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 58.64 59.31 57.37 58.23 132.8K
09:32 58.15 58.21 58.06 58.13 13.9K
09:33 58.10 58.27 58.10 58.16 24.8K
09:34 58.24 58.24 58.07 58.18 23.5K
09:35 58.21 58.61 58.21 58.61 25.7K
09:36 58.64 58.68 58.60 58.61 20.8K
09:37 58.65 59.17 58.65 59.17 14.5K
09:38 59.20 59.38 59.10 59.37 32.0K
09:39 59.35 59.75 59.35 59.62 45.3K
09:40 59.50 59.50 59.15 59.15 26.2K
09:41 59.03 59.27 59.03 59.22 18.4K
09:42 59.04 59.06 58.92 59.06 14.2K
09:43 59.03 59.03 58.58 58.58 6.7K
09:44 58.50 58.50 58.39 58.50 16.2K
09:45 58.50 58.78 58.50 58.74 15.7K
09:46 58.69 58.82 58.58 58.82 29.3K
09:47 58.89 59.15 58.89 59.15 32.4K
09:48 59.11 59.15 59.06 59.06 19.6K
09:49 59.11 59.37 59.11 59.22 36.4K
09:50 59.23 59.23 58.74 58.74 33.4K
09:51 58.87 58.87 58.81 58.84 26.5K
09:52 58.89 59.00 58.77 59.00 22.2K
09:53 59.12 59.12 58.97 59.06 21.9K
09:54 59.08 59.08 58.95 58.95 34.7K
09:55 58.96 59.01 58.90 58.92 17.6K
09:56 58.93 59.03 58.82 58.82 20.8K
09:57 58.83 58.94 58.80 58.88 12.6K
09:58 58.87 58.94 58.86 58.86 13.3K
09:59 58.77 58.85 58.76 58.78 16.1K
10:00 58.79 58.79 58.54 58.54 24.5K
10:01 58.35 58.35 58.18 58.22 29.1K
10:02 58.23 58.26 58.20 58.26 32.0K
10:03 58.21 58.27 58.20 58.26 22.3K
10:04 58.20 58.30 58.20 58.27 55.9K
10:05 58.32 58.49 58.32 58.37 37.1K
10:06 58.38 58.51 58.38 58.40 19.4K
10:07 58.32 58.35 58.32 58.34 29.3K
10:08 58.33 58.39 58.30 58.37 25.3K
10:09 58.31 58.52 58.31 58.45 61.9K
10:10 58.44 58.44 58.27 58.27 76.1K
10:11 58.21 58.26 58.19 58.24 32.2K
10:12 58.23 58.27 58.22 58.22 21.9K
10:13 58.29 58.42 58.29 58.32 22.7K
10:14 58.33 58.33 58.22 58.22 13.9K
10:15 58.38 58.38 58.04 58.04 26.3K
10:16 58.06 58.08 58.00 58.07 22.0K
10:17 58.12 58.12 57.98 58.08 18.8K
10:18 58.09 58.22 58.09 58.16 10.5K
10:19 58.14 58.17 58.01 58.17 24.8K
10:20 58.17 58.20 58.15 58.20 19.4K
10:21 58.21 58.30 58.13 58.30 35.9K
10:22 58.23 58.29 58.17 58.26 17.1K
10:23 58.20 58.51 58.20 58.45 21.3K
10:24 58.43 58.50 58.43 58.47 23.0K
10:25 58.41 58.61 58.39 58.59 27.1K
10:26 58.51 58.58 58.48 58.50 25.3K
10:27 58.49 58.71 58.49 58.66 22.7K
10:28 58.66 58.89 58.66 58.89 16.3K
10:29 58.79 58.86 58.79 58.86 10.8K
10:30 58.91 58.91 58.82 58.85 30.8K
10:31 58.82 58.98 58.82 58.94 15.4K
10:32 58.97 59.00 58.89 58.89 16.3K
10:33 58.93 58.99 58.90 58.99 12.3K
10:34 58.94 58.94 58.83 58.83 15.0K
10:35 58.84 58.84 58.73 58.83 20.3K
10:36 58.83 58.96 58.83 58.92 16.4K
10:37 58.91 58.97 58.91 58.96 32.2K
10:38 58.90 58.99 58.90 58.99 17.1K
10:39 58.95 58.95 58.88 58.91 11.8K
10:40 58.89 58.89 58.75 58.79 12.9K
10:41 58.70 58.82 58.70 58.82 17.1K
10:42 58.86 59.02 58.86 59.01 18.7K
10:43 59.01 59.01 58.93 59.01 12.5K
10:44 58.95 58.96 58.89 58.90 12.9K
10:45 58.85 59.06 58.85 59.06 20.8K
10:46 58.98 59.09 58.98 59.09 22.6K
10:47 59.06 59.06 58.84 58.94 21.7K
10:48 58.98 58.98 58.84 58.92 14.4K
10:49 59.03 59.08 59.01 59.02 14.0K
10:50 59.08 59.11 59.07 59.09 17.5K
10:51 59.12 59.12 58.99 59.10 15.8K
10:52 59.12 59.12 58.94 58.94 9.3K
10:53 58.96 59.03 58.95 59.03 13.4K
10:54 59.04 59.04 58.98 58.99 14.7K
10:55 59.01 59.07 58.97 58.97 12.9K
10:56 58.94 58.94 58.84 58.86 11.8K
10:57 58.88 58.94 58.88 58.90 7.8K
10:58 58.90 58.95 58.88 58.88 9.1K
10:59 58.95 59.01 58.95 59.01 19.0K
11:00 59.05 59.08 59.04 59.04 18.4K
11:01 59.03 59.15 59.03 59.13 27.9K
11:02 59.08 59.08 58.99 59.03 30.8K
11:03 59.03 59.03 58.93 58.98 26.9K
11:04 59.05 59.19 59.03 59.19 18.0K
11:05 59.15 59.18 59.11 59.11 25.3K
11:06 59.17 59.18 59.12 59.12 13.2K
11:07 59.14 59.14 59.12 59.12 6.6K
11:08 59.21 59.22 59.14 59.17 10.5K
11:09 59.14 59.14 58.98 58.99 21.3K
11:10 58.97 59.00 58.93 59.00 25.6K
11:11 58.98 59.04 58.98 59.01 30.4K
11:12 59.00 59.13 59.00 59.07 35.6K
11:13 59.07 59.07 58.99 59.05 22.0K
11:14 59.06 59.12 59.06 59.10 22.4K
11:15 59.13 59.17 59.13 59.15 6.0K
11:16 59.15 59.29 59.15 59.29 19.9K
11:17 59.31 59.31 59.15 59.15 13.5K
11:18 59.14 59.14 59.07 59.11 6.0K
11:19 59.08 59.08 59.07 59.07 12.5K
11:20 59.10 59.10 58.98 58.98 15.3K
11:21 59.00 59.09 59.00 59.06 10.7K
11:22 59.15 59.15 58.98 58.98 14.2K
11:23 59.01 59.09 58.94 59.01 18.2K
11:24 58.99 58.99 58.86 58.86 14.3K
11:25 58.81 58.81 58.77 58.77 24.7K
11:26 58.75 58.77 58.66 58.69 10.8K
11:27 58.71 58.76 58.71 58.76 15.9K
11:28 58.81 58.81 58.72 58.72 14.5K
11:29 58.75 58.78 58.74 58.74 14.5K
11:30 58.72 58.72 58.58 58.64 17.2K
11:31 58.71 58.83 58.71 58.79 17.8K
11:32 58.79 58.86 58.79 58.79 9.9K
11:33 58.82 58.87 58.80 58.87 98.3K
11:34 58.80 58.86 58.80 58.86 14.7K
11:35 58.77 58.77 58.69 58.73 18.2K
11:36 58.68 58.68 58.61 58.68 9.8K
11:37 58.76 58.89 58.76 58.83 16.5K
11:38 58.88 58.90 58.87 58.89 8.1K
11:39 58.89 58.89 58.76 58.79 21.5K
11:40 58.82 58.82 58.73 58.73 9.6K
11:41 58.80 58.91 58.80 58.90 9.6K
11:42 58.90 58.90 58.73 58.74 12.0K
11:43 58.74 58.76 58.66 58.76 98.8K
11:44 58.76 58.87 58.76 58.84 10.5K
11:45 58.81 58.90 58.81 58.89 12.3K
11:46 58.89 58.90 58.85 58.88 8.4K
11:47 58.92 58.94 58.84 58.87 12.9K
11:48 58.90 58.98 58.90 58.98 9.0K
11:49 58.98 58.98 58.88 58.97 16.7K
11:50 58.95 59.18 58.94 59.12 12.9K
11:51 59.15 59.15 59.07 59.07 19.8K
11:52 59.03 59.05 58.97 58.97 16.9K
11:53 58.96 59.02 58.89 59.02 53.3K
11:54 59.07 59.17 59.07 59.10 14.7K
11:55 59.10 59.10 58.97 58.97 4.5K
11:56 58.96 59.13 58.96 59.13 8.2K
11:57 59.14 59.24 59.14 59.23 15.1K
11:58 59.24 59.24 59.08 59.08 16.3K
11:59 59.12 59.18 59.11 59.11 23.8K
12:00 59.01 59.01 58.93 58.98 14.6K
12:01 58.94 58.94 58.91 58.91 9.7K
12:02 58.98 58.98 58.91 58.95 11.7K
12:03 58.91 58.94 58.89 58.91 103.6K
12:04 58.93 58.95 58.91 58.92 15.2K
12:05 58.99 59.11 58.99 59.08 8.5K
12:06 59.08 59.09 59.04 59.05 10.6K
12:07 59.03 59.11 59.03 59.11 8.3K
12:08 59.07 59.07 59.00 59.00 7.5K
12:09 58.97 59.01 58.96 59.01 21.6K
12:10 59.11 59.19 59.11 59.19 15.0K
12:11 59.17 59.24 59.12 59.12 18.3K
12:12 59.19 59.19 59.13 59.17 9.3K
12:13 59.10 59.10 58.93 58.95 18.0K
12:14 58.96 58.97 58.92 58.95 11.8K
12:15 58.92 58.95 58.89 58.89 13.0K
12:16 58.86 58.88 58.85 58.87 9.1K
12:17 58.86 58.86 58.69 58.70 318.9K
12:18 58.73 58.73 58.55 58.58 26.1K
12:19 58.56 58.73 58.56 58.62 25.4K
12:20 58.57 58.58 58.52 58.52 18.3K
12:21 58.52 58.52 58.48 58.48 16.6K
12:22 58.42 58.48 58.37 58.47 31.8K
12:23 58.51 58.55 58.49 58.50 29.1K
12:24 58.47 58.55 58.47 58.55 19.3K
12:25 58.42 58.42 58.29 58.30 26.5K
12:26 58.31 58.36 58.31 58.36 29.9K
12:27 58.36 58.52 58.36 58.52 30.8K
12:28 58.55 58.55 58.52 58.52 21.9K
12:29 58.57 58.62 58.49 58.49 34.0K
12:30 58.45 58.45 58.32 58.33 20.1K
12:31 58.27 58.37 58.26 58.30 24.2K
12:32 58.22 58.32 58.13 58.31 28.6K
12:33 58.37 58.51 58.37 58.37 35.0K
12:34 58.37 58.39 58.33 58.39 13.0K
12:35 58.42 58.51 58.42 58.51 15.5K
12:36 58.46 58.61 58.46 58.59 10.8K
12:37 58.61 58.66 58.61 58.66 17.5K
12:38 58.67 58.70 58.63 58.70 23.7K
12:39 58.73 58.79 58.73 58.78 10.5K
12:40 58.75 58.80 58.72 58.80 14.5K
12:41 58.78 58.89 58.78 58.82 18.7K
12:42 58.75 58.75 58.65 58.67 25.2K
12:43 58.69 58.69 58.48 58.48 17.9K
12:44 58.57 58.72 58.56 58.72 20.4K
12:45 58.67 58.78 58.67 58.77 11.8K
12:46 58.80 58.95 58.80 58.90 44.3K
12:47 58.98 58.98 58.91 58.91 7.5K
12:48 58.87 58.90 58.85 58.90 11.1K
12:49 58.90 58.99 58.86 58.86 51.4K
12:50 58.86 58.88 58.83 58.88 63.2K
12:51 58.81 58.85 58.81 58.82 8.9K
12:52 58.83 59.01 58.83 59.01 22.6K
12:53 58.98 59.01 58.91 58.91 59.0K
12:54 58.93 59.05 58.93 59.05 11.9K
12:55 59.10 59.11 59.02 59.05 12.4K
12:56 59.05 59.05 59.01 59.03 9.1K
12:57 59.03 59.08 58.95 58.95 10.0K
12:58 58.95 58.97 58.89 58.91 16.9K
12:59 58.95 58.96 58.93 58.93 19.0K
13:00 58.91 58.95 58.91 58.93 9.8K
13:01 58.94 58.94 58.90 58.90 26.0K
13:02 58.93 58.95 58.85 58.92 33.6K
13:03 58.91 58.98 58.91 58.98 8.4K
13:04 58.97 59.07 58.97 59.07 8.3K
13:05 59.07 59.07 59.03 59.03 6.5K
13:06 59.06 59.08 59.06 59.07 14.6K
13:07 59.10 59.10 58.99 58.99 8.0K
13:08 59.02 59.02 58.98 58.99 6.5K
13:09 59.02 59.11 59.00 59.11 15.6K
13:10 59.09 59.09 59.04 59.04 12.0K
13:11 59.09 59.25 59.09 59.25 12.1K
13:12 59.26 59.32 59.21 59.32 8.0K
13:13 59.31 59.41 59.31 59.37 11.3K
13:14 59.36 59.48 59.36 59.46 17.3K
13:15 59.41 59.50 59.41 59.49 8.0K
13:16 59.44 59.45 59.36 59.43 11.4K
13:17 59.43 59.43 59.25 59.26 6.6K
13:18 59.25 59.26 59.19 59.26 6.1K
13:19 59.20 59.25 59.16 59.25 8.2K
13:20 59.26 59.33 59.26 59.26 8.3K
13:21 59.26 59.33 59.24 59.29 7.4K
13:22 59.29 59.32 59.28 59.32 6.9K
13:23 59.35 59.35 59.24 59.24 9.2K
13:24 59.23 59.26 59.16 59.20 13.1K
13:25 59.20 59.24 59.18 59.24 15.2K
13:26 59.26 59.26 59.25 59.26 12.3K
13:27 59.28 59.28 59.19 59.22 14.2K
13:28 59.22 59.28 59.22 59.24 6.8K
13:29 59.20 59.23 59.16 59.20 8.8K
13:30 59.17 59.21 59.14 59.20 15.1K
13:31 59.18 59.18 59.08 59.08 13.7K
13:32 59.15 59.15 59.09 59.11 14.8K
13:33 59.11 59.25 59.09 59.23 20.0K
13:34 59.23 59.30 59.21 59.28 15.2K
13:35 59.31 59.32 59.31 59.31 5.4K
13:36 59.28 59.31 59.21 59.21 17.8K
13:37 59.24 59.28 59.23 59.27 15.7K
13:38 59.24 59.37 59.24 59.37 11.2K
13:39 59.40 59.43 59.36 59.38 9.6K
13:40 59.41 59.41 59.36 59.40 8.1K
13:41 59.41 59.41 59.40 59.41 11.0K
13:42 59.41 59.43 59.41 59.42 7.6K
13:43 59.47 59.48 59.44 59.46 12.2K
13:44 59.45 59.45 59.37 59.37 30.5K
13:45 59.34 59.37 59.29 59.37 23.5K
13:46 59.36 59.40 59.35 59.40 16.4K
13:47 59.39 59.39 59.35 59.35 9.8K
13:48 59.37 59.44 59.37 59.44 8.9K
13:49 59.39 59.39 59.30 59.30 38.0K
13:50 59.27 59.32 59.27 59.27 12.8K
13:51 59.22 59.25 59.19 59.19 9.7K
13:52 59.21 59.28 59.21 59.28 8.2K
13:53 59.30 59.34 59.30 59.30 12.2K
13:54 59.29 59.32 59.27 59.32 12.9K
13:55 59.28 59.32 59.28 59.30 11.1K
13:56 59.34 59.34 59.29 59.29 10.8K
13:57 59.36 59.40 59.36 59.40 11.1K
13:58 59.43 59.43 59.39 59.39 8.5K
13:59 59.36 59.39 59.32 59.39 7.7K
14:00 59.34 59.34 59.14 59.17 20.2K
14:01 59.18 59.19 59.15 59.15 7.7K
14:02 59.12 59.19 59.12 59.19 12.4K
14:03 59.26 59.38 59.26 59.36 15.4K
14:04 59.38 59.49 59.38 59.46 12.3K
14:05 59.44 59.47 59.42 59.42 8.6K
14:06 59.43 59.48 59.43 59.48 9.7K
14:07 59.53 59.53 59.51 59.51 5.3K
14:08 59.51 59.51 59.45 59.45 12.0K
14:09 59.50 59.51 59.49 59.49 6.6K
14:10 59.44 59.48 59.33 59.33 13.2K
14:11 59.35 59.37 59.27 59.28 9.4K
14:12 59.27 59.27 59.24 59.26 11.3K
14:13 59.29 59.29 59.23 59.24 8.4K
14:14 59.28 59.29 59.21 59.24 9.5K
14:15 59.25 59.27 59.22 59.27 7.0K
14:16 59.23 59.23 59.19 59.19 5.3K
14:17 59.21 59.26 59.21 59.23 27.2K
14:18 59.19 59.19 59.14 59.17 8.1K
14:19 59.17 59.21 59.17 59.21 6.7K
14:20 59.27 59.27 59.23 59.24 14.7K
14:21 59.21 59.28 59.20 59.28 8.8K
14:22 59.30 59.36 59.30 59.36 14.4K
14:23 59.33 59.36 59.33 59.36 8.5K
14:24 59.35 59.44 59.35 59.41 15.5K
14:25 59.40 59.41 59.38 59.40 6.9K
14:26 59.44 59.51 59.44 59.51 15.2K
14:27 59.52 59.52 59.35 59.35 13.6K
14:28 59.34 59.41 59.34 59.36 12.8K
14:29 59.34 59.40 59.34 59.40 7.6K
14:30 59.41 59.41 59.28 59.37 137.5K
14:31 59.38 59.41 59.35 59.41 24.4K
14:32 59.34 59.40 59.33 59.39 14.0K
14:33 59.35 59.45 59.35 59.45 21.6K
14:34 59.42 59.42 59.39 59.39 27.4K
14:35 59.43 59.47 59.43 59.45 10.8K
14:36 59.44 59.44 59.38 59.44 23.9K
14:37 59.43 59.50 59.43 59.45 24.0K
14:38 59.47 59.50 59.45 59.49 13.7K
14:39 59.51 59.65 59.51 59.60 30.1K
14:40 59.61 59.67 59.57 59.57 22.2K
14:41 59.58 59.62 59.58 59.62 21.3K
14:42 59.55 59.57 59.54 59.54 14.3K
14:43 59.57 59.59 59.54 59.55 17.0K
14:44 59.57 59.58 59.51 59.57 12.3K
14:45 59.54 59.58 59.54 59.54 9.7K
14:46 59.51 59.62 59.50 59.62 25.8K
14:47 59.66 59.81 59.66 59.78 13.8K
14:48 59.77 59.79 59.74 59.74 31.0K
14:49 59.79 59.79 59.79 59.79 5.2K
14:50 59.79 59.80 59.73 59.80 14.4K
14:51 59.81 59.84 59.81 59.84 14.6K
14:52 59.85 59.91 59.85 59.90 22.2K
14:53 59.89 59.89 59.84 59.84 14.5K
14:54 59.82 59.88 59.82 59.83 16.4K
14:55 59.78 59.78 59.72 59.74 6.5K
14:56 59.77 59.81 59.74 59.74 15.1K
14:57 59.70 59.70 59.69 59.69 8.9K
14:58 59.69 59.72 59.63 59.68 17.5K
14:59 59.68 59.77 59.68 59.77 13.3K
15:00 59.82 59.82 59.73 59.73 12.3K
15:01 59.73 59.78 59.73 59.74 15.5K
15:02 59.74 59.81 59.74 59.81 17.2K
15:03 59.79 59.80 59.75 59.78 12.5K
15:04 59.76 59.78 59.71 59.73 8.5K
15:05 59.66 59.72 59.66 59.72 10.7K
15:06 59.72 59.72 59.64 59.64 14.1K
15:07 59.62 59.66 59.59 59.66 16.8K
15:08 59.65 59.68 59.63 59.68 14.0K
15:09 59.66 59.77 59.66 59.77 12.4K
15:10 59.73 59.73 59.68 59.69 10.0K
15:11 59.68 59.78 59.67 59.78 16.2K
15:12 59.82 59.82 59.76 59.81 25.8K
15:13 59.80 59.82 59.78 59.82 11.4K
15:14 59.83 59.86 59.83 59.84 19.1K
15:15 59.84 59.90 59.84 59.90 16.5K
15:16 59.85 59.89 59.85 59.87 17.2K
15:17 59.87 59.88 59.78 59.78 24.3K
15:18 59.79 59.86 59.78 59.86 19.7K
15:19 59.87 59.88 59.83 59.84 17.4K
15:20 59.83 59.89 59.82 59.88 14.7K
15:21 59.89 59.96 59.89 59.96 23.5K
15:22 59.95 60.10 59.95 60.09 33.9K
15:23 60.07 60.15 60.07 60.11 19.2K
15:24 60.11 60.20 60.11 60.20 14.3K
15:25 60.24 60.29 60.22 60.28 18.4K
15:26 60.26 60.26 60.14 60.14 21.7K
15:27 60.16 60.16 60.12 60.13 17.8K
15:28 60.12 60.17 60.09 60.17 17.5K
15:29 60.15 60.18 60.14 60.14 65.1K
15:30 60.13 60.14 60.06 60.06 20.3K
15:31 60.02 60.04 59.90 59.90 17.1K
15:32 59.90 59.90 59.78 59.80 16.0K
15:33 59.80 59.80 59.68 59.68 16.5K
15:34 59.69 59.71 59.59 59.64 22.9K
15:35 59.67 59.67 59.61 59.63 16.9K
15:36 59.63 59.65 59.54 59.65 28.2K
15:37 59.70 59.70 59.55 59.56 28.0K
15:38 59.60 59.60 59.52 59.54 44.3K
15:39 59.53 59.59 59.52 59.55 30.4K
15:40 59.40 59.42 59.38 59.40 22.5K
15:41 59.35 59.35 59.25 59.28 35.3K
15:42 59.28 59.28 59.19 59.19 20.4K
15:43 59.20 59.21 59.12 59.15 33.6K
15:44 59.15 59.20 59.15 59.16 31.9K
15:45 59.16 59.21 59.13 59.16 37.5K
15:46 59.19 59.23 59.09 59.09 37.2K
15:47 59.11 59.12 58.93 58.95 39.4K
15:48 58.91 58.96 58.87 58.95 42.1K
15:49 58.93 58.94 58.76 58.76 42.3K
15:50 58.73 58.78 58.67 58.69 47.7K
15:51 58.65 58.65 58.40 58.40 54.1K
15:52 58.32 58.32 58.25 58.25 73.5K
15:53 58.22 58.23 58.17 58.20 69.8K
15:54 58.15 58.20 58.12 58.14 109.1K
15:55 58.19 58.24 58.11 58.11 145.9K
15:56 58.10 58.17 58.04 58.17 175.4K
15:57 58.14 58.14 58.07 58.13 154.9K
15:58 58.15 58.17 58.10 58.11 141.4K
15:59 58.07 58.13 58.05 58.13 235.1K
16:00 58.13 59.31 58.13 58.14 5,133.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし