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 52.58 53.25 51.00 52.67 127.5K
09:32 52.71 52.78 52.63 52.78 8.3K
09:33 52.82 53.04 52.82 53.04 24.6K
09:34 53.04 53.04 52.71 52.71 10.1K
09:35 52.69 52.88 52.69 52.82 9.1K
09:36 53.04 53.10 52.98 52.98 15.4K
09:37 52.97 52.97 52.97 52.97 9.0K
09:38 52.87 52.93 52.81 52.85 16.7K
09:39 52.85 53.16 52.85 53.04 14.8K
09:40 53.08 53.08 53.04 53.04 8.6K
09:41 53.17 53.18 53.08 53.18 15.1K
09:42 53.17 53.26 53.04 53.26 12.8K
09:43 53.27 53.30 53.19 53.19 14.6K
09:44 53.16 53.21 53.12 53.16 10.5K
09:45 53.08 53.14 53.06 53.08 20.8K
09:46 53.13 53.13 52.99 52.99 9.1K
09:47 53.08 53.11 53.04 53.06 6.1K
09:48 53.07 53.07 52.91 52.91 10.3K
09:49 52.93 52.93 52.77 52.80 15.4K
09:50 52.80 52.80 52.75 52.78 21.7K
09:51 52.79 52.79 52.65 52.65 9.9K
09:52 52.68 52.76 52.66 52.69 13.6K
09:53 52.69 52.92 52.69 52.87 24.4K
09:54 52.77 52.87 52.73 52.73 11.2K
09:55 52.76 52.76 52.63 52.70 15.5K
09:56 52.71 52.71 52.63 52.64 18.8K
09:57 52.63 52.63 52.47 52.47 17.7K
09:58 52.49 52.61 52.49 52.61 6.9K
09:59 52.61 52.74 52.61 52.74 19.5K
10:00 52.85 52.91 52.85 52.91 13.6K
10:01 52.75 52.91 52.72 52.91 22.5K
10:02 52.88 53.00 52.88 52.92 8.0K
10:03 52.97 52.97 52.78 52.78 21.9K
10:04 52.75 52.92 52.75 52.92 20.9K
10:05 52.94 52.99 52.94 52.99 17.1K
10:06 52.99 53.04 52.97 53.02 14.7K
10:07 53.03 53.03 52.93 52.99 10.8K
10:08 52.98 53.00 52.87 52.87 11.9K
10:09 52.87 52.93 52.85 52.88 7.9K
10:10 52.90 52.90 52.82 52.83 8.0K
10:11 52.89 52.95 52.89 52.90 22.9K
10:12 52.90 52.90 52.80 52.83 11.8K
10:13 52.82 52.87 52.76 52.83 10.5K
10:14 52.88 52.88 52.84 52.85 3.4K
10:15 52.86 52.87 52.81 52.81 6.6K
10:16 52.79 52.81 52.75 52.81 6.7K
10:17 52.81 52.82 52.76 52.78 17.9K
10:18 52.80 52.80 52.76 52.79 9.9K
10:19 52.77 52.79 52.73 52.79 22.2K
10:20 52.79 52.87 52.79 52.87 6.3K
10:21 52.98 53.00 52.93 52.96 15.2K
10:22 52.94 52.94 52.85 52.85 7.8K
10:23 52.89 52.90 52.82 52.82 6.4K
10:24 52.84 52.84 52.76 52.76 7.7K
10:25 52.77 52.83 52.77 52.83 4.0K
10:26 52.81 52.82 52.73 52.73 8.2K
10:27 52.75 52.79 52.73 52.79 12.1K
10:28 52.89 52.89 52.81 52.81 10.0K
10:29 52.82 52.82 52.70 52.71 8.8K
10:30 52.73 52.73 52.63 52.63 5.8K
10:31 52.61 52.61 52.58 52.58 7.6K
10:32 52.57 52.57 52.42 52.44 9.0K
10:33 52.41 52.41 52.23 52.23 14.8K
10:34 52.22 52.22 52.11 52.11 18.7K
10:35 52.13 52.14 52.12 52.12 9.8K
10:36 52.09 52.11 52.06 52.11 16.2K
10:37 52.12 52.14 52.11 52.11 9.6K
10:38 52.08 52.11 52.04 52.07 17.5K
10:39 52.03 52.03 51.90 51.92 10.5K
10:40 51.90 51.90 51.84 51.84 21.6K
10:41 51.84 51.86 51.78 51.78 17.5K
10:42 51.82 51.87 51.75 51.87 17.5K
10:43 51.91 51.95 51.91 51.93 20.5K
10:44 51.95 51.97 51.92 51.95 11.6K
10:45 51.95 51.95 51.90 51.92 8.0K
10:46 51.90 51.93 51.90 51.92 13.1K
10:47 51.89 51.97 51.83 51.83 12.8K
10:48 51.90 51.94 51.89 51.92 11.0K
10:49 51.92 51.92 51.87 51.88 6.1K
10:50 51.92 51.93 51.90 51.92 6.3K
10:51 51.92 52.02 51.92 52.02 7.4K
10:52 52.05 52.08 52.05 52.07 5.4K
10:53 52.03 52.09 52.02 52.09 14.6K
10:54 52.21 52.21 52.13 52.13 8.8K
10:55 52.09 52.19 52.09 52.19 9.4K
10:56 52.14 52.14 52.08 52.08 7.7K
10:57 52.01 52.01 51.96 51.96 5.5K
10:58 51.92 51.94 51.89 51.89 7.3K
10:59 51.91 51.94 51.89 51.89 7.6K
11:00 51.87 51.89 51.85 51.86 7.9K
11:01 51.92 51.97 51.92 51.96 15.3K
11:02 51.96 52.03 51.96 52.00 6.6K
11:03 51.97 51.97 51.89 51.90 17.3K
11:04 51.89 51.95 51.86 51.95 12.0K
11:05 51.94 51.98 51.90 51.98 4.9K
11:06 51.95 51.97 51.91 51.97 16.6K
11:07 51.96 51.96 51.92 51.95 13.0K
11:08 51.95 51.95 51.90 51.90 9.0K
11:09 51.91 51.91 51.79 51.88 18.0K
11:10 51.87 51.95 51.87 51.92 7.1K
11:11 51.93 51.95 51.88 51.88 7.4K
11:12 51.91 51.91 51.89 51.91 7.7K
11:13 51.93 51.93 51.88 51.88 11.2K
11:14 51.95 52.01 51.92 52.01 9.6K
11:15 51.97 52.00 51.94 51.94 5.8K
11:16 51.94 51.94 51.83 51.83 7.4K
11:17 51.83 51.83 51.75 51.76 11.4K
11:18 51.81 51.98 51.81 51.97 12.3K
11:19 51.96 51.98 51.94 51.94 19.5K
11:20 51.94 51.94 51.88 51.88 6.0K
11:21 51.89 51.95 51.89 51.94 6.5K
11:22 51.94 51.94 51.92 51.92 4.0K
11:23 51.93 51.96 51.93 51.93 6.3K
11:24 51.94 52.03 51.94 52.03 5.0K
11:25 52.03 52.09 52.03 52.03 6.6K
11:26 52.01 52.06 52.01 52.06 9.3K
11:27 52.07 52.13 52.06 52.13 7.5K
11:28 52.13 52.16 52.13 52.15 6.1K
11:29 52.15 52.15 52.10 52.12 6.4K
11:30 52.08 52.08 52.06 52.06 6.5K
11:31 52.06 52.11 52.06 52.09 3.7K
11:32 52.10 52.17 52.06 52.17 6.9K
11:33 52.17 52.27 52.17 52.26 5.4K
11:34 52.26 52.26 52.19 52.19 5.4K
11:35 52.21 52.24 52.21 52.24 7.7K
11:36 52.23 52.30 52.23 52.29 5.1K
11:37 52.32 52.32 52.26 52.29 8.2K
11:38 52.30 52.32 52.30 52.31 5.9K
11:39 52.29 52.35 52.29 52.35 3.6K
11:40 52.31 52.35 52.31 52.35 8.1K
11:41 52.35 52.35 52.30 52.32 7.8K
11:42 52.30 52.30 52.27 52.28 5.3K
11:43 52.29 52.32 52.29 52.32 6.3K
11:44 52.34 52.38 52.30 52.38 7.3K
11:45 52.37 52.37 52.31 52.31 5.7K
11:46 52.30 52.40 52.30 52.40 4.8K
11:47 52.40 52.50 52.40 52.50 5.7K
11:48 52.47 52.50 52.46 52.49 8.3K
11:49 52.49 52.55 52.49 52.50 7.6K
11:50 52.52 52.52 52.49 52.49 5.3K
11:51 52.51 52.51 52.49 52.50 8.7K
11:52 52.51 52.52 52.49 52.49 8.7K
11:53 52.51 52.55 52.50 52.55 5.7K
11:54 52.53 52.53 52.48 52.48 6.2K
11:55 52.48 52.49 52.48 52.48 2.6K
11:56 52.46 52.46 52.33 52.34 7.2K
11:57 52.30 52.30 52.21 52.22 12.0K
11:58 52.22 52.29 52.22 52.29 7.3K
11:59 52.31 52.36 52.31 52.36 10.8K
12:00 52.36 52.39 52.36 52.38 5.7K
12:01 52.35 52.40 52.35 52.40 5.1K
12:02 52.40 52.41 52.37 52.37 5.7K
12:03 52.36 52.36 52.32 52.33 9.9K
12:04 52.32 52.34 52.31 52.31 4.8K
12:05 52.30 52.36 52.30 52.36 12.1K
12:06 52.32 52.42 52.32 52.40 7.3K
12:07 52.40 52.44 52.40 52.42 6.7K
12:08 52.42 52.45 52.42 52.42 4.6K
12:09 52.44 52.45 52.40 52.45 10.4K
12:10 52.47 52.51 52.47 52.49 15.1K
12:11 52.49 52.57 52.49 52.54 6.3K
12:12 52.57 52.60 52.46 52.46 21.1K
12:13 52.53 52.62 52.53 52.62 13.2K
12:14 52.62 52.65 52.61 52.65 8.8K
12:15 52.63 52.64 52.63 52.64 4.9K
12:16 52.67 52.67 52.63 52.63 10.4K
12:17 52.64 52.64 52.58 52.59 7.0K
12:18 52.60 52.60 52.57 52.57 5.7K
12:19 52.55 52.55 52.50 52.50 9.6K
12:20 52.50 52.56 52.50 52.55 14.0K
12:21 52.53 52.59 52.53 52.55 27.0K
12:22 52.56 52.56 52.52 52.52 9.1K
12:23 52.53 52.53 52.50 52.52 7.0K
12:24 52.55 52.55 52.51 52.51 4.3K
12:25 52.51 52.52 52.51 52.51 1.5K
12:26 52.52 52.52 52.45 52.45 4.3K
12:27 52.44 52.44 52.42 52.44 11.1K
12:28 52.49 52.52 52.48 52.48 4.2K
12:29 52.50 52.50 52.48 52.48 5.4K
12:30 52.49 52.49 52.42 52.45 8.8K
12:31 52.48 52.52 52.48 52.52 8.1K
12:32 52.52 52.52 52.49 52.49 3.6K
12:33 52.50 52.51 52.47 52.51 4.3K
12:34 52.52 52.52 52.49 52.49 3.0K
12:35 52.50 52.53 52.48 52.53 5.2K
12:36 52.52 52.53 52.50 52.53 4.1K
12:37 52.53 52.53 52.49 52.49 4.9K
12:38 52.50 52.50 52.47 52.47 4.2K
12:39 52.47 52.51 52.47 52.49 8.2K
12:40 52.48 52.48 52.45 52.45 5.0K
12:41 52.40 52.41 52.34 52.36 13.8K
12:42 52.36 52.36 52.29 52.32 8.6K
12:43 52.29 52.30 52.23 52.30 11.7K
12:44 52.27 52.32 52.26 52.32 7.4K
12:45 52.32 52.32 52.29 52.31 4.9K
12:46 52.32 52.33 52.31 52.33 4.6K
12:47 52.31 52.36 52.29 52.36 10.4K
12:48 52.39 52.43 52.39 52.43 3.9K
12:49 52.44 52.46 52.44 52.46 5.4K
12:50 52.48 52.52 52.47 52.51 5.2K
12:51 52.53 52.53 52.53 52.53 4.0K
12:52 52.54 52.55 52.53 52.53 14.1K
12:53 52.55 52.55 52.45 52.46 9.7K
12:54 52.43 52.45 52.41 52.41 7.2K
12:55 52.43 52.47 52.43 52.46 5.9K
12:56 52.46 52.46 52.44 52.44 2.5K
12:57 52.44 52.44 52.40 52.41 13.6K
12:58 52.36 52.37 52.34 52.34 6.8K
12:59 52.33 52.35 52.29 52.29 5.0K
13:00 52.28 52.28 52.21 52.22 5.6K
13:01 52.18 52.28 52.18 52.28 7.4K
13:02 52.28 52.31 52.25 52.31 4.7K
13:03 52.31 52.31 52.29 52.30 8.3K
13:04 52.31 52.31 52.26 52.26 6.4K
13:05 52.27 52.27 52.26 52.26 3.1K
13:06 52.25 52.28 52.23 52.28 7.0K
13:07 52.33 52.33 52.26 52.30 5.4K
13:08 52.26 52.26 52.20 52.20 10.4K
13:09 52.21 52.27 52.21 52.27 5.1K
13:10 52.27 52.32 52.27 52.32 3.8K
13:11 52.32 52.32 52.25 52.26 7.6K
13:12 52.23 52.27 52.23 52.25 3.4K
13:13 52.25 52.31 52.25 52.31 10.5K
13:14 52.36 52.37 52.34 52.34 6.1K
13:15 52.32 52.34 52.32 52.33 4.4K
13:16 52.32 52.32 52.27 52.28 6.7K
13:17 52.30 52.30 52.26 52.30 3.6K
13:18 52.26 52.28 52.26 52.28 3.3K
13:19 52.27 52.27 52.27 52.27 3.2K
13:20 52.33 52.37 52.33 52.34 8.0K
13:21 52.32 52.37 52.32 52.37 4.0K
13:22 52.36 52.44 52.36 52.43 7.7K
13:23 52.44 52.46 52.43 52.46 4.9K
13:24 52.46 52.46 52.44 52.44 4.8K
13:25 52.44 52.44 52.40 52.40 5.6K
13:26 52.41 52.42 52.38 52.42 15.9K
13:27 52.43 52.44 52.43 52.44 6.5K
13:28 52.41 52.44 52.41 52.44 6.6K
13:29 52.44 52.48 52.44 52.48 8.3K
13:30 52.50 52.53 52.48 52.48 10.2K
13:31 52.49 52.51 52.49 52.50 6.8K
13:32 52.55 52.55 52.53 52.54 8.1K
13:33 52.52 52.54 52.51 52.54 6.8K
13:34 52.53 52.53 52.51 52.52 5.2K
13:35 52.48 52.53 52.48 52.53 11.1K
13:36 52.55 52.56 52.54 52.54 12.8K
13:37 52.55 52.56 52.55 52.56 3.7K
13:38 52.57 52.58 52.57 52.57 4.4K
13:39 52.56 52.56 52.47 52.49 9.7K
13:40 52.49 52.54 52.47 52.54 17.4K
13:41 52.56 52.57 52.55 52.57 7.0K
13:42 52.57 52.57 52.55 52.56 14.4K
13:43 52.55 52.57 52.55 52.57 5.1K
13:44 52.56 52.59 52.56 52.59 6.3K
13:45 52.55 52.60 52.55 52.55 35.6K
13:46 52.51 52.55 52.49 52.55 15.4K
13:47 52.55 52.61 52.54 52.61 6.7K
13:48 52.59 52.59 52.57 52.58 4.0K
13:49 52.58 52.58 52.54 52.54 3.8K
13:50 52.53 52.53 52.47 52.47 9.2K
13:51 52.46 52.46 52.41 52.43 6.7K
13:52 52.47 52.47 52.43 52.43 4.8K
13:53 52.43 52.43 52.37 52.37 6.0K
13:54 52.37 52.37 52.32 52.32 4.7K
13:55 52.26 52.28 52.23 52.23 5.7K
13:56 52.22 52.22 52.20 52.20 6.9K
13:57 52.18 52.18 52.09 52.11 10.9K
13:58 52.09 52.12 52.09 52.10 3.9K
13:59 52.10 52.11 52.08 52.08 6.3K
14:00 52.08 52.08 52.03 52.03 8.7K
14:01 52.08 52.17 52.08 52.17 17.6K
14:02 52.20 52.25 52.20 52.23 7.4K
14:03 52.23 52.25 52.22 52.23 12.8K
14:04 52.21 52.24 52.21 52.22 7.5K
14:05 52.19 52.20 52.18 52.18 3.6K
14:06 52.18 52.18 52.14 52.14 4.4K
14:07 52.15 52.15 52.07 52.07 10.7K
14:08 52.07 52.07 52.03 52.06 12.7K
14:09 52.05 52.07 52.04 52.06 9.4K
14:10 52.08 52.10 52.06 52.10 10.6K
14:11 52.15 52.15 52.12 52.15 7.7K
14:12 52.15 52.20 52.15 52.18 9.1K
14:13 52.18 52.18 52.16 52.16 5.3K
14:14 52.16 52.20 52.16 52.20 8.6K
14:15 52.17 52.21 52.17 52.18 7.0K
14:16 52.18 52.18 52.18 52.18 5.7K
14:17 52.20 52.20 52.14 52.14 6.1K
14:18 52.15 52.18 52.14 52.14 5.4K
14:19 52.16 52.16 52.12 52.13 5.7K
14:20 52.13 52.14 52.11 52.14 7.9K
14:21 52.12 52.12 52.11 52.12 6.1K
14:22 52.10 52.10 52.06 52.06 8.6K
14:23 52.06 52.09 52.04 52.04 5.3K
14:24 52.04 52.05 52.02 52.04 7.3K
14:25 52.06 52.10 52.06 52.07 7.2K
14:26 52.07 52.09 52.06 52.09 6.4K
14:27 52.08 52.09 52.08 52.09 5.5K
14:28 52.08 52.13 52.08 52.13 11.8K
14:29 52.14 52.20 52.14 52.20 14.0K
14:30 52.19 52.20 52.18 52.18 21.7K
14:31 52.18 52.22 52.18 52.22 5.7K
14:32 52.23 52.24 52.21 52.24 7.5K
14:33 52.25 52.29 52.25 52.28 5.7K
14:34 52.30 52.32 52.30 52.32 6.2K
14:35 52.30 52.31 52.30 52.31 6.6K
14:36 52.31 52.31 52.30 52.31 3.2K
14:37 52.30 52.30 52.25 52.26 8.2K
14:38 52.30 52.30 52.25 52.25 13.9K
14:39 52.23 52.26 52.23 52.26 3.5K
14:40 52.25 52.29 52.25 52.27 6.1K
14:41 52.27 52.28 52.26 52.28 3.0K
14:42 52.28 52.30 52.28 52.30 4.0K
14:43 52.31 52.33 52.31 52.31 6.4K
14:44 52.31 52.33 52.31 52.33 4.5K
14:45 52.34 52.38 52.34 52.35 14.2K
14:46 52.35 52.35 52.33 52.34 4.5K
14:47 52.36 52.36 52.33 52.33 5.1K
14:48 52.33 52.36 52.33 52.36 13.5K
14:49 52.37 52.38 52.35 52.38 9.7K
14:50 52.38 52.38 52.35 52.35 4.4K
14:51 52.33 52.34 52.29 52.30 9.6K
14:52 52.31 52.31 52.30 52.31 5.1K
14:53 52.31 52.32 52.31 52.31 5.9K
14:54 52.30 52.31 52.30 52.30 11.3K
14:55 52.32 52.34 52.31 52.31 4.9K
14:56 52.28 52.28 52.25 52.25 11.1K
14:57 52.28 52.32 52.28 52.32 6.2K
14:58 52.37 52.38 52.36 52.36 10.8K
14:59 52.36 52.36 52.29 52.29 8.0K
15:00 52.27 52.32 52.27 52.29 14.2K
15:01 52.28 52.28 52.22 52.22 6.3K
15:02 52.18 52.18 52.10 52.10 27.8K
15:03 52.14 52.23 52.14 52.22 24.2K
15:04 52.21 52.22 52.19 52.19 8.9K
15:05 52.21 52.23 52.21 52.23 4.6K
15:06 52.23 52.26 52.19 52.26 9.1K
15:07 52.23 52.29 52.21 52.29 16.6K
15:08 52.29 52.29 52.25 52.26 8.4K
15:09 52.25 52.30 52.23 52.30 11.4K
15:10 52.32 52.36 52.31 52.33 8.5K
15:11 52.31 52.33 52.30 52.30 8.5K
15:12 52.30 52.33 52.30 52.32 5.3K
15:13 52.32 52.32 52.23 52.25 10.1K
15:14 52.25 52.27 52.25 52.27 5.1K
15:15 52.27 52.28 52.22 52.22 12.8K
15:16 52.24 52.27 52.24 52.24 6.0K
15:17 52.25 52.25 52.22 52.22 22.3K
15:18 52.24 52.28 52.24 52.27 11.0K
15:19 52.27 52.29 52.25 52.29 13.6K
15:20 52.28 52.30 52.28 52.30 8.4K
15:21 52.32 52.32 52.26 52.26 18.6K
15:22 52.26 52.26 52.19 52.22 13.3K
15:23 52.23 52.23 52.13 52.13 20.5K
15:24 52.10 52.13 52.07 52.13 17.9K
15:25 52.12 52.16 52.12 52.15 9.3K
15:26 52.15 52.16 52.13 52.13 12.4K
15:27 52.11 52.15 52.09 52.15 12.8K
15:28 52.17 52.17 52.14 52.17 16.5K
15:29 52.18 52.18 52.12 52.12 19.0K
15:30 52.14 52.14 52.09 52.13 14.1K
15:31 52.08 52.09 52.06 52.06 15.6K
15:32 52.07 52.08 52.06 52.06 10.7K
15:33 52.06 52.06 51.99 51.99 17.0K
15:34 52.01 52.04 51.97 52.01 16.8K
15:35 52.00 52.00 51.90 51.93 15.6K
15:36 51.89 51.89 51.83 51.83 13.5K
15:37 51.83 51.89 51.83 51.89 30.8K
15:38 51.85 51.91 51.85 51.90 13.9K
15:39 51.91 51.95 51.91 51.92 14.2K
15:40 51.91 51.93 51.90 51.91 12.5K
15:41 51.90 51.91 51.87 51.87 21.6K
15:42 51.90 51.90 51.85 51.85 12.5K
15:43 51.84 51.86 51.82 51.86 12.9K
15:44 51.86 51.89 51.84 51.84 12.5K
15:45 51.83 51.85 51.82 51.85 26.6K
15:46 51.85 51.89 51.85 51.86 23.1K
15:47 51.82 51.83 51.81 51.83 14.5K
15:48 51.80 51.80 51.77 51.78 20.0K
15:49 51.80 51.81 51.80 51.80 25.2K
15:50 51.83 51.83 51.82 51.83 17.2K
15:51 51.70 51.76 51.66 51.66 61.6K
15:52 51.65 51.79 51.65 51.79 26.8K
15:53 51.80 51.84 51.77 51.84 41.2K
15:54 51.82 51.87 51.82 51.87 34.3K
15:55 51.88 51.93 51.88 51.93 76.3K
15:56 51.89 52.00 51.89 51.96 58.4K
15:57 51.99 51.99 51.93 51.93 40.2K
15:58 51.89 51.92 51.87 51.87 73.4K
15:59 51.87 51.88 51.86 51.87 78.1K
16:00 51.89 51.93 51.88 51.90 2,927.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし