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 58.70 59.00 58.40 58.44 60.0K
09:32 58.44 58.46 58.25 58.41 14.1K
09:33 58.47 58.47 58.13 58.13 11.5K
09:34 58.22 58.22 58.06 58.15 9.3K
09:35 58.22 58.26 58.13 58.13 29.5K
09:36 58.26 58.29 58.11 58.18 15.2K
09:37 58.17 58.17 57.89 57.89 5.9K
09:38 57.92 58.06 57.92 57.96 23.8K
09:39 58.09 58.15 58.03 58.11 20.9K
09:40 58.30 58.45 58.30 58.44 13.8K
09:41 58.47 58.59 58.42 58.52 18.1K
09:42 58.48 58.63 58.48 58.49 22.0K
09:43 58.50 58.50 58.44 58.47 28.4K
09:44 58.46 58.66 58.46 58.66 28.6K
09:45 58.65 58.74 58.58 58.59 51.0K
09:46 58.56 58.56 58.43 58.43 4.8K
09:47 58.40 58.40 58.25 58.25 15.8K
09:48 58.21 58.21 58.03 58.04 17.7K
09:49 58.16 58.30 58.16 58.30 19.2K
09:50 58.34 58.34 58.24 58.24 22.3K
09:51 58.25 58.28 58.16 58.16 8.8K
09:52 58.25 58.25 58.18 58.25 10.1K
09:53 58.25 58.45 58.25 58.45 13.7K
09:54 58.42 58.42 58.19 58.25 15.5K
09:55 58.25 58.25 58.18 58.22 16.6K
09:56 58.19 58.34 58.19 58.27 19.5K
09:57 58.25 58.25 58.05 58.05 10.8K
09:58 58.07 58.10 58.03 58.04 22.9K
09:59 58.10 58.11 58.05 58.06 16.5K
10:00 58.08 58.08 58.00 58.00 17.2K
10:01 58.13 58.44 58.13 58.33 57.9K
10:02 58.31 58.31 58.06 58.06 12.5K
10:03 58.06 58.06 57.85 58.04 8.4K
10:04 58.10 58.18 58.10 58.18 5.1K
10:05 58.24 58.24 58.17 58.17 9.9K
10:06 58.13 58.25 58.13 58.20 5.4K
10:07 58.25 58.35 58.25 58.34 9.5K
10:08 58.32 58.49 58.32 58.43 6.5K
10:09 58.50 58.50 58.34 58.41 12.4K
10:10 58.34 58.35 58.27 58.35 6.8K
10:11 58.37 58.37 58.31 58.31 4.9K
10:12 58.26 58.26 58.14 58.14 6.9K
10:13 58.14 58.27 58.14 58.27 7.0K
10:14 58.24 58.24 58.04 58.09 6.8K
10:15 57.93 57.97 57.91 57.95 14.2K
10:16 57.95 58.01 57.95 58.00 5.1K
10:17 57.92 57.96 57.90 57.90 9.1K
10:18 57.85 57.85 57.74 57.74 18.2K
10:19 57.70 57.71 57.67 57.68 18.1K
10:20 57.67 57.67 57.63 57.66 8.9K
10:21 57.71 57.80 57.71 57.78 10.4K
10:22 57.80 57.83 57.67 57.71 9.1K
10:23 57.74 57.80 57.74 57.78 6.8K
10:24 57.87 57.90 57.87 57.90 11.0K
10:25 57.88 57.88 57.78 57.80 7.1K
10:26 57.79 57.84 57.79 57.81 10.4K
10:27 57.81 57.93 57.81 57.88 9.8K
10:28 57.84 57.87 57.84 57.84 8.2K
10:29 57.83 57.90 57.83 57.88 8.8K
10:30 57.96 57.97 57.92 57.93 18.5K
10:31 57.93 57.95 57.88 57.91 10.8K
10:32 57.92 57.94 57.86 57.89 9.1K
10:33 57.85 57.86 57.79 57.79 5.8K
10:34 57.76 57.85 57.73 57.73 11.7K
10:35 57.68 57.74 57.68 57.73 9.2K
10:36 57.75 57.88 57.75 57.88 12.9K
10:37 57.90 57.94 57.90 57.92 6.3K
10:38 57.96 58.00 57.94 57.94 5.6K
10:39 58.00 58.07 58.00 58.06 10.8K
10:40 58.11 58.14 58.10 58.11 7.6K
10:41 58.08 58.10 58.03 58.10 7.5K
10:42 58.11 58.13 58.11 58.11 7.2K
10:43 58.06 58.06 57.96 57.96 5.6K
10:44 58.02 58.09 58.01 58.08 7.7K
10:45 58.08 58.08 58.04 58.04 7.0K
10:46 58.07 58.08 58.03 58.03 11.5K
10:47 58.07 58.07 57.98 57.98 10.8K
10:48 58.01 58.05 57.98 57.98 5.1K
10:49 57.98 57.98 57.89 57.89 4.2K
10:50 57.83 57.83 57.76 57.80 6.4K
10:51 57.83 57.83 57.71 57.71 6.5K
10:52 57.74 57.74 57.64 57.70 8.7K
10:53 57.75 57.86 57.72 57.86 10.2K
10:54 57.88 57.96 57.88 57.91 3.9K
10:55 57.91 57.99 57.91 57.94 2.2K
10:56 57.94 57.94 57.89 57.92 4.1K
10:57 57.90 57.91 57.86 57.86 3.2K
10:58 57.86 57.87 57.79 57.87 3.8K
10:59 57.88 57.89 57.78 57.78 5.3K
11:00 57.79 57.79 57.62 57.62 11.6K
11:01 57.57 57.58 57.57 57.58 3.0K
11:02 57.58 57.58 57.51 57.53 5.5K
11:03 57.57 57.57 57.55 57.57 9.3K
11:04 57.56 57.65 57.56 57.63 7.8K
11:05 57.57 57.62 57.57 57.62 16.5K
11:06 57.62 57.62 57.58 57.58 7.6K
11:07 57.60 57.66 57.60 57.66 4.9K
11:08 57.65 57.68 57.65 57.68 3.9K
11:09 57.64 57.65 57.59 57.59 6.1K
11:10 57.55 57.57 57.54 57.56 3.4K
11:11 57.55 57.56 57.50 57.51 5.3K
11:12 57.41 57.42 57.39 57.39 8.8K
11:13 57.38 57.39 57.36 57.39 5.8K
11:14 57.39 57.43 57.36 57.43 9.5K
11:15 57.46 57.46 57.42 57.44 6.8K
11:16 57.45 57.50 57.43 57.46 7.6K
11:17 57.43 57.43 57.40 57.42 4.8K
11:18 57.36 57.41 57.36 57.40 4.3K
11:19 57.46 57.46 57.40 57.41 7.8K
11:20 57.39 57.39 57.33 57.35 2.2K
11:21 57.32 57.32 57.29 57.30 6.0K
11:22 57.33 57.37 57.31 57.34 8.1K
11:23 57.33 57.37 57.33 57.37 7.6K
11:24 57.37 57.37 57.34 57.34 5.4K
11:25 57.35 57.39 57.31 57.39 14.4K
11:26 57.38 57.38 57.22 57.25 16.7K
11:27 57.23 57.23 57.21 57.23 6.3K
11:28 57.26 57.27 57.22 57.22 12.4K
11:29 57.22 57.24 57.22 57.22 3.0K
11:30 57.23 57.25 57.20 57.22 12.8K
11:31 57.19 57.28 57.19 57.26 6.6K
11:32 57.27 57.27 57.24 57.24 5.8K
11:33 57.21 57.21 57.15 57.16 5.7K
11:34 57.08 57.08 56.95 56.95 21.3K
11:35 56.96 56.97 56.93 56.96 10.3K
11:36 56.92 57.01 56.92 57.01 6.2K
11:37 57.01 57.01 56.96 57.00 4.4K
11:38 57.04 57.18 57.04 57.17 13.8K
11:39 57.13 57.17 57.13 57.17 2.5K
11:40 57.17 57.18 57.14 57.14 2.2K
11:41 57.14 57.15 57.12 57.15 4.9K
11:42 57.15 57.21 57.15 57.19 11.4K
11:43 57.19 57.21 57.17 57.19 3.9K
11:44 57.21 57.21 57.14 57.21 5.1K
11:45 57.21 57.28 57.21 57.28 11.3K
11:46 57.28 57.31 57.26 57.26 7.0K
11:47 57.22 57.31 57.22 57.31 7.5K
11:48 57.31 57.34 57.30 57.33 7.2K
11:49 57.36 57.38 57.36 57.38 6.0K
11:50 57.34 57.34 57.28 57.28 8.6K
11:51 57.25 57.26 57.22 57.22 11.9K
11:52 57.23 57.25 57.19 57.25 7.0K
11:53 57.23 57.23 57.20 57.21 5.0K
11:54 57.23 57.26 57.23 57.24 4.8K
11:55 57.25 57.29 57.25 57.28 4.5K
11:56 57.26 57.29 57.26 57.29 5.8K
11:57 57.28 57.30 57.26 57.30 4.5K
11:58 57.28 57.33 57.24 57.33 11.7K
11:59 57.40 57.53 57.34 57.53 28.0K
12:00 57.49 57.55 57.49 57.53 19.1K
12:01 57.48 57.78 57.48 57.78 23.2K
12:02 57.77 57.83 57.77 57.77 12.3K
12:03 57.80 57.83 57.77 57.78 6.9K
12:04 57.82 57.82 57.71 57.77 6.3K
12:05 57.71 57.71 57.67 57.68 3.1K
12:06 57.71 57.79 57.71 57.74 9.4K
12:07 57.72 57.77 57.72 57.77 5.4K
12:08 57.77 57.80 57.72 57.77 8.8K
12:09 57.70 57.84 57.70 57.84 18.1K
12:10 57.82 57.90 57.82 57.90 6.4K
12:11 57.91 57.91 57.79 57.82 5.7K
12:12 57.85 57.88 57.81 57.81 4.8K
12:13 57.84 57.90 57.84 57.88 4.6K
12:14 57.88 57.97 57.88 57.92 8.4K
12:15 57.90 57.90 57.85 57.87 5.7K
12:16 57.85 57.92 57.85 57.89 4.9K
12:17 57.86 57.89 57.84 57.87 7.8K
12:18 57.87 57.99 57.87 57.99 6.2K
12:19 57.98 58.01 57.97 57.98 5.4K
12:20 57.92 57.92 57.86 57.88 9.3K
12:21 57.88 57.94 57.88 57.94 6.8K
12:22 57.95 58.03 57.95 58.03 8.9K
12:23 58.03 58.09 58.03 58.09 5.0K
12:24 58.07 58.11 58.07 58.11 6.2K
12:25 58.08 58.08 58.00 58.00 11.9K
12:26 58.01 58.01 57.96 57.96 7.9K
12:27 57.96 57.99 57.95 57.99 5.6K
12:28 58.00 58.05 58.00 58.04 2.5K
12:29 58.06 58.07 58.05 58.05 5.8K
12:30 58.05 58.13 58.05 58.13 10.3K
12:31 58.11 58.13 58.11 58.13 9.8K
12:32 58.15 58.22 58.15 58.18 7.9K
12:33 58.19 58.23 58.19 58.23 3.3K
12:34 58.22 58.23 58.18 58.18 12.6K
12:35 58.20 58.20 58.18 58.20 8.6K
12:36 58.15 58.16 58.12 58.16 8.7K
12:37 58.16 58.21 58.16 58.18 3.5K
12:38 58.19 58.25 58.19 58.20 8.2K
12:39 58.18 58.23 58.18 58.23 8.4K
12:40 58.23 58.25 58.23 58.25 2.7K
12:41 58.23 58.23 58.19 58.19 7.8K
12:42 58.21 58.21 58.18 58.18 18.3K
12:43 58.20 58.25 58.20 58.25 11.0K
12:44 58.25 58.28 58.25 58.26 8.8K
12:45 58.27 58.30 58.27 58.29 6.7K
12:46 58.29 58.29 58.16 58.16 10.2K
12:47 58.15 58.15 58.06 58.07 6.1K
12:48 58.10 58.10 58.01 58.03 8.0K
12:49 58.05 58.10 58.05 58.09 5.6K
12:50 58.09 58.17 58.09 58.17 5.0K
12:51 58.15 58.16 58.14 58.16 4.8K
12:52 58.23 58.31 58.23 58.31 7.7K
12:53 58.29 58.31 58.26 58.31 7.0K
12:54 58.36 58.38 58.34 58.37 7.7K
12:55 58.37 58.37 58.30 58.30 5.0K
12:56 58.33 58.36 58.33 58.34 6.3K
12:57 58.34 58.37 58.32 58.37 9.1K
12:58 58.37 58.37 58.28 58.28 7.4K
12:59 58.30 58.35 58.30 58.32 12.4K
13:00 58.35 58.36 58.35 58.36 4.6K
13:01 58.34 58.38 58.34 58.37 6.9K
13:02 58.37 58.41 58.32 58.41 8.8K
13:03 58.41 58.42 58.36 58.36 7.1K
13:04 58.39 58.46 58.39 58.46 12.6K
13:05 58.49 58.49 58.40 58.40 6.9K
13:06 58.39 58.44 58.39 58.43 9.2K
13:07 58.41 58.45 58.40 58.42 6.7K
13:08 58.43 58.44 58.21 58.23 34.0K
13:09 58.16 58.22 58.15 58.15 14.4K
13:10 58.17 58.17 58.00 58.00 16.5K
13:11 58.01 58.14 58.01 58.14 10.3K
13:12 58.18 58.18 58.10 58.15 9.7K
13:13 58.15 58.18 58.10 58.18 5.5K
13:14 58.19 58.23 58.18 58.19 5.8K
13:15 58.11 58.13 58.08 58.08 11.8K
13:16 58.07 58.15 58.07 58.13 14.6K
13:17 58.13 58.13 58.09 58.11 3.2K
13:18 58.13 58.13 58.06 58.09 4.1K
13:19 58.04 58.05 58.01 58.05 6.3K
13:20 58.03 58.10 58.03 58.10 6.0K
13:21 58.10 58.17 58.10 58.15 16.7K
13:22 58.16 58.21 58.14 58.16 6.2K
13:23 58.17 58.23 58.17 58.23 3.6K
13:24 58.23 58.23 58.20 58.21 4.8K
13:25 58.21 58.26 58.21 58.26 12.2K
13:26 58.27 58.27 58.17 58.17 3.9K
13:27 58.17 58.20 58.12 58.15 9.7K
13:28 58.21 58.28 58.21 58.26 4.9K
13:29 58.25 58.27 58.21 58.27 7.7K
13:30 58.27 58.27 58.22 58.24 6.1K
13:31 58.22 58.22 58.18 58.18 4.7K
13:32 58.21 58.21 58.18 58.21 10.2K
13:33 58.14 58.16 58.06 58.06 4.8K
13:34 58.06 58.30 58.06 58.30 18.1K
13:35 58.26 58.26 58.21 58.22 11.0K
13:36 58.22 58.22 58.14 58.21 9.3K
13:37 58.20 58.26 58.20 58.26 8.7K
13:38 58.25 58.26 58.20 58.20 5.1K
13:39 58.20 58.23 58.18 58.23 130.2K
13:40 58.21 58.30 58.21 58.29 7.2K
13:41 58.28 58.31 58.22 58.22 7.3K
13:42 58.23 58.25 58.23 58.25 9.4K
13:43 58.25 58.31 58.25 58.31 9.5K
13:44 58.26 58.36 58.26 58.36 22.1K
13:45 58.37 58.39 58.33 58.36 9.3K
13:46 58.40 58.50 58.40 58.49 43.5K
13:47 58.43 58.53 58.43 58.53 12.0K
13:48 58.56 58.65 58.55 58.65 7.5K
13:49 58.61 58.71 58.61 58.69 6.7K
13:50 58.70 58.70 58.69 58.69 6.6K
13:51 58.71 58.75 58.71 58.72 3.7K
13:52 58.74 58.74 58.70 58.73 8.9K
13:53 58.74 58.74 58.70 58.70 17.5K
13:54 58.71 58.75 58.68 58.73 8.5K
13:55 58.73 58.74 58.73 58.73 12.0K
13:56 58.75 58.78 58.75 58.77 6.3K
13:57 58.74 58.81 58.74 58.81 18.1K
13:58 58.78 58.81 58.78 58.80 3.7K
13:59 58.77 58.82 58.77 58.81 9.5K
14:00 58.79 58.79 58.77 58.78 7.8K
14:01 58.79 58.84 58.79 58.83 23.2K
14:02 58.83 58.91 58.81 58.91 24.5K
14:03 58.94 58.99 58.94 58.99 15.7K
14:04 59.00 59.07 59.00 59.05 12.7K
14:05 59.07 59.07 59.01 59.04 9.8K
14:06 59.05 59.05 58.99 59.05 15.6K
14:07 59.02 59.12 59.02 59.10 19.7K
14:08 59.12 59.19 59.12 59.19 8.6K
14:09 59.14 59.25 59.14 59.25 9.9K
14:10 59.28 59.30 59.27 59.30 11.4K
14:11 59.30 59.31 59.26 59.29 10.0K
14:12 59.33 59.33 59.30 59.32 10.4K
14:13 59.36 59.39 59.36 59.38 27.8K
14:14 59.42 59.42 59.37 59.42 14.2K
14:15 59.40 59.52 59.40 59.50 18.2K
14:16 59.51 59.60 59.51 59.59 9.5K
14:17 59.57 59.57 59.52 59.54 17.9K
14:18 59.53 59.53 59.45 59.45 13.6K
14:19 59.42 59.44 59.23 59.23 18.3K
14:20 59.23 59.27 59.23 59.25 18.5K
14:21 59.18 59.33 59.18 59.33 15.4K
14:22 59.33 59.37 59.31 59.31 14.3K
14:23 59.31 59.33 59.27 59.33 23.4K
14:24 59.36 59.42 59.32 59.42 9.5K
14:25 59.41 59.45 59.41 59.41 19.4K
14:26 59.37 59.37 59.34 59.36 16.2K
14:27 59.29 59.37 59.29 59.37 32.3K
14:28 59.34 59.34 59.28 59.28 30.3K
14:29 59.32 59.32 59.27 59.27 31.4K
14:30 59.31 59.31 59.23 59.24 8.2K
14:31 59.28 59.41 59.28 59.41 17.6K
14:32 59.41 59.42 59.38 59.39 14.5K
14:33 59.37 59.44 59.37 59.44 10.7K
14:34 59.41 59.46 59.37 59.46 9.4K
14:35 59.45 59.45 59.40 59.40 8.4K
14:36 59.40 59.46 59.40 59.41 9.2K
14:37 59.47 59.57 59.47 59.57 48.7K
14:38 59.52 59.54 59.45 59.48 27.0K
14:39 59.37 59.43 59.37 59.41 122.6K
14:40 59.40 59.42 59.38 59.42 8.1K
14:41 59.39 59.51 59.39 59.51 14.4K
14:42 59.50 59.50 59.45 59.46 11.7K
14:43 59.45 59.48 59.43 59.45 10.4K
14:44 59.43 59.43 59.34 59.34 13.2K
14:45 59.39 59.39 59.32 59.34 9.8K
14:46 59.32 59.32 59.32 59.32 5.7K
14:47 59.34 59.35 59.33 59.33 6.3K
14:48 59.34 59.39 59.31 59.31 9.0K
14:49 59.32 59.36 59.32 59.35 5.1K
14:50 59.33 59.33 59.31 59.31 4.3K
14:51 59.33 59.38 59.33 59.36 15.1K
14:52 59.36 59.38 59.33 59.33 9.7K
14:53 59.31 59.36 59.31 59.36 6.2K
14:54 59.37 59.40 59.34 59.37 10.2K
14:55 59.38 59.38 59.33 59.33 4.7K
14:56 59.34 59.40 59.34 59.40 19.9K
14:57 59.42 59.44 59.41 59.43 6.4K
14:58 59.46 59.47 59.44 59.47 10.7K
14:59 59.46 59.46 59.40 59.40 12.6K
15:00 59.40 59.40 59.37 59.38 9.7K
15:01 59.38 59.44 59.35 59.44 12.4K
15:02 59.44 59.50 59.42 59.48 28.0K
15:03 59.49 59.52 59.47 59.51 19.1K
15:04 59.49 59.54 59.46 59.53 15.6K
15:05 59.53 59.58 59.53 59.54 12.9K
15:06 59.54 59.56 59.50 59.56 13.4K
15:07 59.59 59.63 59.58 59.63 12.2K
15:08 59.62 59.68 59.62 59.68 12.4K
15:09 59.68 59.69 59.65 59.69 11.6K
15:10 59.69 59.71 59.65 59.65 14.3K
15:11 59.65 59.70 59.65 59.67 12.9K
15:12 59.68 59.72 59.67 59.69 15.4K
15:13 59.69 59.72 59.68 59.70 12.3K
15:14 59.71 59.73 59.71 59.72 19.3K
15:15 59.71 59.72 59.69 59.70 13.0K
15:16 59.70 59.76 59.66 59.66 20.7K
15:17 59.66 59.67 59.53 59.54 19.2K
15:18 59.52 59.52 59.39 59.40 19.7K
15:19 59.42 59.55 59.42 59.55 16.9K
15:20 59.52 59.52 59.44 59.50 17.9K
15:21 59.55 59.55 59.47 59.55 14.8K
15:22 59.55 59.55 59.37 59.39 24.5K
15:23 59.39 59.39 59.18 59.18 19.2K
15:24 59.17 59.23 59.12 59.22 20.9K
15:25 59.22 59.22 59.13 59.19 17.6K
15:26 59.21 59.41 59.21 59.41 22.6K
15:27 59.41 59.41 59.34 59.40 16.2K
15:28 59.37 59.42 59.37 59.42 11.0K
15:29 59.42 59.48 59.42 59.48 10.2K
15:30 59.46 59.48 59.44 59.46 20.6K
15:31 59.44 59.45 59.39 59.41 19.2K
15:32 59.46 59.51 59.42 59.48 17.0K
15:33 59.48 59.55 59.46 59.46 26.1K
15:34 59.48 59.55 59.47 59.53 16.8K
15:35 59.56 59.59 59.54 59.56 24.5K
15:36 59.56 59.62 59.55 59.57 27.4K
15:37 59.54 59.64 59.54 59.64 22.2K
15:38 59.61 59.68 59.60 59.64 22.8K
15:39 59.65 59.74 59.62 59.70 23.4K
15:40 59.70 59.70 59.64 59.66 20.3K
15:41 59.65 59.73 59.63 59.70 24.2K
15:42 59.66 59.69 59.64 59.66 22.1K
15:43 59.66 59.78 59.66 59.75 27.4K
15:44 59.72 59.76 59.71 59.71 27.9K
15:45 59.71 59.76 59.69 59.76 17.2K
15:46 59.73 59.74 59.69 59.72 31.1K
15:47 59.72 59.72 59.64 59.65 29.7K
15:48 59.64 59.66 59.60 59.64 34.5K
15:49 59.64 59.69 59.64 59.68 17.7K
15:50 59.64 59.70 59.62 59.62 28.8K
15:51 59.54 59.62 59.54 59.56 32.9K
15:52 59.56 59.56 59.46 59.53 42.9K
15:53 59.53 59.74 59.53 59.74 39.6K
15:54 59.73 59.76 59.67 59.76 66.0K
15:55 59.76 59.82 59.64 59.64 87.5K
15:56 59.65 59.66 59.55 59.66 52.5K
15:57 59.66 59.71 59.65 59.66 56.8K
15:58 59.67 59.68 59.62 59.62 80.9K
15:59 59.57 59.64 59.55 59.64 105.7K
16:00 59.61 59.79 59.21 59.64 3,320.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし