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 57.16 57.42 57.06 57.37 131.5K
09:32 57.28 57.28 56.78 56.78 12.2K
09:33 56.72 56.80 56.69 56.69 17.6K
09:34 56.72 56.85 56.65 56.85 13.4K
09:35 56.88 56.88 56.72 56.81 15.9K
09:36 56.82 56.91 56.82 56.86 19.4K
09:37 56.96 57.11 56.95 57.06 33.0K
09:38 57.11 57.12 57.03 57.12 12.5K
09:39 57.14 57.30 57.14 57.18 18.2K
09:40 57.27 57.28 57.10 57.10 17.8K
09:41 57.02 57.04 57.01 57.04 25.7K
09:42 57.11 57.11 57.03 57.05 18.0K
09:43 57.11 57.52 57.11 57.52 207.0K
09:44 57.56 57.78 57.56 57.78 103.4K
09:45 57.86 57.86 57.56 57.62 55.5K
09:46 57.64 57.72 57.60 57.72 25.2K
09:47 57.72 57.75 57.67 57.74 38.2K
09:48 57.82 57.83 57.77 57.79 19.7K
09:49 57.79 57.88 57.79 57.88 122.1K
09:50 57.89 57.89 57.76 57.76 30.8K
09:51 57.87 58.03 57.87 58.00 44.3K
09:52 58.01 58.25 58.01 58.17 23.8K
09:53 58.25 58.25 58.09 58.15 30.9K
09:54 58.19 58.33 58.19 58.23 44.2K
09:55 58.07 58.15 58.05 58.15 25.7K
09:56 58.21 58.21 58.04 58.04 36.8K
09:57 58.05 58.12 57.93 57.93 20.7K
09:58 57.99 58.04 57.98 57.98 32.5K
09:59 57.90 57.96 57.90 57.96 16.5K
10:00 57.98 58.04 57.96 58.04 19.2K
10:01 57.98 58.09 57.98 58.09 19.8K
10:02 58.13 58.13 58.03 58.03 13.3K
10:03 58.21 58.29 58.20 58.20 30.4K
10:04 58.18 58.18 58.06 58.06 20.7K
10:05 58.03 58.24 58.03 58.24 20.0K
10:06 58.23 58.23 58.17 58.21 14.3K
10:07 58.16 58.20 58.12 58.19 10.5K
10:08 58.23 58.26 58.23 58.23 10.3K
10:09 58.22 58.24 58.11 58.15 19.2K
10:10 58.08 58.23 58.08 58.23 14.4K
10:11 58.18 58.30 58.18 58.30 36.6K
10:12 58.28 58.33 58.22 58.22 20.9K
10:13 58.10 58.15 58.03 58.15 22.4K
10:14 58.17 58.32 58.17 58.32 32.1K
10:15 58.32 58.33 58.24 58.24 10.3K
10:16 58.24 58.24 58.15 58.15 10.0K
10:17 58.18 58.21 58.18 58.18 13.9K
10:18 58.12 58.16 58.12 58.16 8.7K
10:19 58.19 58.19 58.17 58.19 11.2K
10:20 58.22 58.22 58.06 58.06 9.0K
10:21 58.03 58.17 58.03 58.13 15.9K
10:22 58.15 58.30 58.15 58.30 9.1K
10:23 58.30 58.36 58.30 58.34 16.9K
10:24 58.28 58.38 58.28 58.32 10.2K
10:25 58.34 58.41 58.34 58.38 19.5K
10:26 58.34 58.39 58.31 58.36 10.0K
10:27 58.36 58.36 58.33 58.33 9.6K
10:28 58.28 58.33 58.26 58.33 9.8K
10:29 58.37 58.37 58.32 58.34 11.2K
10:30 58.36 58.38 58.36 58.37 10.5K
10:31 58.39 58.49 58.39 58.49 9.5K
10:32 58.56 58.59 58.53 58.59 15.1K
10:33 58.65 58.65 58.59 58.59 11.6K
10:34 58.54 58.58 58.52 58.57 20.9K
10:35 58.54 58.58 58.51 58.58 46.9K
10:36 58.54 58.54 58.43 58.43 14.4K
10:37 58.49 58.49 58.38 58.38 42.1K
10:38 58.38 58.44 58.38 58.43 13.2K
10:39 58.44 58.44 58.37 58.40 14.4K
10:40 58.38 58.42 58.29 58.42 36.2K
10:41 58.36 58.41 58.36 58.36 38.6K
10:42 58.37 58.42 58.35 58.40 48.4K
10:43 58.39 58.39 58.33 58.34 33.3K
10:44 58.44 58.49 58.42 58.49 47.8K
10:45 58.45 58.53 58.45 58.50 132.7K
10:46 58.49 58.57 58.49 58.57 27.7K
10:47 58.53 58.57 58.53 58.57 16.5K
10:48 58.58 58.58 58.26 58.27 19.4K
10:49 58.32 58.35 58.32 58.33 14.1K
10:50 58.29 58.34 58.29 58.34 39.2K
10:51 58.34 58.41 58.31 58.41 24.9K
10:52 58.39 58.42 58.35 58.37 22.6K
10:53 58.39 58.39 58.37 58.37 12.1K
10:54 58.33 58.41 58.33 58.41 9.8K
10:55 58.46 58.51 58.38 58.38 14.7K
10:56 58.38 58.45 58.38 58.44 8.4K
10:57 58.39 58.50 58.39 58.48 11.0K
10:58 58.44 58.44 58.40 58.40 6.9K
10:59 58.40 58.44 58.35 58.44 11.9K
11:00 58.46 58.46 58.41 58.41 9.8K
11:01 58.44 58.44 58.38 58.41 15.7K
11:02 58.41 58.54 58.41 58.52 20.0K
11:03 58.51 58.51 58.46 58.49 30.3K
11:04 58.49 58.50 58.44 58.44 11.0K
11:05 58.34 58.34 58.26 58.32 16.3K
11:06 58.30 58.34 58.28 58.34 74.5K
11:07 58.29 58.36 58.28 58.33 40.9K
11:08 58.33 58.35 58.28 58.31 19.5K
11:09 58.32 58.32 58.25 58.25 12.5K
11:10 58.23 58.34 58.23 58.34 60.1K
11:11 58.33 58.36 58.33 58.36 9.3K
11:12 58.37 58.37 58.30 58.30 10.5K
11:13 58.32 58.32 58.26 58.29 11.5K
11:14 58.25 58.28 58.20 58.27 9.0K
11:15 58.23 58.26 58.23 58.26 6.3K
11:16 58.23 58.25 58.19 58.24 10.8K
11:17 58.25 58.25 58.13 58.13 8.3K
11:18 58.16 58.22 58.16 58.22 11.0K
11:19 58.27 58.39 58.27 58.39 36.1K
11:20 58.41 58.44 58.37 58.44 20.3K
11:21 58.43 58.46 58.42 58.46 9.9K
11:22 58.49 58.58 58.48 58.54 28.7K
11:23 58.56 58.56 58.41 58.42 15.2K
11:24 58.42 58.47 58.42 58.47 8.3K
11:25 58.47 58.47 58.34 58.34 15.0K
11:26 58.35 58.40 58.35 58.35 9.7K
11:27 58.35 58.36 58.30 58.30 13.6K
11:28 58.29 58.29 58.26 58.27 10.3K
11:29 58.28 58.28 58.19 58.19 12.1K
11:30 58.19 58.21 58.18 58.21 7.5K
11:31 58.16 58.17 58.14 58.15 8.2K
11:32 58.14 58.27 58.14 58.25 24.9K
11:33 58.30 58.39 58.28 58.39 10.8K
11:34 58.42 58.43 58.42 58.43 4.5K
11:35 58.41 58.45 58.38 58.45 27.9K
11:36 58.47 58.47 58.36 58.38 25.0K
11:37 58.39 58.48 58.39 58.40 113.6K
11:38 58.39 58.40 58.36 58.36 8.1K
11:39 58.37 58.41 58.37 58.39 6.9K
11:40 58.39 58.40 58.34 58.36 3.5K
11:41 58.40 58.45 58.40 58.45 8.8K
11:42 58.46 58.51 58.45 58.51 8.1K
11:43 58.49 58.53 58.49 58.53 6.5K
11:44 58.52 58.54 58.48 58.48 6.9K
11:45 58.48 58.51 58.48 58.49 4.9K
11:46 58.47 58.50 58.47 58.47 8.3K
11:47 58.50 58.50 58.47 58.48 6.3K
11:48 58.47 58.48 58.46 58.48 5.0K
11:49 58.48 58.49 58.48 58.49 6.6K
11:50 58.49 58.50 58.49 58.50 3.2K
11:51 58.49 58.49 58.42 58.42 8.5K
11:52 58.42 58.42 58.33 58.33 5.5K
11:53 58.33 58.38 58.33 58.38 7.0K
11:54 58.40 58.40 58.37 58.37 4.6K
11:55 58.39 58.41 58.38 58.38 6.7K
11:56 58.39 58.39 58.32 58.32 5.7K
11:57 58.32 58.34 58.32 58.33 5.7K
11:58 58.33 58.34 58.32 58.34 9.0K
11:59 58.33 58.35 58.33 58.35 4.6K
12:00 58.33 58.33 58.26 58.30 12.0K
12:01 58.28 58.28 58.22 58.22 4.9K
12:02 58.23 58.28 58.21 58.21 5.5K
12:03 58.21 58.23 58.21 58.22 1.6K
12:04 58.22 58.22 58.16 58.16 5.5K
12:05 58.16 58.17 58.13 58.13 4.1K
12:06 58.15 58.16 58.14 58.14 7.0K
12:07 58.14 58.14 58.11 58.11 5.6K
12:08 58.13 58.17 58.11 58.17 8.3K
12:09 58.14 58.14 58.09 58.09 3.1K
12:10 58.03 58.10 58.03 58.10 6.0K
12:11 58.10 58.16 58.10 58.16 7.7K
12:12 58.14 58.14 58.11 58.11 3.8K
12:13 58.13 58.15 58.13 58.15 6.6K
12:14 58.15 58.19 58.15 58.19 4.4K
12:15 58.17 58.21 58.15 58.21 8.9K
12:16 58.19 58.19 58.16 58.18 20.9K
12:17 58.15 58.21 58.15 58.21 9.4K
12:18 58.25 58.27 58.25 58.26 8.8K
12:19 58.27 58.30 58.27 58.28 10.8K
12:20 58.31 58.31 58.30 58.30 6.6K
12:21 58.30 58.30 58.24 58.26 9.9K
12:22 58.26 58.26 58.20 58.26 16.1K
12:23 58.27 58.32 58.27 58.30 5.7K
12:24 58.31 58.31 58.20 58.21 30.4K
12:25 58.15 58.18 58.15 58.16 13.0K
12:26 58.16 58.20 58.16 58.17 16.9K
12:27 58.16 58.24 58.16 58.24 9.9K
12:28 58.26 58.27 58.25 58.25 15.3K
12:29 58.28 58.34 58.28 58.30 11.9K
12:30 58.29 58.30 58.27 58.30 13.5K
12:31 58.27 58.28 58.25 58.25 39.5K
12:32 58.24 58.28 58.22 58.28 18.5K
12:33 58.31 58.31 58.30 58.31 2.7K
12:34 58.31 58.32 58.29 58.32 8.7K
12:35 58.32 58.32 58.29 58.30 14.9K
12:36 58.30 58.31 58.29 58.29 5.7K
12:37 58.31 58.32 58.25 58.26 19.1K
12:38 58.26 58.30 58.26 58.30 14.2K
12:39 58.30 58.38 58.30 58.38 25.1K
12:40 58.36 58.38 58.36 58.38 20.1K
12:41 58.38 58.41 58.38 58.39 24.3K
12:42 58.33 58.34 58.31 58.34 21.0K
12:43 58.35 58.35 58.26 58.26 8.2K
12:44 58.25 58.25 58.21 58.21 27.1K
12:45 58.23 58.23 58.21 58.22 27.1K
12:46 58.27 58.31 58.27 58.29 24.8K
12:47 58.28 58.28 58.21 58.21 51.1K
12:48 58.21 58.21 58.06 58.11 98.9K
12:49 58.11 58.13 58.03 58.03 36.0K
12:50 58.05 58.05 58.01 58.01 12.5K
12:51 58.00 58.03 57.97 57.97 25.8K
12:52 58.00 58.07 58.00 58.04 16.9K
12:53 58.02 58.06 58.02 58.06 34.0K
12:54 58.05 58.12 58.05 58.12 19.5K
12:55 58.08 58.08 58.02 58.05 17.8K
12:56 58.04 58.04 58.02 58.03 10.4K
12:57 58.02 58.03 58.00 58.00 24.6K
12:58 57.97 57.97 57.88 57.88 58.2K
12:59 57.80 57.82 57.79 57.82 12.8K
13:00 57.81 57.83 57.71 57.71 9.7K
13:01 57.72 57.78 57.65 57.69 30.6K
13:02 57.67 57.72 57.67 57.72 18.1K
13:03 57.69 57.83 57.69 57.76 50.0K
13:04 57.78 57.79 57.74 57.74 14.0K
13:05 57.75 57.75 57.61 57.61 12.6K
13:06 57.64 57.69 57.62 57.67 20.6K
13:07 57.65 57.69 57.65 57.67 8.0K
13:08 57.67 57.78 57.63 57.78 24.1K
13:09 57.75 57.76 57.74 57.76 25.1K
13:10 57.76 57.77 57.75 57.77 14.9K
13:11 57.76 57.80 57.73 57.80 30.2K
13:12 57.79 57.79 57.75 57.79 15.6K
13:13 57.81 57.84 57.80 57.81 9.0K
13:14 57.80 57.85 57.79 57.79 16.3K
13:15 57.80 57.82 57.80 57.82 11.7K
13:16 57.80 57.82 57.80 57.82 8.5K
13:17 57.83 57.83 57.66 57.66 21.1K
13:18 57.55 57.59 57.55 57.57 15.4K
13:19 57.57 57.60 57.57 57.57 20.1K
13:20 57.55 57.55 57.45 57.45 31.4K
13:21 57.48 57.49 57.45 57.45 11.2K
13:22 57.45 57.47 57.39 57.39 10.6K
13:23 57.41 57.50 57.41 57.43 21.1K
13:24 57.52 57.52 57.43 57.44 17.7K
13:25 57.46 57.46 57.41 57.41 5.7K
13:26 57.42 57.42 57.37 57.39 11.1K
13:27 57.39 57.43 57.36 57.43 8.4K
13:28 57.42 57.51 57.42 57.51 6.2K
13:29 57.53 57.53 57.48 57.50 8.1K
13:30 57.49 57.62 57.49 57.62 25.1K
13:31 57.59 57.67 57.59 57.62 15.0K
13:32 57.61 57.72 57.61 57.65 40.6K
13:33 57.69 57.69 57.56 57.56 13.4K
13:34 57.55 57.55 57.52 57.53 7.3K
13:35 57.50 57.65 57.50 57.65 11.6K
13:36 57.66 57.70 57.64 57.64 28.7K
13:37 57.67 57.67 57.59 57.60 6.6K
13:38 57.59 57.67 57.59 57.67 19.1K
13:39 57.69 57.69 57.65 57.67 37.0K
13:40 57.65 57.71 57.65 57.71 42.3K
13:41 57.72 57.78 57.71 57.71 13.5K
13:42 57.69 57.69 57.64 57.64 6.3K
13:43 57.64 57.64 57.49 57.50 7.9K
13:44 57.46 57.53 57.46 57.51 12.0K
13:45 57.55 57.72 57.55 57.72 12.3K
13:46 57.69 57.77 57.69 57.77 7.7K
13:47 57.80 57.83 57.73 57.83 13.6K
13:48 57.86 57.87 57.84 57.87 11.4K
13:49 57.92 57.96 57.89 57.89 12.8K
13:50 57.89 57.91 57.87 57.87 4.5K
13:51 57.86 57.86 57.83 57.83 11.5K
13:52 57.91 57.98 57.89 57.98 13.6K
13:53 58.00 58.02 57.97 58.00 12.0K
13:54 58.00 58.03 57.99 58.00 8.6K
13:55 58.00 58.00 57.96 57.96 7.5K
13:56 57.96 57.96 57.90 57.90 18.0K
13:57 57.86 57.86 57.78 57.78 13.8K
13:58 57.78 57.78 57.73 57.73 14.1K
13:59 57.71 57.71 57.64 57.64 7.8K
14:00 57.64 57.64 57.55 57.55 14.8K
14:01 57.56 57.63 57.55 57.63 22.2K
14:02 57.67 57.69 57.62 57.62 10.8K
14:03 57.61 57.70 57.61 57.70 9.9K
14:04 57.70 57.72 57.67 57.67 13.1K
14:05 57.69 57.69 57.61 57.65 17.8K
14:06 57.64 57.68 57.64 57.67 11.2K
14:07 57.74 57.75 57.73 57.73 13.4K
14:08 57.74 57.77 57.70 57.72 9.9K
14:09 57.71 57.71 57.66 57.68 10.2K
14:10 57.67 57.71 57.63 57.71 8.3K
14:11 57.75 57.75 57.65 57.68 15.6K
14:12 57.70 57.70 57.67 57.69 14.9K
14:13 57.69 57.71 57.68 57.71 12.5K
14:14 57.65 57.67 57.63 57.64 12.6K
14:15 57.65 57.70 57.65 57.70 10.2K
14:16 57.70 57.73 57.66 57.69 11.2K
14:17 57.68 57.70 57.61 57.64 16.8K
14:18 57.64 57.64 57.60 57.60 10.6K
14:19 57.61 57.62 57.57 57.62 15.7K
14:20 57.61 57.69 57.60 57.69 44.7K
14:21 57.72 57.72 57.58 57.60 11.9K
14:22 57.63 57.63 57.60 57.63 9.8K
14:23 57.54 57.54 57.49 57.49 119.6K
14:24 57.57 57.64 57.57 57.64 11.8K
14:25 57.63 57.68 57.60 57.68 12.3K
14:26 57.68 57.74 57.67 57.73 15.8K
14:27 57.72 57.72 57.68 57.68 6.1K
14:28 57.70 57.75 57.70 57.75 12.4K
14:29 57.74 57.78 57.74 57.78 10.2K
14:30 57.80 57.80 57.75 57.76 9.0K
14:31 57.75 57.86 57.75 57.86 12.2K
14:32 57.86 57.92 57.86 57.92 12.3K
14:33 57.90 57.96 57.90 57.96 12.1K
14:34 57.95 57.98 57.93 57.93 12.1K
14:35 57.92 57.92 57.89 57.90 12.8K
14:36 57.89 57.94 57.89 57.94 8.5K
14:37 57.95 58.04 57.95 58.01 16.3K
14:38 58.01 58.08 57.99 58.05 17.7K
14:39 58.05 58.15 58.05 58.15 16.1K
14:40 58.13 58.17 58.13 58.13 8.9K
14:41 58.13 58.14 58.10 58.12 14.7K
14:42 58.11 58.15 58.11 58.12 9.7K
14:43 58.15 58.18 58.14 58.14 14.8K
14:44 58.14 58.21 58.14 58.21 10.2K
14:45 58.18 58.20 58.16 58.16 11.3K
14:46 58.18 58.21 58.17 58.19 9.1K
14:47 58.21 58.25 58.19 58.25 10.2K
14:48 58.28 58.28 58.23 58.25 12.4K
14:49 58.27 58.33 58.27 58.31 7.2K
14:50 58.27 58.30 58.27 58.29 6.6K
14:51 58.28 58.30 58.25 58.30 11.5K
14:52 58.26 58.27 58.24 58.24 7.9K
14:53 58.24 58.24 58.22 58.22 9.2K
14:54 58.24 58.24 58.17 58.17 9.5K
14:55 58.18 58.20 58.15 58.15 13.2K
14:56 58.15 58.15 58.12 58.14 8.2K
14:57 58.17 58.21 58.17 58.21 18.1K
14:58 58.23 58.24 58.18 58.18 11.1K
14:59 58.18 58.18 58.13 58.13 17.7K
15:00 58.14 58.23 58.14 58.23 23.2K
15:01 58.20 58.26 58.20 58.22 15.6K
15:02 58.19 58.32 58.19 58.32 21.8K
15:03 58.30 58.42 58.30 58.41 16.2K
15:04 58.41 58.50 58.41 58.46 22.5K
15:05 58.49 58.56 58.49 58.55 18.1K
15:06 58.54 58.59 58.54 58.58 15.1K
15:07 58.54 58.68 58.54 58.68 26.5K
15:08 58.63 58.68 58.62 58.64 30.8K
15:09 58.66 58.77 58.66 58.75 26.5K
15:10 58.76 58.80 58.76 58.80 50.8K
15:11 58.82 58.82 58.79 58.80 32.3K
15:12 58.76 58.77 58.70 58.71 40.1K
15:13 58.74 58.74 58.67 58.70 38.3K
15:14 58.70 58.77 58.70 58.75 19.7K
15:15 58.75 58.75 58.66 58.68 35.1K
15:16 58.67 58.72 58.67 58.72 26.7K
15:17 58.75 58.81 58.75 58.79 26.5K
15:18 58.80 58.80 58.77 58.78 21.1K
15:19 58.75 58.79 58.75 58.79 25.8K
15:20 58.81 58.81 58.78 58.78 25.2K
15:21 58.75 58.75 58.67 58.71 28.2K
15:22 58.73 58.73 58.64 58.66 23.0K
15:23 58.67 58.73 58.64 58.64 22.7K
15:24 58.66 58.71 58.66 58.71 26.8K
15:25 58.66 58.68 58.61 58.68 27.6K
15:26 58.69 58.72 58.66 58.72 27.2K
15:27 58.71 58.74 58.69 58.73 26.6K
15:28 58.73 58.78 58.73 58.76 23.2K
15:29 58.80 58.83 58.80 58.83 37.7K
15:30 58.79 58.79 58.76 58.79 19.2K
15:31 58.73 58.73 58.71 58.72 27.2K
15:32 58.70 58.74 58.70 58.74 20.2K
15:33 58.79 58.79 58.71 58.72 34.6K
15:34 58.72 58.72 58.66 58.66 28.2K
15:35 58.62 58.62 58.45 58.45 22.0K
15:36 58.38 58.43 58.37 58.43 47.1K
15:37 58.36 58.48 58.36 58.48 42.0K
15:38 58.47 58.56 58.47 58.56 37.7K
15:39 58.51 58.54 58.51 58.53 36.2K
15:40 58.52 58.57 58.52 58.53 36.3K
15:41 58.54 58.58 58.52 58.57 41.8K
15:42 58.56 58.60 58.56 58.60 31.5K
15:43 58.59 58.59 58.54 58.54 44.0K
15:44 58.57 58.61 58.57 58.59 30.5K
15:45 58.58 58.61 58.56 58.61 43.0K
15:46 58.55 58.55 58.47 58.49 38.3K
15:47 58.45 58.47 58.43 58.47 26.1K
15:48 58.49 58.49 58.43 58.49 33.9K
15:49 58.50 58.54 58.48 58.49 33.2K
15:50 58.48 58.53 58.48 58.53 32.4K
15:51 58.56 58.56 58.46 58.49 65.6K
15:52 58.48 58.48 58.43 58.47 50.6K
15:53 58.40 58.40 58.31 58.31 60.7K
15:54 58.36 58.51 58.36 58.51 66.1K
15:55 58.42 58.65 58.39 58.65 92.0K
15:56 58.71 58.82 58.71 58.82 97.6K
15:57 58.81 58.83 58.80 58.82 100.9K
15:58 58.82 58.88 58.80 58.86 132.2K
15:59 58.84 58.87 58.84 58.87 137.2K
16:00 58.89 58.89 58.72 58.86 4,761.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし