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 54.19 54.31 53.96 54.31 437.0K
09:32 53.88 53.88 53.66 53.76 59.9K
09:33 53.94 54.24 53.94 54.17 20.4K
09:34 54.14 54.14 53.97 54.05 19.3K
09:35 54.05 54.17 53.75 53.75 18.9K
09:36 53.66 53.74 53.56 53.65 20.7K
09:37 53.67 53.80 53.67 53.67 21.8K
09:38 53.76 54.06 53.76 54.06 24.3K
09:39 54.11 54.23 53.83 53.83 16.7K
09:40 53.86 54.01 53.80 54.01 9.6K
09:41 53.98 53.98 53.67 53.67 17.9K
09:42 53.67 53.67 53.53 53.53 9.6K
09:43 53.49 53.66 53.44 53.66 33.4K
09:44 53.65 53.72 53.60 53.60 27.4K
09:45 53.53 53.57 53.50 53.57 21.9K
09:46 53.52 53.52 53.46 53.52 17.1K
09:47 53.45 53.45 53.20 53.20 13.9K
09:48 53.20 53.46 53.20 53.46 27.7K
09:49 53.53 53.69 53.53 53.59 11.5K
09:50 53.59 53.59 53.48 53.50 11.6K
09:51 53.47 53.60 53.47 53.51 23.0K
09:52 53.55 53.55 53.40 53.40 16.6K
09:53 53.45 53.46 53.36 53.39 17.3K
09:54 53.31 53.31 53.20 53.26 15.9K
09:55 53.25 53.30 53.25 53.29 18.5K
09:56 53.33 53.33 53.29 53.31 23.3K
09:57 53.32 53.35 53.30 53.35 15.7K
09:58 53.28 53.52 53.28 53.52 19.5K
09:59 53.53 53.61 53.52 53.57 18.0K
10:00 53.57 53.57 53.48 53.48 14.2K
10:01 53.37 53.73 53.36 53.73 43.3K
10:02 53.74 53.84 53.61 53.61 28.7K
10:03 53.57 53.57 53.39 53.39 37.2K
10:04 53.35 53.38 53.27 53.27 22.8K
10:05 53.24 53.24 53.06 53.11 19.9K
10:06 53.19 53.25 53.18 53.18 30.4K
10:07 53.16 53.37 53.16 53.37 28.3K
10:08 53.36 53.41 53.31 53.31 24.5K
10:09 53.32 53.36 53.32 53.32 17.2K
10:10 53.40 53.53 53.40 53.43 16.7K
10:11 53.45 53.48 53.44 53.47 13.6K
10:12 53.45 53.47 53.45 53.46 19.8K
10:13 53.45 53.46 53.39 53.42 57.1K
10:14 53.43 53.48 53.40 53.43 19.9K
10:15 53.42 53.50 53.39 53.44 22.4K
10:16 53.42 53.52 53.38 53.52 15.3K
10:17 53.57 53.57 53.46 53.46 14.2K
10:18 53.36 53.40 53.26 53.26 72.9K
10:19 53.23 53.33 53.23 53.32 66.8K
10:20 53.33 53.52 53.33 53.47 18.7K
10:21 53.42 53.42 53.32 53.36 16.0K
10:22 53.36 53.37 53.28 53.28 14.6K
10:23 53.28 53.28 53.18 53.18 12.7K
10:24 53.18 53.18 53.10 53.13 24.0K
10:25 53.13 53.13 52.96 53.01 21.5K
10:26 53.10 53.10 53.02 53.02 20.9K
10:27 53.02 53.07 52.99 53.02 22.3K
10:28 53.04 53.04 52.92 52.92 16.1K
10:29 52.83 52.85 52.76 52.76 30.5K
10:30 52.78 52.79 52.77 52.78 13.5K
10:31 52.89 52.94 52.79 52.79 39.5K
10:32 52.78 52.81 52.73 52.73 46.1K
10:33 52.73 52.73 52.65 52.65 16.3K
10:34 52.61 52.61 52.53 52.53 22.4K
10:35 52.50 52.50 52.37 52.37 44.0K
10:36 52.36 52.41 52.27 52.27 23.8K
10:37 52.30 52.30 52.17 52.18 27.6K
10:38 52.17 52.17 51.94 51.94 30.4K
10:39 51.93 51.93 51.83 51.84 25.9K
10:40 51.85 51.92 51.81 51.86 35.3K
10:41 51.90 51.91 51.82 51.82 19.4K
10:42 51.83 51.83 51.75 51.75 15.9K
10:43 51.70 51.73 51.66 51.70 17.0K
10:44 51.74 51.93 51.74 51.93 37.4K
10:45 51.92 51.98 51.92 51.93 31.1K
10:46 51.91 52.05 51.91 52.01 20.7K
10:47 51.95 51.99 51.94 51.97 22.8K
10:48 51.93 52.04 51.91 52.04 39.5K
10:49 52.01 52.01 51.85 51.85 36.2K
10:50 51.84 51.84 51.81 51.84 17.4K
10:51 51.84 51.89 51.83 51.89 17.0K
10:52 51.89 51.89 51.79 51.79 21.2K
10:53 51.77 51.82 51.77 51.82 20.3K
10:54 51.86 51.86 51.79 51.81 31.8K
10:55 51.82 51.90 51.79 51.90 13.8K
10:56 51.82 51.82 51.69 51.73 11.0K
10:57 51.71 51.71 51.65 51.68 15.8K
10:58 51.78 51.78 51.72 51.77 15.1K
10:59 51.76 51.81 51.74 51.74 18.9K
11:00 51.73 51.77 51.71 51.74 13.4K
11:01 51.66 51.66 51.50 51.50 44.2K
11:02 51.58 51.72 51.58 51.62 44.0K
11:03 51.62 51.62 51.54 51.60 18.4K
11:04 51.63 51.63 51.62 51.62 7.5K
11:05 51.56 51.56 51.51 51.51 11.7K
11:06 51.57 51.68 51.55 51.68 17.5K
11:07 51.74 51.82 51.74 51.82 13.5K
11:08 51.84 52.00 51.84 51.98 14.5K
11:09 51.99 51.99 51.88 51.88 10.7K
11:10 51.92 52.07 51.92 52.02 16.5K
11:11 51.99 52.05 51.96 51.96 13.6K
11:12 51.97 51.97 51.94 51.94 13.1K
11:13 51.97 52.14 51.97 52.12 18.6K
11:14 52.08 52.13 52.08 52.10 13.6K
11:15 52.07 52.08 52.04 52.05 16.1K
11:16 52.17 52.17 52.10 52.16 16.9K
11:17 52.18 52.18 52.09 52.18 13.0K
11:18 52.20 52.21 52.15 52.19 11.0K
11:19 52.19 52.19 52.08 52.12 9.5K
11:20 52.08 52.12 52.06 52.12 7.4K
11:21 52.13 52.14 52.11 52.11 6.6K
11:22 52.11 52.11 52.07 52.07 13.4K
11:23 52.07 52.07 51.92 51.95 10.1K
11:24 52.05 52.05 51.84 51.84 31.5K
11:25 51.84 51.88 51.83 51.83 14.1K
11:26 51.83 51.89 51.83 51.88 10.3K
11:27 51.91 52.00 51.91 52.00 9.3K
11:28 51.98 51.98 51.87 51.87 13.3K
11:29 51.83 51.86 51.82 51.86 10.3K
11:30 51.91 51.94 51.82 51.82 11.5K
11:31 51.84 51.93 51.84 51.93 8.8K
11:32 51.99 52.00 51.97 51.98 10.3K
11:33 51.97 52.02 51.97 52.02 11.8K
11:34 52.05 52.06 52.02 52.03 9.6K
11:35 52.01 52.01 51.98 51.98 11.1K
11:36 51.97 51.99 51.91 51.91 10.2K
11:37 51.90 51.91 51.89 51.91 9.3K
11:38 51.86 51.86 51.76 51.79 9.0K
11:39 51.77 51.78 51.72 51.76 7.5K
11:40 51.75 51.82 51.74 51.80 9.3K
11:41 51.86 51.97 51.86 51.94 16.2K
11:42 51.94 51.94 51.87 51.87 13.4K
11:43 51.91 51.91 51.88 51.88 11.0K
11:44 51.89 51.90 51.85 51.90 8.9K
11:45 51.89 51.89 51.83 51.83 9.3K
11:46 51.83 51.86 51.76 51.76 11.7K
11:47 51.74 51.75 51.68 51.68 12.4K
11:48 51.70 51.74 51.69 51.74 13.4K
11:49 51.80 51.94 51.80 51.87 9.9K
11:50 51.89 51.89 51.84 51.84 7.1K
11:51 51.88 51.95 51.88 51.95 6.4K
11:52 51.94 51.98 51.93 51.97 8.1K
11:53 51.95 51.98 51.84 51.84 12.4K
11:54 51.87 51.96 51.87 51.96 9.6K
11:55 51.98 52.01 51.98 51.98 8.6K
11:56 51.99 52.01 51.97 51.98 8.1K
11:57 51.99 51.99 51.92 51.92 15.3K
11:58 51.89 51.89 51.87 51.87 9.5K
11:59 51.84 51.84 51.76 51.77 10.0K
12:00 51.72 51.72 51.68 51.68 11.3K
12:01 51.65 51.65 51.64 51.64 9.0K
12:02 51.61 51.64 51.61 51.61 23.3K
12:03 51.63 51.66 51.62 51.66 11.8K
12:04 51.67 51.67 51.61 51.61 9.6K
12:05 51.62 51.65 51.59 51.59 10.0K
12:06 51.58 51.58 51.52 51.58 10.5K
12:07 51.55 51.55 51.49 51.49 11.6K
12:08 51.48 51.48 51.37 51.37 12.8K
12:09 51.39 51.45 51.39 51.45 6.1K
12:10 51.42 51.45 51.38 51.39 6.9K
12:11 51.38 51.38 51.33 51.33 6.7K
12:12 51.33 51.34 51.31 51.34 7.0K
12:13 51.37 51.39 51.36 51.36 10.6K
12:14 51.30 51.31 51.26 51.26 12.8K
12:15 51.25 51.25 51.16 51.16 8.4K
12:16 51.21 51.31 51.21 51.27 25.0K
12:17 51.25 51.30 51.25 51.28 8.1K
12:18 51.28 51.28 51.24 51.27 7.0K
12:19 51.29 51.30 51.25 51.28 11.2K
12:20 51.29 51.29 51.23 51.26 8.8K
12:21 51.27 51.27 51.25 51.27 5.4K
12:22 51.24 51.26 51.24 51.26 11.2K
12:23 51.33 51.37 51.33 51.37 6.7K
12:24 51.40 51.40 51.35 51.38 4.8K
12:25 51.35 51.35 51.32 51.32 8.2K
12:26 51.32 51.41 51.32 51.41 4.9K
12:27 51.45 51.46 51.39 51.45 9.3K
12:28 51.45 51.45 51.35 51.36 8.8K
12:29 51.41 51.42 51.40 51.42 7.7K
12:30 51.38 51.44 51.38 51.42 7.9K
12:31 51.42 51.43 51.42 51.42 2.8K
12:32 51.44 51.48 51.44 51.46 8.7K
12:33 51.45 51.54 51.45 51.54 17.2K
12:34 51.56 51.57 51.56 51.57 8.4K
12:35 51.56 51.56 51.53 51.53 16.2K
12:36 51.52 51.58 51.52 51.58 9.9K
12:37 51.59 51.59 51.47 51.47 14.1K
12:38 51.48 51.48 51.43 51.43 12.2K
12:39 51.40 51.55 51.40 51.52 14.6K
12:40 51.54 51.59 51.54 51.58 13.2K
12:41 51.62 51.62 51.58 51.58 26.6K
12:42 51.56 51.60 51.55 51.60 16.1K
12:43 51.62 51.64 51.59 51.64 12.5K
12:44 51.71 51.71 51.65 51.65 20.9K
12:45 51.63 51.63 51.56 51.56 8.6K
12:46 51.56 51.63 51.56 51.61 5.3K
12:47 51.60 51.60 51.57 51.57 4.8K
12:48 51.55 51.58 51.55 51.58 11.7K
12:49 51.57 51.59 51.57 51.58 7.6K
12:50 51.59 51.59 51.57 51.58 9.1K
12:51 51.57 51.57 51.56 51.57 10.6K
12:52 51.56 51.56 51.53 51.53 14.0K
12:53 51.56 51.56 51.54 51.55 14.8K
12:54 51.51 51.51 51.38 51.38 18.1K
12:55 51.38 51.40 51.33 51.36 26.9K
12:56 51.35 51.37 51.31 51.31 5.7K
12:57 51.31 51.32 51.27 51.27 7.1K
12:58 51.28 51.28 51.15 51.15 14.3K
12:59 51.15 51.20 51.15 51.19 10.3K
13:00 51.19 51.25 51.19 51.25 8.8K
13:01 51.24 51.24 51.22 51.22 8.5K
13:02 51.22 51.23 51.21 51.23 10.6K
13:03 51.24 51.24 51.17 51.17 13.6K
13:04 51.19 51.22 51.19 51.21 10.8K
13:05 51.22 51.23 51.20 51.20 9.2K
13:06 51.17 51.18 51.13 51.16 15.4K
13:07 51.18 51.19 51.17 51.17 22.1K
13:08 51.15 51.18 51.10 51.18 15.8K
13:09 51.23 51.23 51.14 51.14 18.6K
13:10 51.12 51.18 51.12 51.16 9.7K
13:11 51.19 51.19 51.14 51.14 7.5K
13:12 51.14 51.14 51.09 51.09 8.1K
13:13 51.08 51.12 51.08 51.12 9.3K
13:14 51.14 51.18 51.14 51.18 12.3K
13:15 51.16 51.16 51.12 51.13 10.5K
13:16 51.15 51.18 51.15 51.18 11.2K
13:17 51.17 51.17 51.14 51.16 14.0K
13:18 51.14 51.24 51.14 51.24 13.8K
13:19 51.26 51.27 51.24 51.25 14.0K
13:20 51.26 51.26 51.23 51.23 9.6K
13:21 51.21 51.28 51.21 51.28 9.3K
13:22 51.34 51.34 51.20 51.25 15.7K
13:23 51.22 51.22 51.19 51.20 7.6K
13:24 51.21 51.21 51.16 51.16 10.6K
13:25 51.15 51.21 51.14 51.21 10.5K
13:26 51.22 51.22 51.12 51.12 11.9K
13:27 51.08 51.13 51.08 51.11 31.6K
13:28 51.11 51.13 51.09 51.10 14.0K
13:29 51.08 51.13 51.08 51.10 21.2K
13:30 51.08 51.11 51.07 51.10 14.2K
13:31 51.09 51.25 51.09 51.15 27.1K
13:32 51.14 51.21 51.14 51.21 19.0K
13:33 51.21 51.22 51.18 51.22 12.5K
13:34 51.22 51.24 51.21 51.21 10.5K
13:35 51.25 51.31 51.24 51.24 9.6K
13:36 51.24 51.24 51.18 51.20 15.7K
13:37 51.25 51.30 51.25 51.30 11.4K
13:38 51.28 51.28 51.27 51.27 8.9K
13:39 51.31 51.35 51.27 51.35 16.6K
13:40 51.36 51.46 51.36 51.46 13.0K
13:41 51.45 51.49 51.42 51.42 10.0K
13:42 51.45 51.56 51.45 51.56 7.7K
13:43 51.54 51.58 51.53 51.58 15.6K
13:44 51.55 51.55 51.50 51.50 12.0K
13:45 51.53 51.54 51.51 51.52 11.7K
13:46 51.56 51.61 51.54 51.61 12.9K
13:47 51.61 51.68 51.55 51.68 22.8K
13:48 51.71 51.79 51.71 51.79 11.7K
13:49 51.78 51.78 51.73 51.73 21.2K
13:50 51.71 51.71 51.62 51.62 11.5K
13:51 51.63 51.67 51.59 51.67 9.4K
13:52 51.68 51.68 51.59 51.59 13.0K
13:53 51.65 51.65 51.59 51.60 11.1K
13:54 51.62 51.62 51.57 51.57 10.8K
13:55 51.57 51.59 51.57 51.59 7.5K
13:56 51.59 51.60 51.53 51.54 11.3K
13:57 51.54 51.56 51.53 51.53 4.8K
13:58 51.49 51.49 51.40 51.40 12.3K
13:59 51.40 51.57 51.40 51.54 26.0K
14:00 51.54 51.58 51.53 51.58 11.2K
14:01 51.62 51.63 51.61 51.63 7.3K
14:02 51.63 51.79 51.62 51.79 12.5K
14:03 51.80 51.88 51.78 51.88 6.2K
14:04 51.89 52.00 51.89 51.99 21.0K
14:05 52.00 52.01 51.98 52.00 29.4K
14:06 52.04 52.04 51.91 51.91 12.6K
14:07 51.89 51.94 51.89 51.94 12.9K
14:08 51.95 52.01 51.95 51.98 11.5K
14:09 51.99 52.02 51.97 51.99 15.8K
14:10 51.99 52.00 51.94 51.95 10.5K
14:11 51.96 52.05 51.96 52.05 10.9K
14:12 52.02 52.05 51.99 51.99 13.9K
14:13 52.01 52.05 52.01 52.05 15.2K
14:14 52.07 52.11 52.06 52.11 12.8K
14:15 52.15 52.18 52.14 52.18 7.9K
14:16 52.16 52.16 52.10 52.10 6.9K
14:17 52.13 52.13 52.10 52.10 6.7K
14:18 52.06 52.12 52.06 52.08 9.7K
14:19 52.08 52.11 52.07 52.11 8.8K
14:20 52.14 52.17 52.14 52.17 8.7K
14:21 52.20 52.29 52.16 52.29 9.9K
14:22 52.27 52.30 52.26 52.30 18.7K
14:23 52.32 52.41 52.32 52.39 10.9K
14:24 52.40 52.41 52.34 52.34 12.9K
14:25 52.31 52.33 52.30 52.30 11.2K
14:26 52.27 52.37 52.27 52.36 13.7K
14:27 52.35 52.35 52.30 52.30 12.7K
14:28 52.33 52.33 52.30 52.33 19.2K
14:29 52.34 52.34 52.28 52.29 17.9K
14:30 52.30 52.35 52.30 52.33 9.1K
14:31 52.37 52.37 52.29 52.29 16.9K
14:32 52.32 52.48 52.32 52.48 19.9K
14:33 52.43 52.56 52.43 52.56 26.2K
14:34 52.59 52.59 52.51 52.53 17.8K
14:35 52.55 52.61 52.54 52.54 13.8K
14:36 52.54 52.55 52.51 52.51 11.6K
14:37 52.52 52.62 52.51 52.62 13.2K
14:38 52.67 52.68 52.65 52.65 12.3K
14:39 52.67 52.70 52.65 52.70 10.9K
14:40 52.69 52.76 52.69 52.72 10.1K
14:41 52.74 52.83 52.74 52.83 16.1K
14:42 52.84 52.94 52.83 52.94 11.3K
14:43 52.97 53.08 52.94 53.06 50.1K
14:44 53.11 53.22 53.11 53.21 13.6K
14:45 53.23 53.24 53.19 53.19 18.8K
14:46 53.23 53.23 53.20 53.20 12.3K
14:47 53.18 53.20 53.11 53.12 12.0K
14:48 53.10 53.10 53.00 53.02 16.1K
14:49 52.98 53.04 52.98 53.01 14.1K
14:50 53.02 53.03 52.96 53.03 15.4K
14:51 53.03 53.04 53.00 53.03 11.8K
14:52 53.03 53.07 53.01 53.01 18.8K
14:53 53.01 53.11 53.01 53.11 18.8K
14:54 53.12 53.16 53.11 53.11 12.7K
14:55 53.13 53.18 53.12 53.12 15.3K
14:56 53.08 53.13 53.08 53.09 12.3K
14:57 53.09 53.09 52.93 52.93 22.4K
14:58 52.94 52.97 52.93 52.94 19.9K
14:59 52.96 52.99 52.92 52.92 15.2K
15:00 52.93 52.95 52.92 52.95 13.8K
15:01 52.91 52.95 52.91 52.92 21.7K
15:02 52.88 52.88 52.84 52.88 13.4K
15:03 52.86 52.86 52.73 52.73 12.0K
15:04 52.71 52.78 52.71 52.78 19.1K
15:05 52.78 52.87 52.78 52.87 9.8K
15:06 52.88 52.98 52.88 52.88 12.3K
15:07 52.88 53.01 52.88 53.01 11.2K
15:08 53.03 53.07 52.97 53.07 13.6K
15:09 53.13 53.18 53.10 53.13 20.2K
15:10 53.11 53.17 53.10 53.13 16.0K
15:11 53.04 53.06 52.91 52.94 22.4K
15:12 52.95 52.95 52.83 52.85 18.8K
15:13 52.90 52.98 52.90 52.96 10.6K
15:14 52.94 52.97 52.94 52.97 14.9K
15:15 52.96 52.96 52.88 52.89 11.8K
15:16 52.88 52.88 52.82 52.82 12.9K
15:17 52.83 52.83 52.75 52.75 17.8K
15:18 52.79 52.86 52.79 52.83 13.7K
15:19 52.84 52.84 52.74 52.74 16.9K
15:20 52.76 52.76 52.73 52.74 9.5K
15:21 52.77 52.81 52.73 52.78 15.1K
15:22 52.81 52.88 52.81 52.88 12.5K
15:23 52.94 52.94 52.83 52.83 20.6K
15:24 52.81 52.93 52.79 52.79 19.0K
15:25 52.76 52.76 52.64 52.64 27.6K
15:26 52.68 52.74 52.68 52.74 11.2K
15:27 52.72 52.75 52.72 52.73 18.3K
15:28 52.73 52.85 52.73 52.82 16.0K
15:29 52.82 52.86 52.82 52.86 13.0K
15:30 52.89 52.89 52.80 52.80 16.5K
15:31 52.77 52.78 52.74 52.76 26.3K
15:32 52.77 52.82 52.77 52.82 19.4K
15:33 52.74 52.81 52.74 52.81 17.8K
15:34 52.76 52.86 52.76 52.82 16.8K
15:35 52.81 52.83 52.77 52.77 18.0K
15:36 52.74 52.80 52.74 52.80 19.0K
15:37 52.78 52.81 52.74 52.80 20.4K
15:38 52.79 52.80 52.71 52.71 15.5K
15:39 52.72 52.76 52.70 52.76 16.2K
15:40 52.72 52.72 52.63 52.63 21.8K
15:41 52.61 52.62 52.58 52.58 15.1K
15:42 52.58 52.58 52.52 52.53 34.3K
15:43 52.53 52.55 52.51 52.54 35.7K
15:44 52.50 52.53 52.49 52.51 24.6K
15:45 52.54 52.58 52.53 52.57 45.3K
15:46 52.55 52.55 52.46 52.46 40.2K
15:47 52.46 52.48 52.38 52.42 30.5K
15:48 52.42 52.46 52.40 52.46 24.9K
15:49 52.45 52.47 52.44 52.46 21.5K
15:50 52.50 52.56 52.50 52.56 51.2K
15:51 52.45 52.45 52.33 52.40 51.2K
15:52 52.37 52.37 52.28 52.28 55.6K
15:53 52.31 52.31 52.22 52.22 61.4K
15:54 52.24 52.25 52.18 52.25 49.3K
15:55 52.28 52.33 52.28 52.33 94.9K
15:56 52.36 52.48 52.36 52.48 82.6K
15:57 52.46 52.46 52.31 52.31 54.2K
15:58 52.29 52.35 52.29 52.30 82.3K
15:59 52.30 52.33 52.27 52.27 98.5K
16:00 52.25 52.59 51.20 52.24 1,862.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし