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 60.27 60.77 59.80 60.20 71.2K
09:32 60.20 60.20 60.13 60.15 45.0K
09:33 60.15 60.15 59.90 59.93 5.4K
09:34 59.91 59.91 59.75 59.75 7.7K
09:35 59.84 60.02 59.84 59.96 11.0K
09:36 59.98 59.98 59.85 59.85 8.3K
09:37 59.84 59.84 59.55 59.55 12.2K
09:38 59.52 59.52 59.43 59.47 21.9K
09:39 59.46 59.54 59.38 59.52 17.4K
09:40 59.47 59.53 59.29 59.29 28.1K
09:41 59.36 59.36 59.22 59.28 12.0K
09:42 59.28 59.36 59.28 59.36 19.6K
09:43 59.38 59.38 59.28 59.31 7.4K
09:44 59.30 59.39 59.30 59.39 9.7K
09:45 59.46 59.46 59.30 59.30 14.0K
09:46 59.30 59.30 59.17 59.17 17.9K
09:47 59.13 59.13 58.91 58.91 21.2K
09:48 58.90 58.90 58.80 58.85 20.6K
09:49 58.90 58.95 58.89 58.94 16.5K
09:50 58.87 58.95 58.83 58.95 20.0K
09:51 58.96 58.97 58.90 58.93 20.7K
09:52 59.02 59.03 58.97 59.03 31.8K
09:53 59.00 59.09 58.98 59.09 23.7K
09:54 59.03 59.06 58.93 58.93 15.3K
09:55 59.01 59.03 58.96 59.03 20.6K
09:56 59.06 59.09 59.05 59.09 16.6K
09:57 59.06 59.06 58.96 58.96 18.2K
09:58 58.90 58.92 58.84 58.92 22.6K
09:59 58.89 58.91 58.89 58.89 7.9K
10:00 58.90 59.07 58.90 59.07 22.1K
10:01 59.07 59.10 58.98 58.98 28.4K
10:02 58.99 59.01 58.99 59.01 18.4K
10:03 59.02 59.28 59.02 59.28 27.2K
10:04 59.26 59.28 59.12 59.12 12.8K
10:05 59.10 59.10 58.94 58.94 8.8K
10:06 58.94 58.94 58.86 58.86 16.3K
10:07 58.84 58.84 58.80 58.80 13.6K
10:08 58.83 58.99 58.83 58.99 23.1K
10:09 59.03 59.03 58.98 58.99 10.1K
10:10 58.98 59.01 58.94 58.94 15.2K
10:11 58.97 58.99 58.91 58.93 11.4K
10:12 58.91 59.00 58.88 58.98 41.8K
10:13 58.97 58.97 58.84 58.84 14.8K
10:14 58.92 58.92 58.86 58.89 16.6K
10:15 58.88 58.98 58.88 58.92 12.3K
10:16 58.94 58.95 58.90 58.91 9.5K
10:17 58.90 58.92 58.88 58.91 8.8K
10:18 58.88 58.90 58.85 58.85 15.8K
10:19 58.84 58.87 58.83 58.84 9.2K
10:20 58.82 58.90 58.82 58.83 19.3K
10:21 58.76 58.77 58.75 58.77 7.1K
10:22 58.69 58.77 58.69 58.73 16.6K
10:23 58.72 58.72 58.68 58.70 9.6K
10:24 58.67 58.74 58.65 58.71 16.4K
10:25 58.71 58.77 58.69 58.77 18.1K
10:26 58.76 58.76 58.72 58.72 14.6K
10:27 58.71 58.71 58.66 58.69 9.3K
10:28 58.64 58.64 58.55 58.55 5.9K
10:29 58.51 58.51 58.45 58.46 19.8K
10:30 58.47 58.53 58.45 58.51 18.3K
10:31 58.55 58.69 58.55 58.69 15.9K
10:32 58.64 58.66 58.63 58.63 7.6K
10:33 58.60 58.80 58.60 58.80 14.1K
10:34 58.83 58.83 58.76 58.76 8.4K
10:35 58.76 58.78 58.75 58.78 5.6K
10:36 58.83 58.83 58.65 58.65 10.1K
10:37 58.66 58.71 58.66 58.68 5.2K
10:38 58.74 58.74 58.68 58.72 9.0K
10:39 58.71 58.76 58.70 58.75 6.4K
10:40 58.71 58.78 58.71 58.74 10.6K
10:41 58.78 58.83 58.78 58.83 16.3K
10:42 58.78 58.78 58.71 58.71 9.8K
10:43 58.68 58.68 58.59 58.68 11.1K
10:44 58.71 58.71 58.69 58.71 5.1K
10:45 58.73 58.73 58.70 58.72 5.8K
10:46 58.72 58.72 58.68 58.70 6.9K
10:47 58.70 58.70 58.64 58.65 8.2K
10:48 58.66 58.75 58.66 58.75 8.2K
10:49 58.75 58.75 58.68 58.73 3.8K
10:50 58.74 58.78 58.74 58.78 8.8K
10:51 58.79 58.86 58.78 58.86 9.3K
10:52 58.84 58.84 58.81 58.83 9.3K
10:53 58.84 58.87 58.81 58.81 9.2K
10:54 58.86 58.86 58.79 58.79 7.4K
10:55 58.78 58.78 58.74 58.74 14.3K
10:56 58.74 58.77 58.69 58.77 12.6K
10:57 58.75 58.81 58.75 58.81 16.9K
10:58 58.81 58.84 58.79 58.79 6.0K
10:59 58.83 58.83 58.81 58.81 9.2K
11:00 58.86 58.97 58.86 58.97 64.6K
11:01 59.01 59.11 59.01 59.04 16.8K
11:02 59.05 59.21 59.05 59.21 38.4K
11:03 59.21 59.21 59.19 59.21 5.0K
11:04 59.20 59.24 59.19 59.19 15.8K
11:05 59.19 59.22 59.11 59.11 10.6K
11:06 59.11 59.12 59.09 59.12 11.7K
11:07 59.16 59.19 59.16 59.16 8.3K
11:08 59.18 59.18 59.13 59.13 11.9K
11:09 59.16 59.17 59.14 59.17 9.2K
11:10 59.18 59.19 59.15 59.16 8.9K
11:11 59.16 59.16 59.11 59.13 24.0K
11:12 59.15 59.20 59.15 59.20 13.7K
11:13 59.20 59.24 59.18 59.18 9.4K
11:14 59.23 59.24 59.21 59.22 11.2K
11:15 59.20 59.24 59.18 59.18 12.5K
11:16 59.21 59.21 59.18 59.20 12.3K
11:17 59.20 59.22 59.17 59.17 12.3K
11:18 59.16 59.19 59.16 59.19 8.3K
11:19 59.20 59.23 59.18 59.18 12.8K
11:20 59.18 59.26 59.18 59.26 12.4K
11:21 59.25 59.25 59.18 59.18 7.7K
11:22 59.16 59.16 59.11 59.11 8.5K
11:23 59.13 59.13 59.10 59.10 11.5K
11:24 59.10 59.10 59.04 59.07 14.1K
11:25 59.07 59.07 59.04 59.06 16.9K
11:26 59.03 59.03 59.02 59.02 4.0K
11:27 59.00 59.04 59.00 59.04 14.3K
11:28 59.06 59.06 59.03 59.03 6.8K
11:29 59.01 59.06 59.01 59.06 16.1K
11:30 59.06 59.06 59.00 59.00 13.6K
11:31 58.99 58.99 58.94 58.94 15.6K
11:32 58.95 59.04 58.95 59.04 17.8K
11:33 59.05 59.10 59.05 59.07 11.8K
11:34 59.13 59.22 59.13 59.22 13.0K
11:35 59.23 59.27 59.23 59.26 12.0K
11:36 59.28 59.33 59.28 59.29 14.8K
11:37 59.31 59.33 59.31 59.33 6.5K
11:38 59.35 59.46 59.35 59.46 23.3K
11:39 59.46 59.54 59.46 59.50 19.1K
11:40 59.51 59.54 59.51 59.54 15.8K
11:41 59.53 59.53 59.50 59.53 14.1K
11:42 59.57 59.57 59.45 59.45 14.4K
11:43 59.49 59.49 59.35 59.38 19.0K
11:44 59.38 59.42 59.38 59.42 10.4K
11:45 59.44 59.48 59.44 59.48 8.1K
11:46 59.48 59.49 59.45 59.45 8.2K
11:47 59.44 59.44 59.38 59.38 2.8K
11:48 59.38 59.38 59.33 59.36 6.6K
11:49 59.33 59.34 59.28 59.29 6.1K
11:50 59.31 59.37 59.31 59.35 13.7K
11:51 59.34 59.35 59.34 59.34 7.9K
11:52 59.34 59.35 59.33 59.33 9.6K
11:53 59.31 59.33 59.30 59.30 7.9K
11:54 59.30 59.30 59.26 59.26 8.8K
11:55 59.29 59.31 59.27 59.28 9.4K
11:56 59.25 59.32 59.25 59.29 22.9K
11:57 59.32 59.33 59.30 59.30 7.8K
11:58 59.31 59.31 59.24 59.24 22.7K
11:59 59.23 59.27 59.23 59.27 10.7K
12:00 59.29 59.29 59.24 59.24 13.8K
12:01 59.25 59.42 59.24 59.42 25.2K
12:02 59.43 59.48 59.42 59.43 24.6K
12:03 59.49 59.51 59.46 59.49 10.6K
12:04 59.49 59.49 59.46 59.46 6.7K
12:05 59.46 59.49 59.45 59.46 37.0K
12:06 59.46 59.48 59.45 59.46 11.6K
12:07 59.44 59.51 59.44 59.51 5.1K
12:08 59.50 59.61 59.50 59.61 10.7K
12:09 59.63 59.66 59.62 59.64 12.5K
12:10 59.61 59.61 59.58 59.58 10.1K
12:11 59.59 59.60 59.54 59.54 11.2K
12:12 59.54 59.59 59.54 59.59 6.5K
12:13 59.59 59.65 59.58 59.65 8.4K
12:14 59.65 59.67 59.65 59.67 12.9K
12:15 59.66 59.68 59.66 59.68 7.0K
12:16 59.64 59.67 59.64 59.67 8.7K
12:17 59.69 59.72 59.69 59.71 11.0K
12:18 59.72 59.74 59.70 59.70 5.7K
12:19 59.70 59.70 59.55 59.55 13.1K
12:20 59.54 59.55 59.52 59.53 7.1K
12:21 59.53 59.54 59.52 59.54 4.7K
12:22 59.56 59.56 59.49 59.49 15.5K
12:23 59.51 59.52 59.48 59.48 11.7K
12:24 59.52 59.54 59.51 59.53 6.5K
12:25 59.54 59.56 59.53 59.54 5.9K
12:26 59.54 59.54 59.50 59.52 7.7K
12:27 59.51 59.54 59.51 59.54 6.2K
12:28 59.54 59.54 59.51 59.51 6.7K
12:29 59.46 59.48 59.46 59.48 6.9K
12:30 59.48 59.62 59.48 59.60 14.5K
12:31 59.62 59.62 59.49 59.51 18.6K
12:32 59.51 59.70 59.51 59.66 38.0K
12:33 59.60 59.60 59.46 59.47 21.1K
12:34 59.46 59.48 59.46 59.46 7.9K
12:35 59.46 59.46 59.39 59.44 8.8K
12:36 59.45 59.46 59.35 59.39 11.1K
12:37 59.32 59.43 59.32 59.43 9.8K
12:38 59.44 59.44 59.39 59.40 8.8K
12:39 59.40 59.42 59.40 59.42 7.4K
12:40 59.42 59.42 59.33 59.33 4.6K
12:41 59.33 59.34 59.26 59.30 5.7K
12:42 59.30 59.30 59.24 59.29 9.7K
12:43 59.29 59.29 59.25 59.29 8.3K
12:44 59.30 59.35 59.30 59.35 10.9K
12:45 59.33 59.35 59.33 59.33 8.5K
12:46 59.36 59.40 59.36 59.39 7.0K
12:47 59.38 59.41 59.34 59.34 10.2K
12:48 59.35 59.35 59.25 59.25 6.2K
12:49 59.33 59.33 59.31 59.31 7.5K
12:50 59.23 59.24 59.20 59.24 9.0K
12:51 59.24 59.24 59.20 59.23 13.4K
12:52 59.20 59.23 59.16 59.16 9.6K
12:53 59.15 59.17 59.13 59.13 11.8K
12:54 59.14 59.19 59.14 59.19 10.7K
12:55 59.19 59.19 59.17 59.19 10.1K
12:56 59.18 59.24 59.18 59.22 11.4K
12:57 59.22 59.22 59.19 59.20 13.1K
12:58 59.18 59.18 59.14 59.14 9.7K
12:59 59.11 59.11 59.08 59.10 12.7K
13:00 59.08 59.12 59.08 59.12 16.0K
13:01 59.17 59.19 59.14 59.14 18.6K
13:02 59.13 59.13 59.08 59.08 19.5K
13:03 59.10 59.16 59.08 59.16 21.4K
13:04 59.16 59.16 59.12 59.13 10.9K
13:05 59.11 59.12 59.07 59.07 6.6K
13:06 59.14 59.19 59.14 59.17 21.4K
13:07 59.18 59.24 59.18 59.20 13.6K
13:08 59.20 59.25 59.20 59.25 7.1K
13:09 59.26 59.27 59.24 59.27 16.6K
13:10 59.27 59.30 59.26 59.30 10.4K
13:11 59.30 59.31 59.30 59.30 9.8K
13:12 59.29 59.29 59.26 59.26 8.9K
13:13 59.25 59.27 59.25 59.27 8.0K
13:14 59.27 59.27 59.25 59.27 9.1K
13:15 59.26 59.30 59.26 59.30 10.4K
13:16 59.31 59.33 59.27 59.27 11.8K
13:17 59.30 59.37 59.28 59.28 18.3K
13:18 59.25 59.28 59.25 59.28 7.6K
13:19 59.28 59.30 59.28 59.30 7.7K
13:20 59.31 59.31 59.25 59.27 8.0K
13:21 59.26 59.26 59.16 59.19 5.0K
13:22 59.19 59.19 59.14 59.16 8.1K
13:23 59.16 59.20 59.16 59.20 5.7K
13:24 59.22 59.25 59.22 59.25 6.8K
13:25 59.24 59.25 59.22 59.24 6.9K
13:26 59.23 59.23 59.16 59.17 10.5K
13:27 59.17 59.17 59.15 59.15 5.0K
13:28 59.15 59.15 59.11 59.11 4.8K
13:29 59.07 59.07 59.06 59.06 7.6K
13:30 59.07 59.07 59.02 59.04 5.7K
13:31 59.04 59.08 59.04 59.08 8.3K
13:32 59.08 59.09 59.05 59.05 6.1K
13:33 59.05 59.07 59.03 59.06 7.4K
13:34 59.07 59.10 59.05 59.05 10.2K
13:35 59.05 59.05 59.01 59.01 1.8K
13:36 59.01 59.02 59.01 59.01 7.2K
13:37 58.98 58.98 58.93 58.93 7.3K
13:38 58.93 58.95 58.93 58.93 10.4K
13:39 58.94 58.97 58.93 58.97 12.8K
13:40 58.96 58.96 58.86 58.86 15.7K
13:41 58.86 58.90 58.85 58.90 40.2K
13:42 58.89 58.90 58.88 58.89 12.0K
13:43 58.89 58.89 58.86 58.88 17.6K
13:44 58.85 58.85 58.80 58.85 18.3K
13:45 58.87 58.97 58.87 58.97 26.3K
13:46 59.00 59.08 59.00 59.08 7.1K
13:47 59.01 59.02 58.94 58.94 16.5K
13:48 58.94 58.96 58.93 58.96 9.9K
13:49 58.97 59.01 58.97 59.01 10.6K
13:50 59.01 59.04 59.01 59.04 6.2K
13:51 59.04 59.05 59.02 59.05 12.4K
13:52 59.05 59.05 59.01 59.01 8.8K
13:53 59.01 59.01 58.98 59.00 17.5K
13:54 59.00 59.03 59.00 59.03 7.1K
13:55 59.03 59.03 59.01 59.02 14.3K
13:56 59.03 59.03 58.97 58.97 19.7K
13:57 59.01 59.01 58.97 59.00 24.0K
13:58 59.01 59.02 59.00 59.01 11.8K
13:59 59.02 59.14 59.02 59.14 10.6K
14:00 59.15 59.17 59.14 59.14 20.4K
14:01 59.12 59.12 59.08 59.08 44.6K
14:02 59.05 59.06 59.03 59.06 13.5K
14:03 59.05 59.12 59.05 59.10 11.9K
14:04 59.11 59.13 59.11 59.12 7.2K
14:05 59.11 59.11 59.05 59.09 20.2K
14:06 59.09 59.10 59.09 59.09 26.8K
14:07 59.03 59.05 58.97 58.97 223.0K
14:08 58.94 58.94 58.90 58.92 9.4K
14:09 58.91 58.91 58.84 58.89 14.3K
14:10 58.91 58.92 58.88 58.91 12.5K
14:11 58.90 58.91 58.88 58.88 6.0K
14:12 58.88 58.88 58.85 58.85 10.6K
14:13 58.85 58.99 58.84 58.99 22.0K
14:14 59.01 59.05 59.01 59.04 7.4K
14:15 59.05 59.07 59.04 59.07 6.1K
14:16 59.07 59.09 59.07 59.09 31.4K
14:17 59.11 59.11 59.05 59.09 30.8K
14:18 59.12 59.17 59.11 59.11 49.4K
14:19 59.10 59.16 59.09 59.11 7.5K
14:20 59.12 59.13 59.11 59.13 9.1K
14:21 59.13 59.17 59.12 59.15 5.3K
14:22 59.16 59.19 59.15 59.16 16.0K
14:23 59.20 59.20 59.18 59.19 8.6K
14:24 59.19 59.19 59.18 59.19 6.7K
14:25 59.21 59.21 59.16 59.16 6.7K
14:26 59.16 59.22 59.16 59.20 9.5K
14:27 59.20 59.25 59.20 59.24 16.6K
14:28 59.27 59.28 59.26 59.28 8.5K
14:29 59.24 59.24 59.19 59.23 9.0K
14:30 59.22 59.22 59.14 59.14 6.1K
14:31 59.13 59.19 59.13 59.19 17.9K
14:32 59.20 59.29 59.20 59.29 12.6K
14:33 59.30 59.30 59.24 59.24 8.7K
14:34 59.25 59.28 59.25 59.27 7.5K
14:35 59.31 59.31 59.29 59.30 17.2K
14:36 59.29 59.32 59.29 59.31 6.4K
14:37 59.32 59.32 59.25 59.25 7.1K
14:38 59.26 59.26 59.19 59.19 13.7K
14:39 59.21 59.24 59.21 59.22 17.9K
14:40 59.22 59.24 59.20 59.22 6.1K
14:41 59.22 59.25 59.22 59.25 7.5K
14:42 59.24 59.24 59.14 59.16 15.4K
14:43 59.16 59.21 59.16 59.20 10.3K
14:44 59.23 59.27 59.22 59.27 8.6K
14:45 59.24 59.24 59.19 59.24 9.4K
14:46 59.23 59.28 59.23 59.27 59.6K
14:47 59.29 59.33 59.29 59.33 5.9K
14:48 59.32 59.32 59.26 59.29 8.3K
14:49 59.28 59.28 59.26 59.28 5.5K
14:50 59.28 59.30 59.28 59.28 7.7K
14:51 59.27 59.34 59.27 59.34 8.2K
14:52 59.30 59.34 59.29 59.34 11.2K
14:53 59.37 59.37 59.35 59.35 5.3K
14:54 59.45 59.50 59.44 59.50 16.5K
14:55 59.49 59.52 59.49 59.52 13.8K
14:56 59.49 59.53 59.49 59.50 18.6K
14:57 59.51 59.54 59.51 59.54 14.1K
14:58 59.53 59.55 59.49 59.49 39.2K
14:59 59.43 59.43 59.30 59.30 8.3K
15:00 59.34 59.34 59.28 59.29 17.2K
15:01 59.28 59.28 59.24 59.24 70.9K
15:02 59.27 59.30 59.25 59.25 11.4K
15:03 59.28 59.30 59.28 59.28 11.4K
15:04 59.29 59.29 59.24 59.25 13.0K
15:05 59.24 59.24 59.16 59.22 27.2K
15:06 59.22 59.22 59.18 59.18 5.0K
15:07 59.28 59.30 59.28 59.30 14.7K
15:08 59.29 59.29 59.27 59.27 18.2K
15:09 59.29 59.34 59.29 59.32 21.2K
15:10 59.31 59.34 59.30 59.34 14.1K
15:11 59.35 59.35 59.30 59.34 4.7K
15:12 59.32 59.36 59.30 59.34 23.7K
15:13 59.34 59.37 59.33 59.36 8.9K
15:14 59.36 59.42 59.36 59.42 17.1K
15:15 59.40 59.40 59.36 59.40 16.5K
15:16 59.39 59.40 59.32 59.32 20.0K
15:17 59.37 59.37 59.29 59.30 31.6K
15:18 59.30 59.30 59.21 59.24 7.8K
15:19 59.27 59.33 59.24 59.33 28.8K
15:20 59.32 59.33 59.30 59.32 16.2K
15:21 59.30 59.30 59.23 59.27 11.8K
15:22 59.27 59.32 59.27 59.32 8.2K
15:23 59.31 59.31 59.23 59.23 9.9K
15:24 59.18 59.24 59.18 59.23 14.3K
15:25 59.25 59.25 59.22 59.22 13.5K
15:26 59.20 59.25 59.20 59.25 15.3K
15:27 59.24 59.25 59.23 59.24 10.5K
15:28 59.26 59.27 59.22 59.22 15.2K
15:29 59.21 59.28 59.21 59.27 17.3K
15:30 59.28 59.28 59.25 59.25 22.7K
15:31 59.24 59.33 59.24 59.33 17.7K
15:32 59.32 59.33 59.31 59.32 13.3K
15:33 59.33 59.35 59.33 59.34 17.5K
15:34 59.37 59.38 59.34 59.34 19.8K
15:35 59.33 59.37 59.33 59.37 13.5K
15:36 59.37 59.41 59.37 59.39 21.7K
15:37 59.37 59.42 59.36 59.40 16.6K
15:38 59.41 59.48 59.40 59.48 16.2K
15:39 59.42 59.42 59.39 59.40 22.7K
15:40 59.40 59.44 59.40 59.43 10.8K
15:41 59.43 59.48 59.43 59.48 15.5K
15:42 59.48 59.54 59.47 59.54 21.1K
15:43 59.56 59.62 59.56 59.62 26.3K
15:44 59.59 59.70 59.59 59.70 17.1K
15:45 59.72 59.77 59.72 59.76 26.6K
15:46 59.75 59.80 59.75 59.80 21.1K
15:47 59.83 59.83 59.77 59.77 23.5K
15:48 59.76 59.82 59.75 59.81 33.7K
15:49 59.80 59.80 59.74 59.75 20.3K
15:50 59.72 59.82 59.72 59.82 49.3K
15:51 59.77 59.80 59.77 59.79 99.0K
15:52 59.79 59.79 59.68 59.68 96.1K
15:53 59.66 59.79 59.66 59.79 62.0K
15:54 59.79 59.79 59.72 59.75 71.3K
15:55 59.72 59.72 59.68 59.71 50.4K
15:56 59.78 59.81 59.75 59.81 104.8K
15:57 59.72 59.72 59.63 59.65 87.2K
15:58 59.68 59.71 59.66 59.71 91.8K
15:59 59.72 59.75 59.72 59.74 114.5K
16:00 59.76 60.16 59.76 59.77 2,172.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし