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 58.14 58.46 57.86 58.32 95.4K
09:32 58.44 58.50 58.24 58.24 9.8K
09:33 57.92 58.16 57.91 58.16 117.2K
09:34 58.25 58.25 58.12 58.12 17.8K
09:35 58.22 58.22 58.07 58.07 47.0K
09:36 58.04 58.11 58.03 58.11 9.4K
09:37 58.06 58.06 57.95 57.95 9.5K
09:38 57.95 57.97 57.84 57.97 7.2K
09:39 57.97 58.17 57.97 58.17 3.0K
09:40 58.17 58.19 58.13 58.17 30.9K
09:41 58.07 58.33 58.07 58.26 77.8K
09:42 58.20 58.26 58.08 58.26 11.9K
09:43 58.26 58.35 58.20 58.21 9.3K
09:44 58.21 58.31 58.19 58.23 11.8K
09:45 58.24 58.41 58.24 58.36 10.9K
09:46 58.37 58.47 58.37 58.45 10.8K
09:47 58.52 58.53 58.47 58.48 6.3K
09:48 58.44 58.48 58.40 58.48 8.0K
09:49 58.51 58.66 58.51 58.66 9.7K
09:50 58.63 58.70 58.56 58.63 41.2K
09:51 58.64 58.64 58.46 58.46 49.0K
09:52 58.49 58.51 58.47 58.50 14.1K
09:53 58.48 58.48 58.27 58.27 12.6K
09:54 58.33 58.33 58.21 58.25 9.1K
09:55 58.27 58.30 58.25 58.28 8.9K
09:56 58.28 58.31 58.24 58.25 8.9K
09:57 58.25 58.25 58.13 58.15 8.2K
09:58 58.19 58.22 58.19 58.22 5.5K
09:59 58.34 58.34 58.23 58.23 10.8K
10:00 58.28 58.34 58.20 58.34 9.0K
10:01 58.22 58.28 58.09 58.28 23.0K
10:02 58.27 58.51 58.27 58.51 9.6K
10:03 58.51 58.58 58.50 58.58 7.1K
10:04 58.59 58.65 58.59 58.65 7.2K
10:05 58.66 58.74 58.63 58.66 9.6K
10:06 58.63 58.70 58.58 58.70 14.9K
10:07 58.74 58.81 58.74 58.81 5.5K
10:08 58.86 58.97 58.85 58.97 5.4K
10:09 58.95 58.95 58.82 58.82 8.8K
10:10 58.81 58.90 58.81 58.84 7.3K
10:11 58.84 58.87 58.84 58.85 8.1K
10:12 58.77 58.77 58.71 58.75 7.4K
10:13 58.70 58.74 58.64 58.65 6.1K
10:14 58.65 58.65 58.54 58.55 6.0K
10:15 58.56 58.62 58.56 58.59 7.0K
10:16 58.51 58.54 58.45 58.46 9.3K
10:17 58.37 58.42 58.37 58.42 6.1K
10:18 58.36 58.36 58.24 58.36 11.0K
10:19 58.36 58.58 58.31 58.58 11.3K
10:20 58.55 58.55 58.55 58.55 2.1K
10:21 58.55 58.55 58.46 58.51 6.4K
10:22 58.50 58.51 58.44 58.51 5.4K
10:23 58.49 58.52 58.46 58.50 8.3K
10:24 58.57 58.61 58.53 58.61 11.2K
10:25 58.65 58.80 58.65 58.74 11.3K
10:26 58.70 58.82 58.69 58.82 7.7K
10:27 58.82 58.91 58.82 58.88 5.5K
10:28 58.89 58.93 58.88 58.93 7.4K
10:29 58.90 58.90 58.79 58.79 5.1K
10:30 58.82 58.82 58.72 58.78 7.6K
10:31 58.72 58.72 58.55 58.59 18.8K
10:32 58.56 58.56 58.30 58.30 52.9K
10:33 58.27 58.27 58.05 58.25 38.7K
10:34 58.32 58.32 58.24 58.27 6.4K
10:35 58.27 58.27 58.21 58.22 6.1K
10:36 58.16 58.20 58.15 58.15 6.1K
10:37 58.13 58.15 58.12 58.12 7.3K
10:38 58.06 58.07 58.02 58.07 6.8K
10:39 58.03 58.05 58.02 58.05 7.5K
10:40 58.01 58.01 57.94 57.98 5.7K
10:41 58.00 58.00 57.96 58.00 5.6K
10:42 57.96 58.00 57.94 57.94 5.7K
10:43 57.96 58.08 57.96 58.08 12.3K
10:44 58.08 58.08 58.04 58.08 7.2K
10:45 58.08 58.10 58.08 58.09 5.2K
10:46 58.06 58.13 58.06 58.13 11.2K
10:47 58.19 58.19 58.10 58.10 21.8K
10:48 58.15 58.21 58.09 58.21 11.6K
10:49 58.21 58.24 58.16 58.24 7.6K
10:50 58.38 58.63 58.38 58.48 21.7K
10:51 58.48 58.50 58.28 58.28 7.8K
10:52 58.33 58.33 58.21 58.27 10.1K
10:53 58.27 58.29 58.26 58.26 6.2K
10:54 58.22 58.22 58.18 58.22 6.3K
10:55 58.31 58.41 58.31 58.38 5.7K
10:56 58.36 58.50 58.36 58.41 11.2K
10:57 58.44 58.44 58.36 58.36 9.2K
10:58 58.36 58.36 58.21 58.24 16.3K
10:59 58.27 58.30 58.27 58.30 10.6K
11:00 58.28 58.28 58.21 58.22 11.3K
11:01 58.20 58.22 58.20 58.22 6.9K
11:02 58.20 58.23 58.16 58.23 7.0K
11:03 58.23 58.24 58.21 58.22 7.5K
11:04 58.18 58.18 58.14 58.16 9.5K
11:05 58.24 58.24 58.15 58.17 9.9K
11:06 58.21 58.26 58.20 58.26 4.5K
11:07 58.20 58.25 58.20 58.25 8.7K
11:08 58.21 58.33 58.21 58.27 8.3K
11:09 58.23 58.25 58.22 58.24 3.9K
11:10 58.34 58.34 58.31 58.31 10.9K
11:11 58.31 58.33 58.29 58.29 7.6K
11:12 58.30 58.30 58.27 58.30 5.8K
11:13 58.31 58.31 58.25 58.29 9.5K
11:14 58.29 58.31 58.29 58.31 8.1K
11:15 58.32 58.32 58.29 58.30 7.7K
11:16 58.26 58.31 58.26 58.31 5.3K
11:17 58.27 58.27 58.21 58.26 6.2K
11:18 58.27 58.27 58.22 58.24 5.6K
11:19 58.25 58.25 58.21 58.25 5.4K
11:20 58.22 58.24 58.20 58.24 9.3K
11:21 58.20 58.27 58.20 58.24 7.5K
11:22 58.24 58.28 58.21 58.27 9.2K
11:23 58.29 58.29 58.25 58.25 6.8K
11:24 58.20 58.20 58.13 58.18 10.2K
11:25 58.11 58.13 58.07 58.07 8.4K
11:26 58.06 58.06 57.98 57.98 11.2K
11:27 57.99 58.01 57.94 57.98 12.7K
11:28 57.99 58.03 57.99 58.03 8.8K
11:29 58.03 58.03 57.97 58.00 5.5K
11:30 58.04 58.19 58.04 58.18 37.5K
11:31 58.18 58.18 58.14 58.14 7.3K
11:32 58.15 58.22 58.15 58.22 9.0K
11:33 58.18 58.22 58.16 58.16 6.0K
11:34 58.15 58.19 58.13 58.13 6.4K
11:35 58.12 58.13 58.11 58.12 12.2K
11:36 58.08 58.08 58.01 58.01 7.4K
11:37 58.03 58.03 57.99 58.00 5.8K
11:38 58.00 58.00 57.90 57.90 11.2K
11:39 57.97 57.99 57.95 57.99 7.4K
11:40 57.99 57.99 57.95 57.97 7.8K
11:41 58.02 58.02 57.91 57.91 6.9K
11:42 57.92 57.92 57.86 57.90 6.6K
11:43 57.88 57.92 57.86 57.91 8.8K
11:44 57.85 57.89 57.85 57.89 6.1K
11:45 57.89 58.02 57.89 58.02 7.1K
11:46 58.01 58.06 58.01 58.06 5.8K
11:47 58.07 58.16 58.07 58.16 5.8K
11:48 58.14 58.16 58.09 58.16 9.2K
11:49 58.12 58.12 57.98 57.98 5.9K
11:50 57.97 58.05 57.97 58.05 8.9K
11:51 58.05 58.05 57.96 58.00 6.0K
11:52 58.03 58.03 57.96 58.03 6.8K
11:53 58.03 58.04 57.97 58.01 10.9K
11:54 58.02 58.02 57.96 58.00 7.6K
11:55 58.07 58.15 58.06 58.15 8.9K
11:56 58.15 58.21 58.13 58.21 4.7K
11:57 58.14 58.24 58.14 58.23 9.7K
11:58 58.23 58.28 58.23 58.26 7.5K
11:59 58.28 58.29 58.25 58.25 62.0K
12:00 58.27 58.36 58.27 58.36 9.7K
12:01 58.34 58.47 58.34 58.47 19.9K
12:02 58.38 58.43 58.37 58.37 8.6K
12:03 58.39 58.44 58.39 58.44 7.5K
12:04 58.42 58.45 58.39 58.39 12.5K
12:05 58.48 58.52 58.41 58.41 10.4K
12:06 58.43 58.44 58.39 58.39 8.3K
12:07 58.37 58.37 58.25 58.25 8.0K
12:08 58.25 58.26 58.24 58.25 11.6K
12:09 58.25 58.27 58.11 58.11 8.1K
12:10 58.13 58.14 58.09 58.14 9.8K
12:11 58.13 58.15 58.10 58.15 6.6K
12:12 58.14 58.14 58.02 58.02 9.1K
12:13 58.04 58.04 58.00 58.00 7.8K
12:14 58.00 58.03 57.99 58.03 6.9K
12:15 58.07 58.16 58.07 58.16 8.0K
12:16 58.09 58.14 58.00 58.14 80.9K
12:17 58.12 58.13 58.10 58.10 6.2K
12:18 58.13 58.13 58.10 58.10 9.3K
12:19 58.09 58.09 58.06 58.06 9.9K
12:20 58.06 58.06 58.02 58.05 5.9K
12:21 58.04 58.09 58.04 58.09 6.6K
12:22 58.09 58.09 58.04 58.06 20.8K
12:23 58.10 58.20 58.10 58.15 8.9K
12:24 58.15 58.26 58.15 58.15 7.3K
12:25 58.15 58.27 58.15 58.26 4.9K
12:26 58.25 58.25 58.15 58.19 8.5K
12:27 58.20 58.22 58.16 58.16 8.1K
12:28 58.21 58.31 58.21 58.26 8.8K
12:29 58.24 58.24 58.20 58.20 11.9K
12:30 58.22 58.22 58.20 58.20 6.9K
12:31 58.17 58.32 58.17 58.29 9.0K
12:32 58.28 58.31 58.28 58.30 5.7K
12:33 58.33 58.44 58.33 58.44 3.8K
12:34 58.48 58.62 58.48 58.60 8.7K
12:35 58.59 58.63 58.59 58.60 7.2K
12:36 58.60 58.63 58.59 58.62 6.5K
12:37 58.64 58.68 58.62 58.68 10.5K
12:38 58.70 58.75 58.68 58.75 26.1K
12:39 58.77 58.81 58.76 58.81 5.3K
12:40 58.82 58.82 58.66 58.66 10.9K
12:41 58.70 58.79 58.69 58.79 10.1K
12:42 58.79 58.79 58.70 58.76 5.2K
12:43 58.82 58.86 58.79 58.86 12.6K
12:44 58.84 58.94 58.84 58.93 9.0K
12:45 58.93 59.05 58.93 59.05 13.9K
12:46 59.08 59.22 59.08 59.22 26.2K
12:47 59.23 59.26 59.18 59.26 18.3K
12:48 59.18 59.24 59.18 59.22 26.8K
12:49 59.25 59.25 59.18 59.20 14.2K
12:50 59.14 59.20 59.14 59.19 10.8K
12:51 59.20 59.27 59.20 59.27 7.7K
12:52 59.31 59.34 59.23 59.34 8.5K
12:53 59.34 59.34 59.28 59.29 10.9K
12:54 59.29 59.37 59.26 59.33 13.8K
12:55 59.32 59.40 59.32 59.40 7.1K
12:56 59.40 59.40 59.34 59.34 18.9K
12:57 59.34 59.37 59.23 59.23 18.4K
12:58 59.16 59.17 59.04 59.04 12.5K
12:59 59.07 59.07 58.80 58.80 13.3K
13:00 58.79 58.86 58.79 58.86 12.3K
13:01 58.82 58.97 58.82 58.97 12.7K
13:02 58.97 59.06 58.97 59.00 9.2K
13:03 59.04 59.15 59.04 59.15 7.5K
13:04 59.15 59.23 59.14 59.16 6.6K
13:05 59.23 59.29 59.23 59.25 15.2K
13:06 59.33 59.40 59.31 59.40 11.6K
13:07 59.40 59.40 59.35 59.38 7.0K
13:08 59.40 59.40 59.30 59.30 10.4K
13:09 59.29 59.36 59.29 59.32 8.1K
13:10 59.27 59.27 59.10 59.10 13.6K
13:11 59.14 59.14 59.10 59.11 6.5K
13:12 59.08 59.08 58.91 58.94 8.9K
13:13 58.98 59.10 58.98 59.09 13.9K
13:14 59.09 59.11 59.02 59.11 6.5K
13:15 59.09 59.15 59.09 59.10 3.2K
13:16 59.09 59.09 59.06 59.08 4.2K
13:17 59.01 59.06 59.01 59.06 7.3K
13:18 59.08 59.08 59.06 59.06 3.4K
13:19 59.05 59.11 59.05 59.05 4.6K
13:20 59.04 59.06 58.99 59.05 7.5K
13:21 59.07 59.10 59.03 59.10 14.1K
13:22 59.10 59.10 59.01 59.01 14.8K
13:23 59.01 59.06 59.01 59.01 5.5K
13:24 59.01 59.04 58.99 58.99 7.3K
13:25 58.96 58.96 58.87 58.87 7.6K
13:26 58.86 58.90 58.86 58.86 4.8K
13:27 58.87 58.91 58.83 58.90 8.1K
13:28 58.88 58.93 58.88 58.90 5.8K
13:29 58.92 58.92 58.89 58.91 6.2K
13:30 58.89 58.90 58.85 58.87 9.8K
13:31 58.87 58.89 58.81 58.89 5.5K
13:32 58.87 58.87 58.76 58.80 9.3K
13:33 58.82 58.86 58.82 58.85 11.3K
13:34 58.85 58.85 58.79 58.82 9.2K
13:35 58.82 58.82 58.80 58.81 3.5K
13:36 58.81 58.85 58.79 58.85 9.6K
13:37 58.86 59.02 58.85 59.02 107.8K
13:38 59.01 59.07 59.00 59.07 16.0K
13:39 59.06 59.11 59.02 59.11 8.8K
13:40 59.13 59.14 59.12 59.14 9.1K
13:41 59.14 59.16 59.12 59.12 11.5K
13:42 59.13 59.21 59.13 59.14 8.7K
13:43 59.15 59.16 59.06 59.06 9.2K
13:44 59.09 59.10 58.99 58.99 10.2K
13:45 58.97 59.07 58.97 59.07 12.4K
13:46 59.10 59.10 59.05 59.07 4.9K
13:47 59.07 59.15 59.07 59.12 8.6K
13:48 59.12 59.13 59.09 59.13 7.7K
13:49 59.11 59.15 59.07 59.15 12.0K
13:50 59.15 59.19 59.12 59.13 19.5K
13:51 59.11 59.18 59.07 59.17 17.5K
13:52 59.20 59.25 59.20 59.25 22.7K
13:53 59.32 59.32 59.26 59.26 14.3K
13:54 59.26 59.35 59.26 59.35 7.6K
13:55 59.38 59.41 59.34 59.34 8.1K
13:56 59.35 59.37 59.31 59.31 8.6K
13:57 59.35 59.36 59.31 59.31 5.0K
13:58 59.28 59.30 59.27 59.27 7.2K
13:59 59.30 59.35 59.30 59.35 4.8K
14:00 59.32 59.32 59.29 59.30 8.1K
14:01 59.30 59.34 59.29 59.33 7.4K
14:02 59.33 59.42 59.33 59.41 7.0K
14:03 59.41 59.45 59.41 59.45 6.8K
14:04 59.43 59.43 59.39 59.39 4.3K
14:05 59.40 59.40 59.31 59.38 9.3K
14:06 59.40 59.44 59.40 59.41 10.0K
14:07 59.41 59.43 59.31 59.31 23.9K
14:08 59.31 59.31 59.23 59.23 12.3K
14:09 59.27 59.34 59.27 59.34 10.4K
14:10 59.30 59.31 59.29 59.31 6.2K
14:11 59.33 59.33 59.30 59.33 5.4K
14:12 59.33 59.41 59.33 59.41 17.2K
14:13 59.43 59.52 59.43 59.43 23.8K
14:14 59.43 59.54 59.43 59.51 13.7K
14:15 59.56 59.56 59.50 59.50 10.7K
14:16 59.50 59.54 59.50 59.54 5.2K
14:17 59.60 59.66 59.60 59.66 15.4K
14:18 59.63 59.63 59.53 59.56 8.4K
14:19 59.55 59.58 59.52 59.58 5.6K
14:20 59.60 59.65 59.58 59.63 11.0K
14:21 59.68 59.75 59.68 59.75 8.3K
14:22 59.75 59.75 59.73 59.73 8.3K
14:23 59.76 59.81 59.75 59.81 7.0K
14:24 59.84 59.90 59.84 59.90 10.4K
14:25 59.84 59.89 59.84 59.89 7.8K
14:26 59.89 59.89 59.83 59.88 14.5K
14:27 59.90 59.94 59.87 59.88 41.4K
14:28 59.81 59.94 59.81 59.94 12.4K
14:29 59.91 59.91 59.86 59.87 18.4K
14:30 59.91 59.97 59.91 59.93 6.8K
14:31 59.93 59.98 59.93 59.98 14.8K
14:32 59.96 59.97 59.90 59.90 30.1K
14:33 59.93 59.96 59.92 59.94 17.0K
14:34 59.92 59.98 59.92 59.98 18.0K
14:35 59.90 59.99 59.88 59.99 20.4K
14:36 59.97 59.98 59.91 59.94 26.9K
14:37 59.88 59.89 59.82 59.89 22.4K
14:38 59.88 59.91 59.86 59.90 11.4K
14:39 59.91 60.01 59.91 60.01 6.0K
14:40 60.02 60.02 59.93 59.96 12.2K
14:41 59.98 59.99 59.98 59.99 11.0K
14:42 59.95 59.95 59.94 59.95 11.1K
14:43 59.92 59.92 59.84 59.90 22.0K
14:44 59.84 59.94 59.84 59.90 41.7K
14:45 59.81 59.87 59.81 59.87 19.6K
14:46 59.79 59.80 59.77 59.79 15.7K
14:47 59.76 59.80 59.76 59.78 10.4K
14:48 59.77 59.79 59.72 59.75 17.4K
14:49 59.75 59.75 59.66 59.66 9.5K
14:50 59.66 59.67 59.61 59.61 9.3K
14:51 59.59 59.68 59.59 59.68 29.5K
14:52 59.66 59.68 59.63 59.66 14.2K
14:53 59.67 59.67 59.65 59.66 10.8K
14:54 59.71 59.79 59.71 59.78 26.2K
14:55 59.78 59.81 59.75 59.81 14.1K
14:56 59.80 59.85 59.80 59.85 13.2K
14:57 59.84 59.85 59.77 59.77 19.4K
14:58 59.75 59.82 59.75 59.80 7.9K
14:59 59.82 59.82 59.74 59.74 9.1K
15:00 59.74 59.74 59.68 59.68 12.1K
15:01 59.63 59.67 59.59 59.63 21.7K
15:02 59.65 59.71 59.62 59.68 10.1K
15:03 59.68 59.69 59.65 59.67 15.3K
15:04 59.67 59.67 59.58 59.59 9.4K
15:05 59.60 59.61 59.52 59.52 10.3K
15:06 59.52 59.59 59.50 59.59 9.9K
15:07 59.59 59.64 59.58 59.63 12.4K
15:08 59.62 59.68 59.62 59.67 6.7K
15:09 59.68 59.81 59.68 59.75 12.7K
15:10 59.76 59.76 59.70 59.73 9.8K
15:11 59.73 59.76 59.72 59.76 11.2K
15:12 59.74 59.81 59.73 59.77 12.5K
15:13 59.77 59.81 59.77 59.79 8.1K
15:14 59.79 59.79 59.73 59.73 7.5K
15:15 59.75 59.75 59.70 59.71 11.5K
15:16 59.73 59.75 59.63 59.63 18.9K
15:17 59.61 59.70 59.61 59.67 13.0K
15:18 59.66 59.73 59.65 59.73 11.6K
15:19 59.73 59.82 59.73 59.82 10.9K
15:20 59.85 59.90 59.83 59.86 16.1K
15:21 59.84 59.84 59.72 59.73 20.2K
15:22 59.76 59.83 59.75 59.78 21.2K
15:23 59.78 59.80 59.73 59.80 12.5K
15:24 59.78 59.82 59.76 59.79 17.0K
15:25 59.79 59.84 59.79 59.84 10.0K
15:26 59.82 59.86 59.82 59.83 14.7K
15:27 59.81 59.90 59.81 59.87 9.8K
15:28 59.87 59.93 59.87 59.93 18.5K
15:29 59.93 59.93 59.86 59.89 16.5K
15:30 59.87 59.92 59.87 59.89 18.3K
15:31 59.88 59.92 59.83 59.92 27.3K
15:32 59.93 59.93 59.86 59.88 10.2K
15:33 59.85 59.90 59.83 59.89 19.4K
15:34 59.89 59.91 59.87 59.90 11.9K
15:35 59.90 59.90 59.84 59.85 17.1K
15:36 59.87 59.89 59.83 59.83 13.5K
15:37 59.86 59.86 59.74 59.74 16.8K
15:38 59.75 59.83 59.75 59.75 41.6K
15:39 59.74 59.82 59.71 59.71 33.9K
15:40 59.69 59.71 59.67 59.71 20.8K
15:41 59.60 59.61 59.50 59.53 28.0K
15:42 59.55 59.57 59.46 59.47 24.9K
15:43 59.44 59.46 59.40 59.42 22.1K
15:44 59.42 59.57 59.42 59.55 18.9K
15:45 59.54 59.65 59.54 59.65 18.5K
15:46 59.65 59.70 59.64 59.70 20.4K
15:47 59.72 59.80 59.67 59.67 23.7K
15:48 59.72 59.77 59.71 59.75 16.5K
15:49 59.75 59.77 59.72 59.77 26.7K
15:50 59.79 59.85 59.79 59.85 18.4K
15:51 59.71 59.77 59.68 59.77 44.0K
15:52 59.78 59.86 59.72 59.86 51.5K
15:53 59.86 59.94 59.82 59.82 46.4K
15:54 59.79 59.80 59.64 59.64 54.3K
15:55 59.66 59.91 59.62 59.91 67.6K
15:56 59.93 59.93 59.81 59.81 95.4K
15:57 59.81 59.83 59.75 59.80 81.4K
15:58 59.79 59.79 59.74 59.76 87.6K
15:59 59.76 59.76 59.70 59.73 125.7K
16:00 59.73 59.78 59.71 59.77 2,643.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし