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 58.43 58.94 57.52 58.14 87.4K
09:32 58.01 58.17 57.99 57.99 7.8K
09:33 58.10 58.13 57.86 57.86 6.5K
09:34 57.86 57.86 57.78 57.78 7.6K
09:35 57.89 58.14 57.89 58.14 10.0K
09:36 58.09 58.13 57.96 58.13 31.2K
09:37 58.10 58.41 58.09 58.41 43.4K
09:38 58.41 58.75 58.41 58.75 18.5K
09:39 58.78 58.98 58.78 58.90 32.5K
09:40 58.96 59.13 58.96 59.03 13.9K
09:41 59.03 59.24 58.92 59.24 11.2K
09:42 59.18 59.36 59.18 59.36 22.2K
09:43 59.39 59.58 59.39 59.54 24.6K
09:44 59.49 59.61 59.45 59.45 10.9K
09:45 59.46 59.46 59.29 59.31 12.7K
09:46 59.37 59.43 59.32 59.32 28.9K
09:47 59.28 59.48 59.28 59.42 34.1K
09:48 59.50 59.59 59.43 59.45 23.1K
09:49 59.47 59.47 59.36 59.42 26.1K
09:50 59.35 59.35 59.24 59.24 21.6K
09:51 59.26 59.29 59.24 59.24 23.4K
09:52 59.25 59.49 59.25 59.49 30.7K
09:53 59.47 59.47 59.39 59.39 18.5K
09:54 59.39 59.39 59.23 59.23 18.6K
09:55 59.20 59.27 59.20 59.27 18.2K
09:56 59.28 59.39 59.28 59.33 26.0K
09:57 59.26 59.26 59.11 59.11 30.4K
09:58 59.08 59.26 59.08 59.26 20.1K
09:59 59.38 59.38 59.32 59.32 20.0K
10:00 59.27 59.31 59.26 59.31 19.3K
10:01 59.26 59.31 59.22 59.25 52.0K
10:02 59.33 59.38 59.33 59.36 36.4K
10:03 59.21 59.27 59.21 59.26 51.1K
10:04 59.30 59.64 59.30 59.60 31.3K
10:05 59.67 59.76 59.66 59.67 43.5K
10:06 59.68 59.75 59.64 59.75 35.5K
10:07 59.80 59.81 59.72 59.74 20.7K
10:08 59.74 59.74 59.69 59.72 26.7K
10:09 59.76 59.82 59.75 59.75 22.8K
10:10 59.72 59.77 59.64 59.77 16.6K
10:11 59.69 59.81 59.69 59.81 25.7K
10:12 59.90 59.90 59.82 59.83 38.8K
10:13 59.82 59.94 59.79 59.93 19.0K
10:14 59.87 59.90 59.86 59.88 25.3K
10:15 59.94 59.94 59.88 59.91 24.0K
10:16 59.80 59.91 59.80 59.87 52.4K
10:17 59.86 59.92 59.81 59.81 35.4K
10:18 59.85 59.91 59.83 59.91 29.3K
10:19 59.95 59.99 59.83 59.83 21.6K
10:20 59.86 59.89 59.82 59.82 10.5K
10:21 59.76 59.78 59.73 59.76 38.1K
10:22 59.81 59.95 59.78 59.95 13.2K
10:23 59.92 59.92 59.88 59.91 11.7K
10:24 59.88 59.92 59.83 59.83 11.9K
10:25 59.82 59.82 59.69 59.72 18.6K
10:26 59.63 59.73 59.63 59.73 27.2K
10:27 59.80 59.80 59.56 59.56 41.4K
10:28 59.60 59.82 59.60 59.82 40.0K
10:29 59.83 59.88 59.79 59.88 16.3K
10:30 59.93 60.00 59.92 59.93 12.5K
10:31 59.95 60.01 59.95 60.01 12.0K
10:32 59.97 59.99 59.91 59.91 19.3K
10:33 59.90 59.97 59.89 59.97 11.3K
10:34 60.00 60.00 59.84 59.84 15.5K
10:35 59.82 59.82 59.75 59.77 14.6K
10:36 59.78 59.78 59.70 59.72 13.1K
10:37 59.68 59.73 59.67 59.68 14.7K
10:38 59.65 59.74 59.65 59.71 14.5K
10:39 59.70 59.74 59.66 59.74 9.1K
10:40 59.71 59.76 59.70 59.70 11.2K
10:41 59.74 59.74 59.63 59.64 14.4K
10:42 59.69 59.69 59.64 59.66 11.0K
10:43 59.70 59.78 59.70 59.78 21.9K
10:44 59.77 59.87 59.77 59.85 14.1K
10:45 59.86 59.95 59.86 59.86 10.9K
10:46 59.90 59.91 59.89 59.90 10.1K
10:47 59.88 59.91 59.85 59.88 17.3K
10:48 59.81 59.84 59.79 59.79 7.8K
10:49 59.77 59.78 59.71 59.76 11.7K
10:50 59.78 59.78 59.66 59.66 8.0K
10:51 59.60 59.61 59.55 59.57 15.2K
10:52 59.53 59.56 59.45 59.48 10.0K
10:53 59.39 59.50 59.39 59.48 20.6K
10:54 59.46 59.47 59.44 59.47 10.0K
10:55 59.52 59.52 59.44 59.48 16.8K
10:56 59.48 59.48 59.34 59.34 32.8K
10:57 59.34 59.34 59.21 59.21 20.7K
10:58 59.26 59.39 59.26 59.36 60.7K
10:59 59.40 59.42 59.38 59.39 6.3K
11:00 59.42 59.48 59.42 59.47 11.0K
11:01 59.52 59.53 59.45 59.47 13.3K
11:02 59.45 59.52 59.45 59.52 8.9K
11:03 59.55 59.56 59.53 59.53 7.7K
11:04 59.52 59.56 59.51 59.56 8.8K
11:05 59.56 59.56 59.33 59.33 5.6K
11:06 59.30 59.35 59.30 59.33 11.0K
11:07 59.33 59.34 59.28 59.30 10.9K
11:08 59.29 59.30 59.25 59.30 24.6K
11:09 59.33 59.43 59.33 59.43 14.4K
11:10 59.47 59.58 59.47 59.58 15.2K
11:11 59.61 59.63 59.56 59.61 21.3K
11:12 59.61 59.70 59.61 59.70 18.2K
11:13 59.70 59.70 59.65 59.70 14.0K
11:14 59.68 59.73 59.63 59.63 13.0K
11:15 59.60 59.66 59.57 59.66 7.8K
11:16 59.70 59.70 59.54 59.56 10.2K
11:17 59.62 59.62 59.57 59.57 6.0K
11:18 59.60 59.61 59.60 59.61 8.3K
11:19 59.64 59.64 59.55 59.55 5.7K
11:20 59.52 59.57 59.50 59.50 7.0K
11:21 59.56 59.58 59.55 59.55 6.3K
11:22 59.55 59.57 59.50 59.51 22.0K
11:23 59.52 59.52 59.44 59.44 7.2K
11:24 59.44 59.47 59.44 59.44 4.7K
11:25 59.42 59.46 59.41 59.46 7.7K
11:26 59.42 59.45 59.41 59.42 10.2K
11:27 59.42 59.42 59.26 59.30 20.1K
11:28 59.30 59.30 59.23 59.23 30.5K
11:29 59.21 59.26 59.17 59.17 7.8K
11:30 59.16 59.27 59.01 59.27 69.0K
11:31 59.24 59.37 59.24 59.30 78.9K
11:32 59.23 59.41 59.23 59.34 30.9K
11:33 59.39 59.39 59.26 59.33 11.1K
11:34 59.24 59.24 59.20 59.20 7.9K
11:35 59.19 59.23 59.18 59.20 11.5K
11:36 59.27 59.30 59.19 59.19 29.3K
11:37 59.17 59.22 59.16 59.22 13.6K
11:38 59.17 59.17 59.02 59.02 11.9K
11:39 59.05 59.09 59.03 59.09 8.1K
11:40 59.06 59.06 58.97 59.02 9.5K
11:41 58.96 59.02 58.91 58.97 18.8K
11:42 59.01 59.01 58.98 59.01 15.8K
11:43 59.01 59.01 58.91 58.93 16.5K
11:44 58.88 58.88 58.78 58.78 20.4K
11:45 58.79 58.83 58.78 58.83 12.8K
11:46 58.83 58.87 58.82 58.82 12.4K
11:47 58.82 58.91 58.80 58.91 12.4K
11:48 58.89 58.93 58.89 58.90 8.3K
11:49 58.85 58.85 58.82 58.83 8.2K
11:50 58.79 58.87 58.79 58.85 13.2K
11:51 58.83 58.83 58.75 58.76 11.8K
11:52 58.76 58.76 58.70 58.74 13.5K
11:53 58.75 58.75 58.65 58.68 12.7K
11:54 58.70 58.72 58.63 58.63 15.9K
11:55 58.64 58.75 58.64 58.68 13.5K
11:56 58.69 58.71 58.68 58.69 9.0K
11:57 58.74 58.80 58.73 58.76 15.9K
11:58 58.73 58.79 58.73 58.73 6.9K
11:59 58.73 58.76 58.70 58.71 6.0K
12:00 58.68 58.69 58.63 58.63 5.5K
12:01 58.61 58.64 58.59 58.63 10.3K
12:02 58.60 58.63 58.57 58.57 8.1K
12:03 58.60 58.63 58.52 58.52 17.9K
12:04 58.49 58.49 58.41 58.43 16.8K
12:05 58.44 58.44 58.32 58.32 6.2K
12:06 58.29 58.37 58.29 58.37 13.1K
12:07 58.38 58.38 58.35 58.35 8.5K
12:08 58.29 58.43 58.29 58.42 11.5K
12:09 58.42 58.54 58.38 58.54 26.4K
12:10 58.51 58.60 58.47 58.60 10.1K
12:11 58.60 58.63 58.58 58.61 24.8K
12:12 58.63 58.68 58.62 58.68 14.2K
12:13 58.66 58.70 58.66 58.69 32.1K
12:14 58.69 58.75 58.69 58.75 20.5K
12:15 58.77 58.80 58.69 58.69 64.7K
12:16 58.70 58.74 58.70 58.73 24.4K
12:17 58.72 58.75 58.69 58.75 7.9K
12:18 58.71 58.71 58.66 58.66 8.2K
12:19 58.66 58.72 58.64 58.72 9.0K
12:20 58.71 58.77 58.69 58.70 7.4K
12:21 58.74 58.87 58.74 58.77 42.0K
12:22 58.78 58.84 58.78 58.82 12.5K
12:23 58.83 58.94 58.83 58.87 9.4K
12:24 58.86 58.89 58.86 58.86 6.9K
12:25 58.81 58.81 58.71 58.71 8.0K
12:26 58.71 58.71 58.55 58.64 10.5K
12:27 58.66 58.66 58.58 58.58 6.8K
12:28 58.50 58.56 58.45 58.47 10.0K
12:29 58.43 58.48 58.43 58.48 8.3K
12:30 58.54 58.54 58.45 58.48 4.3K
12:31 58.53 58.64 58.53 58.64 7.0K
12:32 58.66 58.66 58.58 58.58 4.9K
12:33 58.58 58.60 58.56 58.60 4.4K
12:34 58.62 58.67 58.62 58.66 4.2K
12:35 58.63 58.65 58.63 58.64 6.4K
12:36 58.64 58.64 58.53 58.53 4.9K
12:37 58.56 58.56 58.45 58.47 10.9K
12:38 58.52 58.52 58.45 58.45 7.9K
12:39 58.45 58.46 58.42 58.46 12.8K
12:40 58.48 58.48 58.40 58.43 8.5K
12:41 58.44 58.51 58.41 58.51 40.3K
12:42 58.46 58.47 58.36 58.36 11.7K
12:43 58.36 58.43 58.36 58.39 5.0K
12:44 58.37 58.37 58.30 58.32 7.2K
12:45 58.30 58.31 58.29 58.30 10.1K
12:46 58.29 58.29 58.25 58.26 10.0K
12:47 58.20 58.20 58.14 58.16 16.4K
12:48 58.12 58.12 58.09 58.10 11.3K
12:49 58.05 58.07 58.00 58.07 14.2K
12:50 58.04 58.04 57.92 57.98 11.3K
12:51 57.98 58.02 57.97 58.02 11.8K
12:52 58.01 58.02 57.99 58.00 10.6K
12:53 57.97 57.97 57.90 57.90 7.9K
12:54 57.88 58.01 57.88 57.99 13.7K
12:55 57.99 58.04 57.99 58.03 12.1K
12:56 58.01 58.06 58.00 58.02 15.4K
12:57 58.13 58.13 58.02 58.05 11.5K
12:58 58.01 58.10 58.01 58.10 7.0K
12:59 58.13 58.23 58.13 58.22 14.9K
13:00 58.26 58.26 58.20 58.23 11.9K
13:01 58.28 58.28 58.22 58.22 16.0K
13:02 58.23 58.30 58.22 58.24 19.8K
13:03 58.27 58.33 58.27 58.33 20.3K
13:04 58.34 58.34 58.23 58.24 29.0K
13:05 58.23 58.28 58.21 58.28 10.0K
13:06 58.28 58.33 58.24 58.31 10.8K
13:07 58.28 58.28 58.26 58.28 8.3K
13:08 58.30 58.32 58.29 58.29 5.3K
13:09 58.29 58.30 58.29 58.30 4.4K
13:10 58.29 58.29 58.28 58.28 2.9K
13:11 58.28 58.29 58.22 58.22 12.5K
13:12 58.24 58.33 58.24 58.31 9.2K
13:13 58.32 58.38 58.32 58.37 6.1K
13:14 58.37 58.39 58.33 58.39 14.5K
13:15 58.40 58.51 58.40 58.51 11.4K
13:16 58.54 58.54 58.51 58.51 22.5K
13:17 58.53 58.56 58.53 58.53 11.6K
13:18 58.55 58.55 58.53 58.55 9.4K
13:19 58.56 58.61 58.56 58.61 9.4K
13:20 58.62 58.65 58.62 58.62 16.6K
13:21 58.61 58.61 58.50 58.53 10.6K
13:22 58.63 58.63 58.61 58.62 14.8K
13:23 58.58 58.59 58.53 58.59 9.9K
13:24 58.59 58.61 58.56 58.56 8.6K
13:25 58.57 58.57 58.47 58.47 14.8K
13:26 58.49 58.50 58.45 58.49 10.2K
13:27 58.48 58.51 58.46 58.48 62.0K
13:28 58.50 58.50 58.43 58.43 6.6K
13:29 58.43 58.43 58.38 58.40 15.3K
13:30 58.37 58.37 58.30 58.32 6.9K
13:31 58.33 58.41 58.29 58.40 11.6K
13:32 58.40 58.43 58.38 58.40 4.4K
13:33 58.43 58.43 58.40 58.40 7.0K
13:34 58.41 58.45 58.41 58.45 7.7K
13:35 58.45 58.45 58.39 58.39 4.9K
13:36 58.41 58.42 58.35 58.35 3.5K
13:37 58.32 58.37 58.32 58.37 8.3K
13:38 58.37 58.37 58.28 58.29 7.3K
13:39 58.28 58.35 58.28 58.30 9.1K
13:40 58.25 58.25 58.20 58.20 7.5K
13:41 58.20 58.20 58.16 58.16 8.3K
13:42 58.14 58.14 58.09 58.09 11.9K
13:43 58.04 58.11 58.04 58.05 10.4K
13:44 58.06 58.10 58.05 58.05 8.8K
13:45 58.07 58.14 58.06 58.14 8.1K
13:46 58.17 58.18 58.14 58.18 14.9K
13:47 58.16 58.23 58.16 58.21 7.5K
13:48 58.15 58.16 58.09 58.09 8.6K
13:49 58.09 58.12 58.09 58.12 7.8K
13:50 58.10 58.12 58.10 58.10 4.2K
13:51 58.14 58.16 58.14 58.16 17.9K
13:52 58.16 58.20 58.16 58.20 4.6K
13:53 58.26 58.30 58.26 58.30 7.4K
13:54 58.30 58.43 58.30 58.43 44.9K
13:55 58.32 58.33 58.29 58.30 8.9K
13:56 58.30 58.37 58.30 58.32 5.3K
13:57 58.36 58.36 58.33 58.34 5.4K
13:58 58.37 58.40 58.35 58.35 5.6K
13:59 58.37 58.40 58.37 58.38 8.6K
14:00 58.36 58.38 58.35 58.38 8.8K
14:01 58.37 58.37 58.33 58.35 8.3K
14:02 58.39 58.39 58.30 58.30 8.5K
14:03 58.26 58.28 58.21 58.28 7.5K
14:04 58.23 58.25 58.19 58.19 8.9K
14:05 58.16 58.21 58.16 58.20 12.4K
14:06 58.17 58.19 58.14 58.19 11.2K
14:07 58.19 58.23 58.18 58.23 9.4K
14:08 58.24 58.28 58.23 58.24 8.4K
14:09 58.27 58.32 58.27 58.28 6.6K
14:10 58.29 58.31 58.29 58.29 4.3K
14:11 58.29 58.38 58.29 58.34 12.1K
14:12 58.33 58.33 58.29 58.29 11.4K
14:13 58.27 58.28 58.25 58.28 8.1K
14:14 58.28 58.29 58.26 58.27 5.8K
14:15 58.28 58.28 58.22 58.22 7.0K
14:16 58.25 58.25 58.19 58.19 18.4K
14:17 58.18 58.21 58.17 58.21 7.5K
14:18 58.21 58.23 58.17 58.22 12.3K
14:19 58.21 58.21 58.07 58.07 7.1K
14:20 58.07 58.09 58.02 58.09 14.0K
14:21 58.09 58.09 58.02 58.04 7.6K
14:22 58.05 58.07 58.04 58.04 10.2K
14:23 58.06 58.07 58.03 58.04 8.2K
14:24 58.03 58.08 58.02 58.08 7.5K
14:25 58.07 58.10 58.05 58.05 9.4K
14:26 58.04 58.05 58.01 58.05 9.2K
14:27 58.04 58.06 58.03 58.05 14.9K
14:28 57.99 58.00 57.99 58.00 11.2K
14:29 58.00 58.01 57.95 57.96 13.3K
14:30 57.99 58.03 57.97 58.02 17.4K
14:31 58.05 58.05 58.01 58.05 11.7K
14:32 58.03 58.10 58.03 58.09 19.6K
14:33 58.10 58.18 58.10 58.14 15.6K
14:34 58.15 58.15 58.09 58.12 10.7K
14:35 58.16 58.16 58.12 58.14 91.6K
14:36 58.14 58.17 58.13 58.17 11.4K
14:37 58.19 58.26 58.19 58.23 16.1K
14:38 58.23 58.23 58.15 58.15 9.8K
14:39 58.15 58.20 58.15 58.18 11.3K
14:40 58.17 58.17 58.08 58.08 6.3K
14:41 58.10 58.12 58.08 58.08 27.5K
14:42 58.10 58.10 58.06 58.10 15.6K
14:43 58.12 58.14 58.06 58.14 19.3K
14:44 58.11 58.18 58.11 58.18 9.8K
14:45 58.20 58.23 58.20 58.23 10.8K
14:46 58.31 58.31 58.23 58.24 10.8K
14:47 58.29 58.35 58.29 58.35 12.1K
14:48 58.33 58.33 58.24 58.25 14.7K
14:49 58.32 58.59 58.32 58.59 14.2K
14:50 58.61 58.69 58.58 58.67 25.9K
14:51 58.75 58.85 58.71 58.82 16.8K
14:52 58.81 58.95 58.81 58.94 17.1K
14:53 58.97 58.97 58.91 58.94 10.1K
14:54 58.94 58.94 58.78 58.79 17.1K
14:55 58.80 58.81 58.77 58.77 14.1K
14:56 58.77 58.77 58.52 58.52 20.7K
14:57 58.56 58.64 58.56 58.62 16.2K
14:58 58.66 58.66 58.45 58.45 10.4K
14:59 58.41 58.41 58.32 58.32 17.1K
15:00 58.30 58.30 58.17 58.17 25.6K
15:01 58.16 58.23 58.13 58.23 17.5K
15:02 58.29 58.36 58.26 58.36 24.1K
15:03 58.36 58.39 58.30 58.31 21.7K
15:04 58.34 58.45 58.34 58.39 12.3K
15:05 58.41 58.55 58.41 58.51 13.6K
15:06 58.51 58.56 58.51 58.54 8.7K
15:07 58.51 58.72 58.51 58.65 10.7K
15:08 58.63 58.66 58.53 58.53 9.5K
15:09 58.48 58.53 58.47 58.47 13.2K
15:10 58.43 58.51 58.39 58.40 21.3K
15:11 58.41 58.49 58.41 58.49 19.0K
15:12 58.49 58.52 58.44 58.45 12.4K
15:13 58.40 58.45 58.33 58.34 17.4K
15:14 58.34 58.38 58.32 58.37 25.2K
15:15 58.39 58.45 58.39 58.42 20.5K
15:16 58.42 58.50 58.41 58.43 21.8K
15:17 58.45 58.45 58.35 58.38 23.8K
15:18 58.38 58.44 58.37 58.44 16.2K
15:19 58.43 58.48 58.41 58.48 18.4K
15:20 58.48 58.52 58.44 58.51 17.3K
15:21 58.51 58.61 58.49 58.49 19.3K
15:22 58.50 58.52 58.46 58.46 20.8K
15:23 58.47 58.47 58.30 58.38 25.1K
15:24 58.37 58.37 58.23 58.23 18.5K
15:25 58.23 58.23 58.14 58.21 18.5K
15:26 58.20 58.22 58.15 58.19 15.0K
15:27 58.19 58.22 58.10 58.22 17.6K
15:28 58.23 58.25 58.19 58.23 15.2K
15:29 58.23 58.52 58.21 58.52 87.6K
15:30 58.50 58.64 58.50 58.61 87.4K
15:31 58.61 58.64 58.50 58.52 27.7K
15:32 58.52 58.58 58.47 58.58 20.8K
15:33 58.56 58.59 58.53 58.59 24.4K
15:34 58.59 58.68 58.49 58.49 20.7K
15:35 58.51 58.51 58.45 58.46 19.1K
15:36 58.46 58.56 58.46 58.56 19.9K
15:37 58.54 58.69 58.52 58.60 25.6K
15:38 58.61 58.67 58.58 58.60 20.3K
15:39 58.59 58.59 58.55 58.56 26.8K
15:40 58.56 58.58 58.53 58.55 15.5K
15:41 58.53 58.59 58.53 58.59 24.6K
15:42 58.59 58.59 58.54 58.59 22.7K
15:43 58.60 58.60 58.47 58.47 19.0K
15:44 58.45 58.49 58.44 58.47 22.7K
15:45 58.48 58.50 58.40 58.44 25.4K
15:46 58.40 58.45 58.39 58.44 22.9K
15:47 58.45 58.45 58.36 58.36 24.5K
15:48 58.36 58.46 58.34 58.46 31.1K
15:49 58.46 58.51 58.45 58.47 35.5K
15:50 58.47 58.51 58.47 58.48 27.4K
15:51 58.59 58.62 58.42 58.47 54.2K
15:52 58.46 58.59 58.46 58.59 71.4K
15:53 58.59 58.60 58.45 58.49 88.9K
15:54 58.49 58.51 58.47 58.48 57.7K
15:55 58.48 58.49 58.32 58.37 98.5K
15:56 58.41 58.46 58.40 58.46 64.6K
15:57 58.44 58.46 58.40 58.46 83.4K
15:58 58.45 58.45 58.30 58.33 79.8K
15:59 58.33 58.34 58.29 58.30 123.2K
16:00 58.29 58.41 57.75 58.26 3,575.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし