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 62.52 63.50 59.06 61.85 488.1K
09:32 61.11 61.16 60.54 60.54 132.8K
09:33 60.32 60.32 59.91 59.91 71.8K
09:34 59.88 59.97 59.56 59.76 116.5K
09:35 59.80 60.00 59.55 59.55 170.1K
09:36 59.64 59.86 59.45 59.86 145.7K
09:37 60.06 60.06 59.68 59.68 187.3K
09:38 59.46 59.56 59.09 59.09 185.8K
09:39 59.20 59.20 58.71 58.87 73.5K
09:40 58.92 59.01 58.70 58.87 56.6K
09:41 58.79 58.92 58.52 58.69 44.8K
09:42 58.63 58.77 58.61 58.77 80.4K
09:43 58.76 58.76 58.38 58.38 51.6K
09:44 58.29 58.29 57.95 58.05 104.1K
09:45 57.92 58.25 57.89 57.89 220.4K
09:46 57.81 57.87 57.58 57.67 47.6K
09:47 57.70 57.92 57.70 57.75 44.4K
09:48 57.76 57.90 57.76 57.86 27.4K
09:49 57.91 57.91 57.82 57.85 63.7K
09:50 57.86 57.89 57.75 57.89 67.1K
09:51 57.86 58.23 57.86 58.23 66.5K
09:52 58.33 58.35 58.19 58.31 66.5K
09:53 58.50 58.50 58.32 58.37 84.6K
09:54 58.25 58.38 58.17 58.38 41.0K
09:55 58.61 58.61 58.52 58.52 59.7K
09:56 58.51 58.55 58.34 58.55 59.3K
09:57 58.53 58.53 58.36 58.37 25.2K
09:58 58.30 58.30 58.07 58.07 49.3K
09:59 58.09 58.19 58.04 58.19 36.9K
10:00 58.20 58.20 58.16 58.16 8.8K
10:01 58.08 58.08 57.70 57.95 50.0K
10:02 58.04 58.63 58.04 58.63 53.5K
10:03 58.56 58.77 58.46 58.72 74.2K
10:04 58.76 59.06 58.76 58.80 59.8K
10:05 58.84 58.92 58.72 58.92 19.6K
10:06 59.08 59.20 59.01 59.20 37.7K
10:07 59.17 59.17 58.91 58.98 50.7K
10:08 59.14 59.24 59.14 59.18 28.2K
10:09 59.15 59.15 59.03 59.03 16.6K
10:10 59.03 59.05 59.02 59.03 10.9K
10:11 58.98 59.09 58.94 59.07 18.7K
10:12 59.12 59.15 59.09 59.15 22.3K
10:13 59.14 59.14 58.97 59.05 33.8K
10:14 59.02 59.02 58.76 58.79 21.5K
10:15 58.80 58.80 58.69 58.73 19.3K
10:16 58.68 58.80 58.68 58.80 17.6K
10:17 58.73 58.76 58.67 58.67 29.6K
10:18 58.65 58.77 58.60 58.77 46.2K
10:19 58.82 58.87 58.75 58.75 39.3K
10:20 58.76 58.83 58.73 58.77 13.4K
10:21 58.77 58.84 58.77 58.82 4.5K
10:22 58.79 58.86 58.76 58.86 11.0K
10:23 58.92 59.14 58.91 59.14 26.1K
10:24 59.12 59.23 59.12 59.15 19.1K
10:25 59.09 59.24 59.09 59.18 52.5K
10:26 59.19 59.27 59.17 59.27 9.1K
10:27 59.30 59.34 59.30 59.34 11.9K
10:28 59.41 59.41 59.35 59.38 20.6K
10:29 59.29 59.32 59.25 59.32 12.3K
10:30 59.32 59.43 59.32 59.43 24.1K
10:31 59.50 59.65 59.50 59.65 59.2K
10:32 59.69 59.85 59.68 59.75 73.6K
10:33 59.81 59.81 59.69 59.70 63.9K
10:34 59.72 59.72 59.45 59.50 33.6K
10:35 59.64 59.69 59.61 59.68 44.0K
10:36 59.68 59.68 59.48 59.53 61.6K
10:37 59.49 59.54 59.45 59.54 14.0K
10:38 59.51 59.69 59.50 59.53 116.9K
10:39 59.55 59.58 59.51 59.54 20.4K
10:40 59.59 59.88 59.59 59.88 49.2K
10:41 59.78 59.78 59.68 59.76 78.0K
10:42 59.80 59.80 59.61 59.67 44.6K
10:43 59.70 59.79 59.65 59.79 19.2K
10:44 59.78 59.89 59.78 59.88 12.4K
10:45 59.99 60.05 59.94 60.03 46.3K
10:46 60.00 60.04 59.90 59.91 20.0K
10:47 59.90 59.93 59.89 59.91 21.6K
10:48 59.83 59.94 59.83 59.85 15.8K
10:49 59.79 59.79 59.61 59.66 10.9K
10:50 59.67 59.76 59.67 59.75 8.3K
10:51 59.82 59.85 59.72 59.78 20.0K
10:52 59.83 59.94 59.79 59.94 15.1K
10:53 59.95 59.95 59.88 59.88 19.3K
10:54 59.94 60.09 59.94 60.08 24.3K
10:55 60.05 60.07 60.03 60.03 17.3K
10:56 60.04 60.07 60.02 60.06 22.4K
10:57 60.07 60.07 60.04 60.07 19.0K
10:58 60.05 60.06 60.02 60.05 38.4K
10:59 60.04 60.08 59.94 60.08 29.7K
11:00 60.07 60.08 60.04 60.08 15.6K
11:01 60.14 60.33 60.14 60.33 20.5K
11:02 60.32 60.35 60.21 60.21 37.2K
11:03 60.26 60.34 60.26 60.34 11.8K
11:04 60.33 60.39 60.33 60.39 22.9K
11:05 60.39 60.39 60.19 60.19 99.6K
11:06 60.23 60.37 60.22 60.37 22.8K
11:07 60.37 60.39 60.33 60.34 29.4K
11:08 60.33 60.37 60.20 60.22 19.5K
11:09 60.18 60.25 60.18 60.22 22.8K
11:10 60.18 60.18 60.06 60.13 22.7K
11:11 60.11 60.11 60.01 60.11 20.4K
11:12 60.08 60.08 60.00 60.00 31.3K
11:13 60.01 60.01 59.79 59.85 63.6K
11:14 59.88 59.92 59.86 59.86 22.9K
11:15 59.91 59.91 59.88 59.90 13.1K
11:16 59.85 59.87 59.64 59.64 30.1K
11:17 59.70 59.70 59.58 59.66 24.9K
11:18 59.69 59.75 59.62 59.62 14.3K
11:19 59.64 59.65 59.59 59.65 9.8K
11:20 59.66 59.73 59.61 59.61 11.2K
11:21 59.56 59.72 59.56 59.71 17.3K
11:22 59.71 59.81 59.71 59.81 19.3K
11:23 59.84 60.13 59.84 60.13 42.0K
11:24 60.12 60.15 60.10 60.15 13.8K
11:25 60.17 60.18 60.13 60.13 16.6K
11:26 60.12 60.12 60.02 60.02 19.2K
11:27 59.98 60.07 59.97 60.07 37.0K
11:28 60.09 60.09 60.04 60.04 26.6K
11:29 60.03 60.03 59.98 60.00 26.5K
11:30 60.02 60.06 59.98 59.98 65.7K
11:31 60.02 60.02 59.93 59.99 40.1K
11:32 59.94 60.00 59.92 60.00 25.2K
11:33 60.00 60.03 59.92 59.92 15.2K
11:34 59.94 60.06 59.93 60.05 29.3K
11:35 60.02 60.02 59.77 59.77 74.2K
11:36 59.85 59.85 59.81 59.82 16.3K
11:37 59.83 59.86 59.81 59.81 16.0K
11:38 59.79 59.84 59.72 59.84 10.0K
11:39 59.85 59.93 59.82 59.93 22.1K
11:40 59.94 59.98 59.92 59.96 22.6K
11:41 59.96 60.00 59.96 60.00 17.4K
11:42 60.01 60.01 59.92 59.96 18.0K
11:43 59.94 60.05 59.94 60.01 11.1K
11:44 59.99 59.99 59.88 59.88 17.6K
11:45 59.90 59.90 59.82 59.88 17.6K
11:46 59.93 59.97 59.88 59.97 17.8K
11:47 59.98 60.07 59.98 60.07 12.1K
11:48 60.06 60.06 60.05 60.06 19.5K
11:49 60.07 60.13 60.06 60.13 15.5K
11:50 60.19 60.19 60.13 60.13 29.2K
11:51 60.24 60.29 60.21 60.26 21.9K
11:52 60.23 60.28 60.18 60.18 12.7K
11:53 60.14 60.26 60.14 60.22 16.3K
11:54 60.22 60.27 60.22 60.24 9.0K
11:55 60.26 60.30 60.23 60.24 11.7K
11:56 60.24 60.24 60.11 60.11 12.9K
11:57 60.18 60.26 60.18 60.22 15.6K
11:58 60.23 60.32 60.23 60.32 8.8K
11:59 60.28 60.42 60.28 60.42 24.7K
12:00 60.44 60.59 60.44 60.57 37.6K
12:01 60.53 60.53 60.50 60.51 21.4K
12:02 60.54 60.55 60.48 60.50 19.9K
12:03 60.53 60.55 60.50 60.53 32.7K
12:04 60.50 60.59 60.50 60.59 19.9K
12:05 60.65 60.65 60.59 60.59 23.5K
12:06 60.57 60.65 60.57 60.65 16.3K
12:07 60.63 60.66 60.62 60.65 20.6K
12:08 60.77 60.81 60.74 60.74 26.6K
12:09 60.79 60.79 60.72 60.73 13.3K
12:10 60.73 60.77 60.71 60.76 26.1K
12:11 60.75 60.81 60.75 60.81 16.1K
12:12 60.79 60.82 60.76 60.81 12.1K
12:13 60.81 60.87 60.81 60.83 20.0K
12:14 60.81 60.87 60.81 60.84 24.6K
12:15 60.85 60.90 60.85 60.88 13.6K
12:16 60.90 60.92 60.87 60.90 43.9K
12:17 60.94 60.94 60.85 60.90 88.8K
12:18 60.88 60.91 60.83 60.83 32.2K
12:19 60.84 60.86 60.74 60.74 128.7K
12:20 60.75 60.85 60.75 60.85 39.9K
12:21 60.86 60.94 60.86 60.94 64.5K
12:22 60.93 60.98 60.90 60.96 62.0K
12:23 60.99 61.05 60.99 61.02 36.5K
12:24 61.03 61.11 61.02 61.11 19.9K
12:25 61.14 61.24 61.13 61.24 63.6K
12:26 61.33 61.37 61.30 61.30 80.0K
12:27 61.30 61.30 61.27 61.28 135.6K
12:28 61.27 61.28 61.24 61.28 47.7K
12:29 61.17 61.23 61.17 61.22 64.2K
12:30 61.22 61.22 61.14 61.18 24.7K
12:31 61.22 61.22 61.10 61.14 14.9K
12:32 61.21 61.27 61.21 61.23 28.5K
12:33 61.26 61.27 61.25 61.25 25.8K
12:34 61.27 61.29 61.27 61.29 14.4K
12:35 61.28 61.28 61.12 61.12 31.7K
12:36 61.18 61.23 61.17 61.17 38.7K
12:37 61.17 61.20 61.01 61.02 25.2K
12:38 60.95 61.04 60.95 61.02 28.9K
12:39 61.04 61.15 61.04 61.11 31.7K
12:40 61.10 61.11 61.06 61.07 15.6K
12:41 61.03 61.10 61.01 61.10 18.5K
12:42 61.10 61.12 61.05 61.05 14.4K
12:43 61.07 61.14 61.05 61.14 34.8K
12:44 61.14 61.25 61.14 61.25 25.4K
12:45 61.23 61.25 61.22 61.22 16.5K
12:46 61.22 61.22 61.10 61.11 51.8K
12:47 61.14 61.15 61.12 61.12 25.5K
12:48 61.13 61.13 61.06 61.13 23.7K
12:49 61.15 61.16 61.13 61.16 15.3K
12:50 61.21 61.21 61.11 61.17 26.0K
12:51 61.16 61.20 61.15 61.20 46.3K
12:52 61.22 61.25 61.21 61.25 36.2K
12:53 61.25 61.25 61.19 61.23 28.4K
12:54 61.22 61.22 61.14 61.15 14.9K
12:55 61.09 61.09 60.97 60.97 41.5K
12:56 60.99 60.99 60.97 60.99 18.6K
12:57 61.02 61.02 60.86 60.86 39.8K
12:58 60.87 60.92 60.82 60.82 27.9K
12:59 60.79 60.83 60.79 60.82 41.2K
13:00 60.85 60.96 60.83 60.96 31.3K
13:01 60.91 60.92 60.84 60.84 49.0K
13:02 60.85 60.89 60.85 60.88 34.0K
13:03 60.90 60.91 60.64 60.64 64.9K
13:04 60.65 60.65 60.51 60.57 38.3K
13:05 60.52 60.52 60.39 60.39 30.3K
13:06 60.37 60.44 60.37 60.43 33.5K
13:07 60.47 60.50 60.46 60.50 35.5K
13:08 60.51 60.56 60.48 60.48 41.9K
13:09 60.47 60.52 60.47 60.52 17.6K
13:10 60.52 60.55 60.51 60.55 27.9K
13:11 60.52 60.52 60.38 60.41 48.7K
13:12 60.36 60.44 60.04 60.04 62.4K
13:13 60.13 60.24 60.13 60.16 58.2K
13:14 60.16 60.21 60.16 60.17 24.4K
13:15 60.13 60.20 60.13 60.13 27.7K
13:16 60.15 60.24 60.15 60.22 17.8K
13:17 60.25 60.27 60.23 60.27 15.9K
13:18 60.27 60.36 60.22 60.29 32.8K
13:19 60.26 60.44 60.26 60.42 45.2K
13:20 60.40 60.44 60.37 60.37 29.1K
13:21 60.35 60.36 60.34 60.35 23.9K
13:22 60.36 60.36 60.17 60.20 18.4K
13:23 60.21 60.25 60.21 60.25 15.7K
13:24 60.21 60.31 60.21 60.26 31.1K
13:25 60.27 60.37 60.24 60.35 20.8K
13:26 60.30 60.30 60.25 60.27 23.9K
13:27 60.25 60.29 60.25 60.28 18.1K
13:28 60.25 60.25 60.18 60.18 24.4K
13:29 60.19 60.19 60.03 60.03 38.8K
13:30 60.01 60.10 60.01 60.05 17.2K
13:31 60.09 60.25 60.09 60.25 19.5K
13:32 60.25 60.29 60.24 60.25 38.3K
13:33 60.20 60.20 60.15 60.15 31.5K
13:34 60.26 60.26 60.17 60.23 24.1K
13:35 60.19 60.19 60.16 60.16 32.9K
13:36 60.07 60.29 60.07 60.29 35.9K
13:37 60.25 60.25 60.16 60.20 21.2K
13:38 60.19 60.22 60.12 60.18 23.7K
13:39 60.20 60.23 60.19 60.20 27.6K
13:40 60.17 60.17 60.09 60.15 30.1K
13:41 60.12 60.15 60.11 60.14 27.0K
13:42 60.13 60.21 60.09 60.09 37.8K
13:43 60.13 60.21 60.13 60.21 29.3K
13:44 60.23 60.23 60.18 60.20 24.8K
13:45 60.16 60.16 60.08 60.09 32.8K
13:46 60.05 60.14 60.02 60.14 27.0K
13:47 60.14 60.21 60.14 60.21 62.3K
13:48 60.26 60.27 60.21 60.27 59.0K
13:49 60.40 60.60 60.40 60.51 61.3K
13:50 60.52 60.52 60.41 60.41 55.5K
13:51 60.34 60.47 60.34 60.45 59.8K
13:52 60.44 60.44 60.33 60.33 25.1K
13:53 60.37 60.40 60.35 60.40 27.8K
13:54 60.41 60.43 60.29 60.36 39.6K
13:55 60.33 60.35 60.28 60.28 18.9K
13:56 60.27 60.36 60.27 60.34 16.2K
13:57 60.33 60.33 60.29 60.29 15.7K
13:58 60.31 60.31 60.27 60.29 30.4K
13:59 60.35 60.38 60.34 60.37 20.7K
14:00 60.39 60.42 60.39 60.40 24.7K
14:01 60.42 60.52 60.41 60.52 30.9K
14:02 60.55 60.55 60.45 60.45 39.4K
14:03 60.44 60.46 60.43 60.46 14.7K
14:04 60.49 60.53 60.48 60.48 23.9K
14:05 60.53 60.53 60.46 60.46 16.7K
14:06 60.48 60.48 60.37 60.37 41.6K
14:07 60.37 60.39 60.31 60.31 31.0K
14:08 60.31 60.36 60.31 60.33 51.4K
14:09 60.35 60.38 60.34 60.34 17.7K
14:10 60.35 60.38 60.31 60.31 11.6K
14:11 60.30 60.31 60.29 60.29 25.4K
14:12 60.32 60.32 60.25 60.27 55.8K
14:13 60.28 60.28 60.21 60.22 61.7K
14:14 60.22 60.22 60.18 60.20 36.4K
14:15 60.20 60.20 60.18 60.18 31.8K
14:16 60.18 60.18 60.08 60.08 25.9K
14:17 60.08 60.10 60.07 60.07 26.0K
14:18 60.03 60.03 60.00 60.00 41.4K
14:19 60.00 60.05 59.96 60.05 43.3K
14:20 60.06 60.06 60.01 60.03 23.5K
14:21 60.05 60.11 60.05 60.07 19.7K
14:22 60.07 60.17 60.07 60.16 26.6K
14:23 60.16 60.16 60.11 60.11 23.1K
14:24 60.13 60.19 60.13 60.19 15.5K
14:25 60.20 60.21 60.18 60.19 39.6K
14:26 60.20 60.26 60.20 60.20 40.6K
14:27 60.18 60.18 60.15 60.15 57.2K
14:28 60.14 60.14 60.07 60.07 26.6K
14:29 60.11 60.12 60.08 60.09 34.9K
14:30 60.07 60.08 60.02 60.03 18.6K
14:31 60.04 60.09 60.04 60.09 22.7K
14:32 60.10 60.17 60.10 60.17 17.8K
14:33 60.18 60.18 60.09 60.09 19.4K
14:34 60.08 60.18 60.08 60.16 25.9K
14:35 60.21 60.22 60.14 60.14 17.2K
14:36 60.11 60.12 60.07 60.07 20.6K
14:37 60.07 60.10 60.05 60.05 16.3K
14:38 60.06 60.06 60.01 60.01 47.1K
14:39 60.00 60.07 60.00 60.07 34.9K
14:40 60.09 60.12 60.09 60.11 18.2K
14:41 60.16 60.25 60.16 60.21 25.3K
14:42 60.29 60.32 60.25 60.32 15.6K
14:43 60.35 60.43 60.35 60.37 43.5K
14:44 60.35 60.36 60.33 60.34 24.0K
14:45 60.32 60.36 60.32 60.35 28.5K
14:46 60.35 60.35 60.29 60.29 54.4K
14:47 60.23 60.23 60.07 60.14 17.9K
14:48 60.11 60.18 60.09 60.11 25.0K
14:49 60.06 60.11 60.06 60.11 15.6K
14:50 60.11 60.11 60.04 60.04 51.0K
14:51 60.04 60.07 60.03 60.03 22.1K
14:52 60.01 60.03 59.94 59.94 42.3K
14:53 59.93 59.96 59.83 59.83 29.7K
14:54 59.80 59.82 59.78 59.78 39.2K
14:55 59.71 59.75 59.66 59.75 34.7K
14:56 59.70 59.70 59.50 59.51 128.7K
14:57 59.48 59.63 59.48 59.63 46.1K
14:58 59.62 59.62 59.38 59.38 61.2K
14:59 59.48 59.48 59.41 59.41 28.1K
15:00 59.38 59.38 59.31 59.31 43.4K
15:01 59.31 59.31 59.14 59.14 17.2K
15:02 59.16 59.16 59.06 59.06 36.4K
15:03 59.08 59.12 59.03 59.03 14.3K
15:04 59.04 59.04 58.87 58.88 31.4K
15:05 58.91 58.99 58.91 58.94 54.6K
15:06 58.91 58.98 58.85 58.98 44.9K
15:07 58.97 58.99 58.92 58.99 24.5K
15:08 59.07 59.07 58.89 58.89 47.5K
15:09 58.89 58.95 58.86 58.89 34.6K
15:10 58.87 58.94 58.78 58.81 36.6K
15:11 58.77 58.85 58.74 58.76 26.9K
15:12 58.71 58.71 58.59 58.59 36.5K
15:13 58.59 58.60 58.44 58.45 37.2K
15:14 58.47 58.53 58.46 58.53 29.2K
15:15 58.51 58.60 58.51 58.55 51.2K
15:16 58.53 58.60 58.49 58.51 32.9K
15:17 58.54 58.60 58.49 58.60 48.8K
15:18 58.67 58.73 58.66 58.72 57.4K
15:19 58.71 58.73 58.57 58.57 56.3K
15:20 58.57 58.59 58.39 58.39 48.0K
15:21 58.32 58.44 58.28 58.44 60.1K
15:22 58.40 58.40 58.13 58.13 24.8K
15:23 58.14 58.21 58.03 58.19 56.5K
15:24 58.19 58.19 58.12 58.12 54.8K
15:25 58.15 58.15 57.98 58.00 50.4K
15:26 58.03 58.13 58.01 58.13 28.1K
15:27 58.04 58.04 57.80 57.80 46.0K
15:28 57.80 57.96 57.80 57.92 35.0K
15:29 57.92 57.92 57.79 57.79 39.2K
15:30 57.82 57.85 57.77 57.85 36.6K
15:31 57.79 57.91 57.79 57.85 33.0K
15:32 57.89 57.91 57.88 57.89 46.9K
15:33 57.90 57.91 57.86 57.87 46.5K
15:34 57.80 57.87 57.79 57.87 38.3K
15:35 57.88 57.88 57.75 57.79 40.1K
15:36 57.76 57.82 57.76 57.80 38.3K
15:37 57.79 57.84 57.65 57.68 35.7K
15:38 57.64 57.69 57.63 57.67 39.1K
15:39 57.64 57.70 57.46 57.46 101.9K
15:40 57.40 57.50 57.38 57.50 54.2K
15:41 57.52 57.60 57.48 57.48 79.3K
15:42 57.48 57.53 57.44 57.50 88.1K
15:43 57.54 57.59 57.45 57.48 58.8K
15:44 57.50 57.60 57.50 57.58 36.8K
15:45 57.57 57.70 57.57 57.70 62.5K
15:46 57.69 57.84 57.69 57.84 64.1K
15:47 57.88 57.97 57.88 57.97 52.2K
15:48 57.97 57.97 57.90 57.90 69.6K
15:49 57.90 57.95 57.90 57.93 51.9K
15:50 57.87 57.93 57.87 57.87 65.2K
15:51 57.89 57.89 57.80 57.83 95.9K
15:52 57.84 57.89 57.72 57.74 115.9K
15:53 57.74 57.92 57.74 57.92 123.9K
15:54 57.96 58.01 57.92 57.94 145.3K
15:55 57.98 57.98 57.72 57.76 144.8K
15:56 57.67 57.80 57.60 57.72 223.6K
15:57 57.71 57.80 57.69 57.80 148.4K
15:58 57.82 57.86 57.82 57.85 224.1K
15:59 57.86 57.87 57.83 57.85 227.2K
16:00 57.85 58.35 57.83 57.95 3,551.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし