13:45 60.28 60.28 60.23 60.23 17.4K
13:46 60.26 60.26 60.25 60.26 6.6K
13:47 60.24 60.24 60.22 60.23 6.9K
13:48 60.24 60.25 60.24 60.25 4.4K
13:49 60.25 60.30 60.25 60.29 6.7K
13:50 60.28 60.29 60.28 60.29 5.2K
13:51 60.30 60.30 60.21 60.21 17.1K
13:52 60.21 60.21 60.14 60.14 10.5K
13:53 60.16 60.19 60.16 60.18 15.5K
13:54 60.15 60.16 60.10 60.10 13.4K
13:55 60.07 60.09 60.07 60.09 20.8K
13:56 60.08 60.11 60.08 60.11 10.5K
13:57 60.11 60.11 60.08 60.08 7.1K
13:58 60.11 60.11 60.07 60.08 13.0K
13:59 60.07 60.12 60.06 60.12 10.5K
14:00 60.13 60.13 60.09 60.13 15.3K
14:01 60.08 60.09 60.07 60.07 8.3K
14:02 60.06 60.07 59.97 59.97 13.5K
14:03 59.99 60.05 59.99 60.05 10.6K
14:04 60.06 60.06 60.05 60.05 10.2K
14:05 60.02 60.02 60.00 60.00 11.4K
14:06 59.99 59.99 59.95 59.95 6.2K
14:07 59.94 59.99 59.94 59.96 14.5K
14:08 59.95 59.97 59.92 59.92 15.4K
14:09 59.93 59.95 59.89 59.89 15.7K
14:10 59.89 59.91 59.89 59.91 8.6K
14:11 59.91 59.92 59.88 59.88 17.4K
14:12 59.87 59.88 59.83 59.83 10.8K
14:13 59.84 59.84 59.74 59.74 13.8K
14:14 59.74 59.76 59.71 59.72 21.6K
14:15 59.72 59.72 59.64 59.64 15.9K
14:16 59.62 59.63 59.58 59.58 29.2K
14:17 59.60 59.63 59.60 59.60 26.1K
14:18 59.61 59.61 59.56 59.57 17.9K
14:19 59.59 59.59 59.52 59.55 18.4K
14:20 59.55 59.56 59.53 59.53 19.7K
14:21 59.51 59.53 59.50 59.52 24.8K
14:22 59.53 59.58 59.53 59.58 44.0K
14:23 59.59 59.61 59.55 59.61 14.2K
14:24 59.60 59.60 59.57 59.59 12.3K
14:25 59.58 59.63 59.58 59.62 10.1K
14:26 59.61 59.61 59.57 59.57 7.9K
14:27 59.55 59.61 59.55 59.57 18.0K
14:28 59.51 59.51 59.48 59.50 17.1K
14:29 59.50 59.52 59.47 59.52 14.2K
14:30 59.51 59.53 59.50 59.52 10.3K
14:31 59.52 59.54 59.52 59.53 15.6K
14:32 59.53 59.57 59.53 59.57 14.0K
14:33 59.61 59.63 59.59 59.62 21.6K
14:34 59.63 59.63 59.60 59.62 10.3K
14:35 59.64 59.65 59.64 59.65 11.9K
14:36 59.67 59.67 59.62 59.62 9.8K
14:37 59.60 59.65 59.60 59.60 24.0K
14:38 59.63 59.64 59.63 59.64 7.6K
14:39 59.65 59.65 59.60 59.65 13.6K
14:40 59.67 59.69 59.67 59.69 17.8K
14:41 59.71 59.71 59.65 59.65 13.0K
14:42 59.67 59.70 59.67 59.69 13.2K
14:43 59.71 59.74 59.71 59.73 17.0K
14:44 59.76 59.76 59.72 59.76 11.8K
14:45 59.78 59.78 59.76 59.77 16.1K
14:46 59.77 59.77 59.70 59.71 20.7K
14:47 59.68 59.68 59.59 59.62 11.4K
14:48 59.61 59.63 59.60 59.61 12.4K
14:49 59.57 59.65 59.57 59.65 18.2K
14:50 59.68 59.68 59.63 59.63 7.2K
14:51 59.65 59.70 59.65 59.68 9.4K
14:52 59.68 59.68 59.65 59.65 8.2K
14:53 59.68 59.68 59.65 59.67 13.1K
14:54 59.71 59.71 59.67 59.69 14.4K
14:55 59.72 59.72 59.71 59.71 6.8K
14:56 59.71 59.74 59.70 59.74 13.4K
14:57 59.72 59.72 59.70 59.70 8.0K
14:58 59.69 59.71 59.69 59.70 12.1K
14:59 59.73 59.74 59.71 59.71 12.5K
15:00 59.69 59.76 59.69 59.75 15.8K
15:01 59.77 59.86 59.77 59.86 13.1K
15:02 59.89 59.93 59.89 59.90 16.8K
15:03 59.92 59.93 59.92 59.93 11.3K
15:04 59.93 59.93 59.87 59.91 9.4K
15:05 59.91 59.96 59.91 59.96 7.9K
15:06 60.00 60.05 59.98 60.01 16.7K
15:07 60.00 60.00 59.95 59.95 14.2K
15:08 59.94 59.97 59.91 59.91 17.6K
15:09 59.90 59.90 59.86 59.88 20.9K
15:10 59.88 59.88 59.81 59.81 7.2K
15:11 59.85 59.85 59.80 59.80 16.3K
15:12 59.78 59.80 59.76 59.76 16.4K
15:13 59.75 59.77 59.73 59.73 16.1K
15:14 59.73 59.76 59.71 59.71 28.5K
15:15 59.70 59.76 59.70 59.76 17.2K
15:16 59.79 59.83 59.79 59.83 15.3K
15:17 59.86 59.92 59.84 59.92 19.5K
15:18 59.93 59.95 59.93 59.93 20.4K
15:19 59.93 59.98 59.93 59.98 21.1K
15:20 59.99 60.11 59.99 60.11 22.8K
15:21 60.10 60.16 60.08 60.08 28.8K
15:22 60.07 60.07 60.06 60.07 25.9K
15:23 60.07 60.10 60.07 60.09 24.2K
15:24 60.12 60.17 60.10 60.17 20.3K
15:25 60.17 60.26 60.17 60.25 27.5K
15:26 60.29 60.29 60.21 60.21 48.4K
15:27 60.22 60.22 60.09 60.11 20.0K
15:28 60.17 60.17 60.06 60.06 25.9K
15:29 60.07 60.11 60.06 60.06 19.2K
15:30 60.07 60.09 60.06 60.09 14.7K
15:31 60.10 60.11 60.07 60.10 20.2K
15:32 60.13 60.16 60.12 60.16 27.5K
15:33 60.19 60.28 60.18 60.27 20.5K
15:34 60.26 60.26 60.23 60.23 22.0K
15:35 60.22 60.26 60.21 60.26 17.3K
15:36 60.28 60.38 60.28 60.34 66.7K
15:37 60.39 60.39 60.28 60.33 40.3K
15:38 60.32 60.32 60.26 60.29 15.6K
15:39 60.33 60.38 60.32 60.37 23.9K
15:40 60.38 60.38 60.25 60.27 17.7K
15:41 60.30 60.31 60.23 60.25 32.6K
15:42 60.24 60.24 60.18 60.18 30.7K
15:43 60.19 60.25 60.19 60.22 22.9K
15:44 60.22 60.22 60.08 60.08 30.2K
15:45 60.11 60.12 60.08 60.12 24.0K
15:46 60.12 60.14 60.06 60.06 34.7K
15:47 60.10 60.12 60.06 60.06 41.2K
15:48 60.04 60.09 60.04 60.08 40.2K
15:49 60.08 60.11 60.05 60.10 33.8K
15:50 60.12 60.15 60.12 60.15 32.0K
15:51 60.13 60.13 59.99 60.08 62.4K
15:52 60.08 60.09 60.06 60.07 60.1K
15:53 60.06 60.12 60.04 60.12 60.1K
15:54 60.07 60.11 60.03 60.03 81.2K
15:55 60.01 60.01 59.87 59.94 85.2K
15:56 59.99 59.99 59.89 59.96 94.0K
15:57 59.94 60.01 59.94 60.01 101.8K
15:58 60.05 60.13 60.05 60.13 114.9K
15:59 60.12 60.17 60.12 60.15 132.7K
16:00 60.17 60.20 59.27 60.17 2,499.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし