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 51.54 51.86 50.65 51.73 56.7K
09:32 51.73 51.82 51.63 51.73 1.7K
09:33 51.73 51.93 51.71 51.93 8.1K
09:34 51.93 51.93 51.69 51.69 2.7K
09:35 51.69 52.10 51.69 52.10 5.7K
09:36 52.16 52.25 52.16 52.25 13.7K
09:37 52.24 52.30 52.13 52.13 22.1K
09:38 52.14 52.50 52.14 52.50 7.5K
09:39 52.43 52.70 52.43 52.70 6.1K
09:40 52.71 52.78 52.71 52.78 6.9K
09:41 52.65 52.79 52.65 52.65 20.2K
09:42 52.71 52.82 52.71 52.80 10.7K
09:43 52.86 52.92 52.79 52.79 12.1K
09:44 52.79 52.83 52.71 52.83 6.4K
09:45 52.82 52.87 52.76 52.80 35.2K
09:46 52.81 53.01 52.81 53.01 10.4K
09:47 52.97 53.04 52.96 52.98 15.2K
09:48 52.98 53.00 52.92 53.00 5.6K
09:49 52.99 52.99 52.87 52.91 7.4K
09:50 52.93 52.94 52.86 52.90 8.8K
09:51 52.90 52.97 52.74 52.74 12.9K
09:52 52.81 52.83 52.76 52.83 11.1K
09:53 52.81 52.82 52.79 52.79 13.2K
09:54 52.79 52.84 52.78 52.78 12.6K
09:55 52.72 52.72 52.59 52.62 41.8K
09:56 52.62 52.63 52.52 52.52 14.3K
09:57 52.50 52.54 52.47 52.47 25.4K
09:58 52.45 52.45 52.38 52.39 16.9K
09:59 52.39 52.49 52.32 52.49 9.2K
10:00 52.49 52.49 52.41 52.44 11.7K
10:01 52.24 52.34 52.16 52.34 17.3K
10:02 52.49 52.58 52.49 52.58 9.2K
10:03 52.58 52.67 52.58 52.67 10.8K
10:04 52.66 52.77 52.66 52.70 27.0K
10:05 52.69 52.72 52.65 52.72 29.7K
10:06 52.71 52.88 52.71 52.85 20.7K
10:07 52.93 52.93 52.88 52.90 15.6K
10:08 52.90 53.03 52.87 53.03 17.5K
10:09 53.03 53.03 52.88 52.89 12.3K
10:10 52.92 53.01 52.92 53.00 14.6K
10:11 52.97 53.12 52.97 53.12 11.4K
10:12 53.12 53.21 53.12 53.18 27.0K
10:13 53.16 53.32 53.16 53.32 14.7K
10:14 53.32 53.32 53.29 53.30 7.7K
10:15 53.32 53.41 53.32 53.37 18.9K
10:16 53.32 53.45 53.32 53.41 12.7K
10:17 53.47 53.48 53.44 53.44 9.2K
10:18 53.46 53.49 53.43 53.43 12.5K
10:19 53.36 53.40 53.32 53.40 9.3K
10:20 53.41 53.46 53.41 53.46 15.6K
10:21 53.44 53.46 53.40 53.46 11.4K
10:22 53.46 53.47 53.34 53.36 18.8K
10:23 53.40 53.40 53.32 53.35 14.8K
10:24 53.32 53.39 53.32 53.35 11.6K
10:25 53.34 53.43 53.34 53.43 10.3K
10:26 53.43 53.44 53.30 53.30 18.3K
10:27 53.32 53.32 53.16 53.16 13.6K
10:28 53.08 53.10 53.03 53.08 23.3K
10:29 53.08 53.08 52.94 52.94 5.9K
10:30 52.92 52.94 52.86 52.90 18.2K
10:31 52.91 53.02 52.89 53.00 24.1K
10:32 53.04 53.04 52.92 52.92 18.2K
10:33 52.92 52.93 52.88 52.88 13.3K
10:34 52.92 52.95 52.86 52.90 13.1K
10:35 52.89 52.98 52.86 52.96 18.5K
10:36 52.96 52.96 52.89 52.89 16.6K
10:37 52.84 52.84 52.65 52.65 13.1K
10:38 52.66 52.72 52.66 52.71 7.2K
10:39 52.73 52.79 52.69 52.76 6.7K
10:40 52.78 52.80 52.77 52.78 9.2K
10:41 52.77 52.84 52.76 52.84 8.2K
10:42 52.82 52.82 52.74 52.75 7.6K
10:43 52.76 52.77 52.71 52.71 7.6K
10:44 52.72 52.80 52.72 52.80 7.2K
10:45 52.77 52.85 52.77 52.83 7.2K
10:46 52.84 52.91 52.84 52.89 7.7K
10:47 52.91 52.91 52.82 52.82 7.6K
10:48 52.77 52.81 52.76 52.76 8.3K
10:49 52.77 52.77 52.72 52.72 5.5K
10:50 52.72 52.73 52.71 52.73 2.7K
10:51 52.76 52.76 52.70 52.70 9.8K
10:52 52.71 52.80 52.71 52.79 4.8K
10:53 52.78 52.80 52.77 52.77 5.9K
10:54 52.77 52.83 52.77 52.80 8.2K
10:55 52.81 52.81 52.68 52.70 12.4K
10:56 52.70 52.70 52.65 52.68 9.5K
10:57 52.66 52.66 52.62 52.65 9.4K
10:58 52.66 52.67 52.63 52.67 8.1K
10:59 52.65 52.66 52.62 52.62 12.9K
11:00 52.62 52.69 52.62 52.69 22.4K
11:01 52.77 52.80 52.77 52.78 25.8K
11:02 52.83 52.83 52.79 52.83 4.2K
11:03 52.83 52.83 52.73 52.73 6.5K
11:04 52.73 52.75 52.71 52.75 4.6K
11:05 52.73 52.73 52.69 52.73 5.3K
11:06 52.74 52.82 52.74 52.76 6.7K
11:07 52.77 52.77 52.64 52.64 8.2K
11:08 52.61 52.61 52.56 52.56 9.1K
11:09 52.55 52.56 52.53 52.54 6.2K
11:10 52.55 52.55 52.53 52.55 4.6K
11:11 52.55 52.59 52.55 52.57 9.0K
11:12 52.57 52.60 52.56 52.56 6.7K
11:13 52.58 52.59 52.50 52.59 11.8K
11:14 52.54 52.61 52.54 52.61 4.2K
11:15 52.56 52.58 52.54 52.58 6.5K
11:16 52.59 52.63 52.59 52.59 6.6K
11:17 52.58 52.67 52.58 52.67 10.6K
11:18 52.66 52.66 52.62 52.63 6.0K
11:19 52.64 52.67 52.64 52.65 6.6K
11:20 52.67 52.67 52.62 52.64 8.3K
11:21 52.60 52.62 52.60 52.60 5.4K
11:22 52.61 52.64 52.60 52.63 10.8K
11:23 52.61 52.62 52.60 52.62 5.9K
11:24 52.60 52.63 52.60 52.63 5.7K
11:25 52.65 52.65 52.61 52.62 11.8K
11:26 52.65 52.69 52.59 52.59 11.3K
11:27 52.60 52.61 52.57 52.58 8.2K
11:28 52.59 52.59 52.55 52.58 54.6K
11:29 52.58 52.62 52.58 52.62 8.1K
11:30 52.62 52.62 52.60 52.61 21.2K
11:31 52.63 52.64 52.59 52.59 13.4K
11:32 52.59 52.60 52.57 52.57 6.6K
11:33 52.57 52.63 52.57 52.63 4.1K
11:34 52.64 52.67 52.63 52.63 11.2K
11:35 52.61 52.61 52.52 52.53 13.1K
11:36 52.51 52.51 52.44 52.44 8.5K
11:37 52.39 52.39 52.29 52.29 16.0K
11:38 52.28 52.31 52.20 52.20 9.6K
11:39 52.20 52.20 52.13 52.15 5.6K
11:40 52.15 52.17 52.13 52.13 10.7K
11:41 52.12 52.17 52.10 52.17 10.3K
11:42 52.17 52.17 52.13 52.13 7.3K
11:43 52.07 52.24 52.07 52.21 19.9K
11:44 52.19 52.27 52.19 52.23 13.4K
11:45 52.32 52.37 52.32 52.33 19.7K
11:46 52.30 52.34 52.22 52.34 5.4K
11:47 52.26 52.26 52.16 52.23 11.6K
11:48 52.21 52.25 52.18 52.25 4.0K
11:49 52.23 52.24 52.19 52.21 5.2K
11:50 52.23 52.31 52.23 52.31 4.6K
11:51 52.32 52.32 52.25 52.27 9.3K
11:52 52.25 52.25 52.19 52.24 6.8K
11:53 52.24 52.24 52.20 52.21 7.2K
11:54 52.21 52.21 52.17 52.20 2.3K
11:55 52.20 52.20 52.16 52.16 11.9K
11:56 52.18 52.18 52.15 52.17 6.7K
11:57 52.16 52.17 52.12 52.17 5.8K
11:58 52.14 52.19 52.14 52.19 5.4K
11:59 52.18 52.20 52.18 52.20 9.4K
12:00 52.21 52.22 52.19 52.19 8.2K
12:01 52.22 52.30 52.20 52.28 9.0K
12:02 52.29 52.32 52.27 52.31 12.0K
12:03 52.32 52.37 52.32 52.34 12.7K
12:04 52.35 52.35 52.28 52.34 8.4K
12:05 52.35 52.41 52.35 52.41 4.3K
12:06 52.33 52.33 52.26 52.28 13.0K
12:07 52.26 52.26 52.24 52.26 7.6K
12:08 52.26 52.34 52.26 52.33 10.0K
12:09 52.34 52.44 52.34 52.44 11.5K
12:10 52.46 52.46 52.42 52.44 13.3K
12:11 52.43 52.43 52.39 52.39 4.9K
12:12 52.35 52.35 52.31 52.33 9.5K
12:13 52.31 52.33 52.30 52.32 18.9K
12:14 52.29 52.30 52.27 52.29 8.7K
12:15 52.29 52.30 52.25 52.26 9.4K
12:16 52.27 52.27 52.22 52.22 11.2K
12:17 52.22 52.26 52.22 52.26 7.8K
12:18 52.27 52.27 52.21 52.24 10.0K
12:19 52.23 52.31 52.22 52.30 5.0K
12:20 52.32 52.32 52.25 52.31 11.3K
12:21 52.29 52.34 52.29 52.34 12.9K
12:22 52.36 52.38 52.36 52.36 12.3K
12:23 52.33 52.37 52.32 52.34 9.5K
12:24 52.32 52.33 52.30 52.31 6.7K
12:25 52.31 52.31 52.31 52.31 3.3K
12:26 52.32 52.32 52.30 52.30 22.9K
12:27 52.28 52.29 52.24 52.24 12.2K
12:28 52.27 52.29 52.27 52.28 9.9K
12:29 52.28 52.30 52.25 52.30 10.9K
12:30 52.28 52.29 52.24 52.24 5.1K
12:31 52.20 52.29 52.19 52.28 9.5K
12:32 52.31 52.32 52.30 52.31 9.1K
12:33 52.35 52.35 52.29 52.34 19.7K
12:34 52.36 52.45 52.36 52.45 11.6K
12:35 52.43 52.46 52.42 52.46 6.8K
12:36 52.46 52.46 52.40 52.40 7.2K
12:37 52.45 52.50 52.42 52.43 8.3K
12:38 52.42 52.51 52.42 52.51 7.7K
12:39 52.50 52.55 52.50 52.55 6.3K
12:40 52.57 52.57 52.53 52.55 5.7K
12:41 52.53 52.56 52.53 52.55 6.1K
12:42 52.52 52.54 52.46 52.46 5.7K
12:43 52.48 52.49 52.46 52.49 12.1K
12:44 52.50 52.51 52.50 52.51 6.1K
12:45 52.51 52.51 52.40 52.40 13.5K
12:46 52.43 52.45 52.37 52.37 19.8K
12:47 52.35 52.36 52.31 52.32 9.9K
12:48 52.30 52.30 52.16 52.16 10.7K
12:49 52.17 52.17 52.07 52.07 8.9K
12:50 52.11 52.20 52.11 52.20 19.7K
12:51 52.18 52.18 52.14 52.17 9.8K
12:52 52.18 52.23 52.16 52.19 15.6K
12:53 52.18 52.28 52.18 52.26 8.3K
12:54 52.27 52.30 52.19 52.19 6.8K
12:55 52.19 52.19 52.16 52.18 21.3K
12:56 52.18 52.18 52.10 52.14 12.6K
12:57 52.13 52.15 52.13 52.13 4.5K
12:58 52.11 52.13 52.09 52.09 7.5K
12:59 52.09 52.10 52.07 52.10 6.2K
13:00 52.09 52.13 52.07 52.13 13.1K
13:01 52.14 52.14 52.09 52.12 8.4K
13:02 52.09 52.11 52.08 52.08 5.2K
13:03 52.08 52.10 52.07 52.10 6.1K
13:04 52.10 52.10 52.07 52.10 4.6K
13:05 52.11 52.15 52.09 52.12 8.0K
13:06 52.17 52.17 52.14 52.14 11.1K
13:07 52.13 52.15 52.08 52.11 7.8K
13:08 52.10 52.11 52.07 52.07 6.2K
13:09 52.06 52.08 52.06 52.08 6.9K
13:10 52.08 52.08 52.05 52.05 7.0K
13:11 52.05 52.06 52.02 52.02 7.6K
13:12 52.02 52.03 51.95 51.95 6.8K
13:13 51.96 51.96 51.92 51.95 2.8K
13:14 51.96 51.96 51.95 51.96 5.6K
13:15 51.95 51.95 51.92 51.92 11.3K
13:16 51.92 51.92 51.88 51.88 10.0K
13:17 51.88 51.88 51.80 51.80 6.0K
13:18 51.79 51.79 51.74 51.74 3.4K
13:19 51.73 51.73 51.64 51.66 13.1K
13:20 51.66 51.66 51.58 51.64 16.8K
13:21 51.61 51.64 51.61 51.64 7.5K
13:22 51.61 51.62 51.61 51.62 13.2K
13:23 51.62 51.68 51.62 51.65 15.1K
13:24 51.60 51.60 51.53 51.58 14.2K
13:25 51.57 51.57 51.55 51.57 20.0K
13:26 51.54 51.56 51.54 51.56 9.2K
13:27 51.55 51.55 51.50 51.52 15.8K
13:28 51.48 51.48 51.44 51.44 11.3K
13:29 51.50 51.53 51.50 51.50 25.6K
13:30 51.51 51.54 51.51 51.51 17.3K
13:31 51.50 51.53 51.50 51.50 5.8K
13:32 51.49 51.54 51.49 51.54 4.5K
13:33 51.56 51.56 51.48 51.49 8.2K
13:34 51.47 51.52 51.47 51.51 4.6K
13:35 51.49 51.51 51.49 51.51 5.8K
13:36 51.50 51.50 51.49 51.49 4.8K
13:37 51.48 51.48 51.42 51.43 11.4K
13:38 51.44 51.46 51.42 51.42 13.5K
13:39 51.48 51.50 51.47 51.49 9.2K
13:40 51.46 51.46 51.38 51.38 8.1K
13:41 51.40 51.43 51.40 51.41 12.6K
13:42 51.44 51.44 51.40 51.42 6.4K
13:43 51.43 51.43 51.40 51.41 6.5K
13:44 51.43 51.46 51.43 51.46 7.8K
13:45 51.45 51.45 51.43 51.43 10.9K
13:46 51.43 51.44 51.41 51.41 13.5K
13:47 51.41 51.41 51.38 51.40 12.6K
13:48 51.37 51.37 51.37 51.37 4.4K
13:49 51.38 51.40 51.35 51.36 6.4K
13:50 51.36 51.36 51.33 51.35 7.7K
13:51 51.35 51.56 51.35 51.56 11.1K
13:52 51.52 51.52 51.47 51.49 8.2K
13:53 51.49 51.62 51.49 51.61 7.1K
13:54 51.62 51.62 51.55 51.55 8.6K
13:55 51.54 51.60 51.54 51.60 11.8K
13:56 51.59 51.63 51.59 51.61 24.2K
13:57 51.60 51.66 51.60 51.66 10.4K
13:58 51.66 51.66 51.56 51.57 9.1K
13:59 51.57 51.58 51.54 51.54 6.1K
14:00 51.53 51.53 51.51 51.52 4.2K
14:01 51.54 51.58 51.54 51.58 4.3K
14:02 51.63 51.72 51.62 51.72 8.6K
14:03 51.78 51.83 51.78 51.81 11.2K
14:04 51.81 51.82 51.76 51.79 9.7K
14:05 51.79 51.84 51.77 51.84 5.4K
14:06 51.87 51.87 51.80 51.84 8.9K
14:07 51.85 51.85 51.80 51.81 5.8K
14:08 51.80 51.92 51.80 51.92 8.6K
14:09 51.89 51.94 51.88 51.94 5.6K
14:10 51.91 51.91 51.88 51.89 7.1K
14:11 51.91 51.99 51.91 51.99 12.6K
14:12 52.00 52.04 52.00 52.02 12.0K
14:13 52.02 52.05 52.02 52.05 9.3K
14:14 52.09 52.11 52.06 52.11 9.3K
14:15 52.18 52.20 52.15 52.16 12.0K
14:16 52.13 52.17 52.12 52.16 12.1K
14:17 52.15 52.15 52.12 52.12 10.8K
14:18 52.12 52.12 52.06 52.06 7.2K
14:19 52.09 52.09 52.06 52.06 15.2K
14:20 52.06 52.16 52.06 52.13 12.2K
14:21 52.09 52.12 52.07 52.12 10.8K
14:22 52.14 52.14 52.10 52.13 8.9K
14:23 52.14 52.14 52.12 52.12 11.7K
14:24 52.12 52.20 52.12 52.20 12.8K
14:25 52.24 52.27 52.22 52.22 17.5K
14:26 52.24 52.26 52.24 52.25 7.2K
14:27 52.23 52.26 52.23 52.25 18.8K
14:28 52.30 52.30 52.25 52.27 12.8K
14:29 52.29 52.29 52.25 52.29 12.0K
14:30 52.32 52.32 52.27 52.29 10.9K
14:31 52.31 52.31 52.21 52.25 8.3K
14:32 52.28 52.29 52.27 52.28 8.3K
14:33 52.28 52.31 52.26 52.27 7.3K
14:34 52.29 52.29 52.28 52.29 5.2K
14:35 52.29 52.31 52.23 52.23 8.1K
14:36 52.20 52.22 52.20 52.21 5.3K
14:37 52.22 52.25 52.22 52.24 9.2K
14:38 52.24 52.26 52.24 52.26 2.3K
14:39 52.30 52.30 52.25 52.25 10.0K
14:40 52.25 52.28 52.25 52.26 4.8K
14:41 52.26 52.28 52.22 52.22 5.5K
14:42 52.22 52.24 52.20 52.21 7.3K
14:43 52.21 52.24 52.21 52.24 8.7K
14:44 52.23 52.26 52.21 52.25 6.4K
14:45 52.26 52.28 52.26 52.27 4.7K
14:46 52.27 52.29 52.27 52.29 7.7K
14:47 52.29 52.29 52.25 52.27 14.0K
14:48 52.27 52.30 52.27 52.27 12.3K
14:49 52.28 52.33 52.28 52.33 5.1K
14:50 52.33 52.33 52.32 52.33 5.3K
14:51 52.35 52.38 52.31 52.31 14.3K
14:52 52.34 52.34 52.32 52.34 8.8K
14:53 52.36 52.36 52.27 52.27 10.5K
14:54 52.30 52.31 52.26 52.27 9.3K
14:55 52.27 52.31 52.23 52.30 10.7K
14:56 52.31 52.35 52.31 52.35 13.1K
14:57 52.37 52.37 52.32 52.35 11.2K
14:58 52.34 52.34 52.26 52.29 9.4K
14:59 52.31 52.35 52.30 52.35 9.6K
15:00 52.36 52.36 52.34 52.36 9.3K
15:01 52.31 52.34 52.31 52.34 10.3K
15:02 52.39 52.40 52.38 52.39 7.4K
15:03 52.42 52.47 52.42 52.45 11.1K
15:04 52.40 52.42 52.40 52.42 6.0K
15:05 52.39 52.39 52.30 52.31 13.6K
15:06 52.32 52.32 52.29 52.30 8.0K
15:07 52.30 52.30 52.24 52.24 9.2K
15:08 52.22 52.22 52.20 52.20 8.1K
15:09 52.21 52.21 52.12 52.17 8.9K
15:10 52.20 52.23 52.20 52.20 6.6K
15:11 52.20 52.21 52.15 52.19 20.2K
15:12 52.21 52.28 52.21 52.28 7.9K
15:13 52.28 52.33 52.28 52.33 9.2K
15:14 52.32 52.32 52.31 52.31 6.6K
15:15 52.32 52.35 52.30 52.30 12.2K
15:16 52.24 52.28 52.24 52.28 8.4K
15:17 52.31 52.32 52.29 52.29 6.6K
15:18 52.23 52.30 52.23 52.27 8.6K
15:19 52.27 52.29 52.23 52.23 6.3K
15:20 52.23 52.29 52.23 52.27 6.1K
15:21 52.22 52.22 52.13 52.15 11.3K
15:22 52.18 52.20 52.13 52.13 12.9K
15:23 52.13 52.17 52.13 52.16 7.1K
15:24 52.17 52.19 52.17 52.17 6.7K
15:25 52.17 52.17 52.13 52.13 9.4K
15:26 52.12 52.12 52.06 52.06 10.6K
15:27 52.09 52.09 52.01 52.01 9.8K
15:28 51.98 52.00 51.96 51.96 9.9K
15:29 51.98 51.98 51.90 51.92 15.9K
15:30 51.94 51.99 51.94 51.94 9.9K
15:31 51.93 51.97 51.90 51.90 16.3K
15:32 51.92 51.93 51.86 51.86 15.3K
15:33 51.82 51.89 51.82 51.88 16.3K
15:34 51.89 51.93 51.86 51.93 13.6K
15:35 51.95 51.95 51.89 51.94 13.5K
15:36 51.91 51.91 51.84 51.84 13.4K
15:37 51.84 51.84 51.81 51.82 22.6K
15:38 51.80 51.80 51.76 51.77 14.3K
15:39 51.78 51.78 51.71 51.71 12.0K
15:40 51.71 51.73 51.69 51.70 10.3K
15:41 51.70 51.75 51.68 51.75 32.7K
15:42 51.71 51.72 51.69 51.70 17.0K
15:43 51.74 51.74 51.69 51.71 15.2K
15:44 51.70 51.73 51.69 51.73 18.7K
15:45 51.76 51.79 51.75 51.79 13.4K
15:46 51.75 51.78 51.73 51.73 16.4K
15:47 51.72 51.78 51.71 51.77 17.1K
15:48 51.77 51.77 51.69 51.72 19.3K
15:49 51.70 51.73 51.69 51.70 16.3K
15:50 51.70 51.71 51.68 51.71 29.7K
15:51 51.68 51.68 51.53 51.53 28.3K
15:52 51.53 51.53 51.42 51.45 38.0K
15:53 51.47 51.56 51.47 51.56 48.9K
15:54 51.63 51.67 51.59 51.60 39.8K
15:55 51.60 51.71 51.60 51.71 61.5K
15:56 51.79 51.82 51.79 51.81 65.8K
15:57 51.86 51.91 51.80 51.91 59.2K
15:58 51.90 51.91 51.88 51.89 64.7K
15:59 51.87 51.91 51.87 51.89 53.9K
16:00 51.89 52.01 51.88 51.89 1,389.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし