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 52.72 52.90 52.51 52.66 96.9K
09:32 52.66 52.78 52.50 52.78 5.3K
09:33 52.66 52.84 52.66 52.84 1.3K
09:34 52.84 52.88 52.79 52.88 4.1K
09:35 52.88 53.08 52.88 52.97 6.7K
09:36 53.05 53.13 52.99 52.99 5.6K
09:37 53.02 53.31 53.02 53.27 8.1K
09:38 53.27 53.28 53.08 53.08 12.2K
09:39 53.08 53.11 52.94 52.94 5.3K
09:40 52.91 52.96 52.91 52.95 6.1K
09:41 53.05 53.12 53.02 53.03 9.2K
09:42 53.03 53.03 52.95 52.95 7.8K
09:43 52.90 52.90 52.88 52.88 7.4K
09:44 52.90 53.00 52.90 52.99 11.6K
09:45 52.99 53.08 52.99 53.08 7.8K
09:46 53.07 53.08 53.01 53.01 7.3K
09:47 53.06 53.08 53.04 53.04 9.4K
09:48 53.00 53.00 52.93 52.97 8.2K
09:49 53.01 53.01 52.91 52.98 32.7K
09:50 52.98 53.06 52.97 53.06 8.0K
09:51 53.08 53.08 52.95 52.95 21.0K
09:52 52.98 52.98 52.85 52.90 41.3K
09:53 52.89 52.92 52.88 52.88 3.9K
09:54 52.90 52.90 52.87 52.87 4.8K
09:55 52.87 52.98 52.87 52.98 4.9K
09:56 52.95 52.95 52.88 52.90 10.4K
09:57 52.90 52.93 52.84 52.86 17.2K
09:58 52.83 52.83 52.76 52.78 8.5K
09:59 52.78 52.78 52.69 52.72 17.7K
10:00 52.71 52.71 52.66 52.68 7.2K
10:01 52.39 52.42 52.32 52.35 25.8K
10:02 52.35 52.52 52.35 52.52 9.7K
10:03 52.47 52.69 52.47 52.69 16.3K
10:04 52.66 52.70 52.66 52.68 10.6K
10:05 52.69 52.71 52.66 52.70 16.6K
10:06 52.70 52.87 52.70 52.86 64.4K
10:07 52.89 52.91 52.85 52.85 16.9K
10:08 52.80 52.85 52.73 52.73 25.2K
10:09 52.73 52.75 52.73 52.75 12.5K
10:10 52.77 52.79 52.67 52.67 8.0K
10:11 52.67 52.70 52.65 52.65 3.4K
10:12 52.65 52.65 52.54 52.54 7.6K
10:13 52.57 52.57 52.50 52.50 61.0K
10:14 52.47 52.58 52.47 52.58 9.3K
10:15 52.61 52.61 52.51 52.58 10.7K
10:16 52.64 52.65 52.56 52.59 8.2K
10:17 52.56 52.63 52.56 52.60 5.4K
10:18 52.58 52.58 52.49 52.49 11.4K
10:19 52.52 52.52 52.45 52.48 9.3K
10:20 52.43 52.43 52.35 52.37 12.4K
10:21 52.34 52.34 52.28 52.34 15.4K
10:22 52.34 52.39 52.34 52.39 15.0K
10:23 52.44 52.48 52.42 52.42 5.5K
10:24 52.45 52.53 52.45 52.53 7.5K
10:25 52.51 52.57 52.51 52.57 38.2K
10:26 52.57 52.57 52.48 52.48 13.7K
10:27 52.51 52.55 52.50 52.52 22.2K
10:28 52.49 52.50 52.47 52.48 6.0K
10:29 52.48 52.52 52.48 52.51 5.2K
10:30 52.51 52.51 52.44 52.44 13.0K
10:31 52.45 52.54 52.45 52.52 12.4K
10:32 52.56 52.62 52.50 52.50 12.4K
10:33 52.51 52.51 52.47 52.48 16.0K
10:34 52.49 52.52 52.44 52.44 9.4K
10:35 52.46 52.50 52.46 52.50 6.7K
10:36 52.48 52.48 52.40 52.40 9.2K
10:37 52.42 52.44 52.40 52.44 7.7K
10:38 52.50 52.53 52.50 52.53 6.1K
10:39 52.56 52.57 52.55 52.56 5.1K
10:40 52.54 52.68 52.54 52.68 9.8K
10:41 52.65 52.67 52.64 52.64 6.4K
10:42 52.67 52.67 52.56 52.58 10.8K
10:43 52.55 52.55 52.49 52.51 8.2K
10:44 52.50 52.53 52.47 52.53 4.5K
10:45 52.57 52.60 52.57 52.60 2.4K
10:46 52.65 52.65 52.54 52.59 9.0K
10:47 52.55 52.56 52.50 52.51 4.8K
10:48 52.51 52.56 52.51 52.51 6.9K
10:49 52.53 52.56 52.53 52.53 2.9K
10:50 52.55 52.55 52.51 52.52 4.5K
10:51 52.52 52.60 52.52 52.60 4.6K
10:52 52.59 52.59 52.57 52.57 3.2K
10:53 52.54 52.60 52.54 52.60 7.3K
10:54 52.55 52.55 52.53 52.53 4.1K
10:55 52.55 52.60 52.54 52.59 4.7K
10:56 52.61 52.61 52.59 52.60 5.5K
10:57 52.60 52.67 52.60 52.67 5.5K
10:58 52.70 52.72 52.70 52.71 5.1K
10:59 52.70 52.70 52.67 52.70 10.2K
11:00 52.70 52.79 52.70 52.79 10.3K
11:01 52.85 52.87 52.77 52.78 34.2K
11:02 52.79 52.82 52.77 52.82 14.0K
11:03 52.84 52.86 52.84 52.86 7.3K
11:04 52.85 52.85 52.80 52.80 7.5K
11:05 52.80 52.82 52.80 52.81 6.9K
11:06 52.81 52.81 52.75 52.75 7.9K
11:07 52.77 52.77 52.75 52.75 8.8K
11:08 52.74 52.76 52.74 52.76 7.5K
11:09 52.74 52.76 52.74 52.74 16.7K
11:10 52.71 52.71 52.66 52.68 16.5K
11:11 52.68 52.75 52.68 52.71 5.4K
11:12 52.74 52.74 52.71 52.71 6.6K
11:13 52.71 52.74 52.70 52.70 8.8K
11:14 52.65 52.69 52.65 52.69 8.3K
11:15 52.70 52.77 52.70 52.76 5.8K
11:16 52.77 52.77 52.74 52.77 30.8K
11:17 52.76 52.78 52.76 52.76 19.5K
11:18 52.78 52.78 52.75 52.76 6.2K
11:19 52.76 52.77 52.74 52.74 11.3K
11:20 52.79 52.79 52.77 52.77 8.3K
11:21 52.78 52.78 52.76 52.77 12.7K
11:22 52.79 52.86 52.79 52.86 12.8K
11:23 52.88 52.88 52.85 52.85 11.7K
11:24 52.84 52.87 52.84 52.87 13.9K
11:25 52.88 52.91 52.88 52.91 16.1K
11:26 52.92 52.92 52.85 52.85 15.4K
11:27 52.85 52.88 52.83 52.83 11.1K
11:28 52.85 52.85 52.83 52.84 6.1K
11:29 52.83 52.84 52.83 52.83 11.5K
11:30 52.82 52.85 52.82 52.85 12.1K
11:31 52.87 52.92 52.87 52.88 18.7K
11:32 52.92 52.92 52.85 52.88 10.8K
11:33 52.89 52.93 52.88 52.93 43.1K
11:34 52.92 52.95 52.92 52.93 8.1K
11:35 52.93 52.98 52.93 52.94 13.1K
11:36 52.96 52.98 52.92 52.92 16.5K
11:37 52.93 52.93 52.87 52.89 16.8K
11:38 52.90 52.90 52.89 52.89 11.8K
11:39 52.84 52.84 52.79 52.79 17.1K
11:40 52.79 52.83 52.79 52.83 11.5K
11:41 52.82 52.85 52.81 52.85 7.7K
11:42 52.84 52.89 52.84 52.89 8.3K
11:43 52.89 52.91 52.88 52.91 7.0K
11:44 52.91 52.93 52.90 52.92 5.2K
11:45 52.93 52.96 52.93 52.95 10.1K
11:46 52.92 52.92 52.90 52.92 14.8K
11:47 52.92 52.92 52.90 52.91 8.7K
11:48 52.92 52.92 52.89 52.89 10.8K
11:49 52.90 52.91 52.90 52.90 6.8K
11:50 52.92 52.92 52.91 52.91 7.3K
11:51 52.91 52.91 52.84 52.86 16.5K
11:52 52.88 52.89 52.85 52.89 17.4K
11:53 52.90 52.92 52.89 52.91 5.1K
11:54 52.93 52.93 52.90 52.90 28.7K
11:55 52.90 52.99 52.90 52.99 11.2K
11:56 52.99 53.01 52.98 53.00 8.6K
11:57 52.99 52.99 52.97 52.97 8.4K
11:58 52.98 53.01 52.98 53.01 3.6K
11:59 53.02 53.02 52.94 52.94 7.9K
12:00 52.95 52.99 52.95 52.98 12.5K
12:01 52.99 53.01 52.99 52.99 4.7K
12:02 53.00 53.00 52.92 53.00 16.2K
12:03 53.00 53.06 53.00 53.04 7.6K
12:04 53.04 53.05 52.99 52.99 6.2K
12:05 53.01 53.01 52.99 52.99 6.6K
12:06 52.99 52.99 52.95 52.95 6.0K
12:07 52.95 52.96 52.94 52.96 11.4K
12:08 52.97 52.97 52.93 52.95 5.8K
12:09 52.96 52.96 52.96 52.96 7.8K
12:10 52.97 52.97 52.95 52.95 8.6K
12:11 52.95 52.95 52.93 52.95 4.0K
12:12 52.95 52.96 52.93 52.96 6.1K
12:13 52.93 52.93 52.89 52.89 11.0K
12:14 52.88 52.88 52.85 52.88 5.8K
12:15 52.86 52.86 52.83 52.85 11.5K
12:16 52.86 52.86 52.82 52.82 9.0K
12:17 52.83 52.83 52.77 52.77 10.7K
12:18 52.78 52.84 52.78 52.83 17.8K
12:19 52.83 52.83 52.79 52.79 21.4K
12:20 52.80 52.81 52.76 52.76 9.6K
12:21 52.77 52.80 52.77 52.79 15.8K
12:22 52.81 52.83 52.77 52.83 13.5K
12:23 52.84 52.84 52.80 52.80 7.9K
12:24 52.83 52.90 52.83 52.90 7.6K
12:25 52.90 52.93 52.89 52.89 6.6K
12:26 52.89 52.91 52.89 52.91 11.6K
12:27 52.91 52.93 52.90 52.90 6.4K
12:28 52.91 52.91 52.85 52.86 7.5K
12:29 52.87 52.88 52.86 52.86 10.4K
12:30 52.88 52.88 52.87 52.88 3.9K
12:31 52.88 52.92 52.88 52.90 6.4K
12:32 52.90 52.93 52.90 52.92 5.5K
12:33 52.92 52.96 52.92 52.94 6.2K
12:34 52.96 52.99 52.96 52.99 3.8K
12:35 52.98 52.99 52.96 52.99 24.9K
12:36 52.99 53.07 52.99 53.07 8.0K
12:37 53.06 53.12 53.06 53.12 12.6K
12:38 53.12 53.24 53.11 53.24 29.2K
12:39 53.24 53.29 53.18 53.18 11.4K
12:40 53.19 53.19 53.12 53.12 11.0K
12:41 53.17 53.24 53.17 53.24 8.5K
12:42 53.26 53.28 53.25 53.28 4.6K
12:43 53.27 53.33 53.27 53.33 16.9K
12:44 53.28 53.33 53.27 53.33 10.1K
12:45 53.33 53.39 53.33 53.36 8.7K
12:46 53.36 53.36 53.30 53.30 10.6K
12:47 53.30 53.33 53.28 53.33 4.8K
12:48 53.34 53.34 53.30 53.31 7.0K
12:49 53.33 53.37 53.33 53.37 7.3K
12:50 53.36 53.40 53.36 53.40 8.3K
12:51 53.41 53.47 53.41 53.47 6.3K
12:52 53.47 53.47 53.45 53.45 12.2K
12:53 53.47 53.49 53.47 53.49 11.7K
12:54 53.45 53.48 53.45 53.48 7.1K
12:55 53.48 53.48 53.45 53.45 17.2K
12:56 53.46 53.46 53.44 53.45 14.3K
12:57 53.45 53.47 53.45 53.47 3.9K
12:58 53.45 53.46 53.42 53.42 11.8K
12:59 53.42 53.45 53.42 53.43 6.1K
13:00 53.43 53.47 53.41 53.41 11.6K
13:01 53.43 53.50 53.43 53.50 7.1K
13:02 53.51 53.52 53.51 53.51 5.0K
13:03 53.55 53.55 53.46 53.46 24.3K
13:04 53.40 53.42 53.37 53.42 17.3K
13:05 53.44 53.47 53.43 53.47 6.4K
13:06 53.48 53.48 53.43 53.46 9.4K
13:07 53.46 53.46 53.42 53.42 5.4K
13:08 53.40 53.40 53.36 53.38 14.2K
13:09 53.39 53.43 53.38 53.43 26.6K
13:10 53.40 53.41 53.39 53.39 13.6K
13:11 53.36 53.36 53.28 53.32 10.9K
13:12 53.32 53.32 53.30 53.32 12.1K
13:13 53.32 53.34 53.31 53.34 11.1K
13:14 53.34 53.36 53.33 53.35 9.0K
13:15 53.33 53.35 53.33 53.35 3.2K
13:16 53.35 53.41 53.35 53.37 3.8K
13:17 53.37 53.37 53.32 53.32 12.7K
13:18 53.32 53.33 53.32 53.33 2.0K
13:19 53.32 53.32 53.27 53.28 7.9K
13:20 53.27 53.28 53.26 53.26 16.8K
13:21 53.26 53.26 53.24 53.26 8.0K
13:22 53.25 53.25 53.24 53.24 7.8K
13:23 53.24 53.24 53.19 53.19 8.6K
13:24 53.19 53.19 53.13 53.13 5.3K
13:25 53.13 53.15 53.11 53.15 5.9K
13:26 53.16 53.17 53.15 53.17 6.4K
13:27 53.16 53.16 53.08 53.08 7.4K
13:28 53.06 53.07 53.04 53.04 6.0K
13:29 53.06 53.07 53.04 53.04 6.1K
13:30 53.05 53.10 53.05 53.10 19.4K
13:31 53.09 53.13 53.09 53.11 20.1K
13:32 53.11 53.12 53.10 53.12 8.3K
13:33 53.13 53.14 53.13 53.13 9.6K
13:34 53.14 53.16 53.13 53.15 5.9K
13:35 53.14 53.14 53.13 53.14 11.3K
13:36 53.14 53.18 53.14 53.18 11.6K
13:37 53.19 53.19 53.16 53.16 9.4K
13:38 53.18 53.19 53.14 53.14 9.2K
13:39 53.14 53.16 53.14 53.16 4.7K
13:40 53.18 53.22 53.17 53.22 12.4K
13:41 53.20 53.21 53.20 53.20 5.3K
13:42 53.21 53.21 53.19 53.19 11.7K
13:43 53.18 53.18 53.17 53.17 7.0K
13:44 53.17 53.17 53.14 53.15 6.9K
13:45 53.14 53.14 53.11 53.13 14.9K
13:46 53.13 53.14 53.12 53.12 8.4K
13:47 53.14 53.19 53.13 53.19 9.8K
13:48 53.18 53.18 53.15 53.15 7.5K
13:49 53.15 53.18 53.13 53.14 8.6K
13:50 53.11 53.11 53.06 53.08 8.0K
13:51 53.09 53.09 53.07 53.09 7.3K
13:52 53.09 53.14 53.09 53.12 9.9K
13:53 53.13 53.14 53.11 53.11 3.4K
13:54 53.10 53.13 53.10 53.13 12.2K
13:55 53.12 53.16 53.12 53.16 8.5K
13:56 53.17 53.17 53.12 53.13 4.4K
13:57 53.13 53.13 53.07 53.07 4.5K
13:58 53.08 53.10 53.08 53.09 5.4K
13:59 53.10 53.10 53.05 53.05 7.7K
14:00 53.04 53.05 53.00 53.00 8.7K
14:01 53.00 53.03 53.00 53.02 5.5K
14:02 53.02 53.11 53.02 53.09 27.2K
14:03 53.07 53.13 53.07 53.13 22.3K
14:04 53.13 53.13 53.11 53.13 19.0K
14:05 53.11 53.17 53.11 53.16 23.6K
14:06 53.15 53.17 53.15 53.17 6.6K
14:07 53.18 53.19 53.17 53.17 7.6K
14:08 53.16 53.16 53.14 53.14 17.7K
14:09 53.15 53.16 53.13 53.15 7.9K
14:10 53.13 53.17 53.12 53.17 9.1K
14:11 53.16 53.20 53.14 53.14 9.6K
14:12 53.17 53.17 53.14 53.14 3.7K
14:13 53.14 53.18 53.14 53.16 8.7K
14:14 53.16 53.16 53.14 53.15 8.6K
14:15 53.15 53.17 53.14 53.17 5.1K
14:16 53.17 53.17 53.15 53.16 9.1K
14:17 53.16 53.17 53.13 53.17 30.5K
14:18 53.19 53.25 53.19 53.21 12.6K
14:19 53.22 53.22 53.16 53.16 5.2K
14:20 53.17 53.22 53.15 53.15 13.6K
14:21 53.14 53.19 53.14 53.19 8.2K
14:22 53.20 53.20 53.15 53.18 6.7K
14:23 53.18 53.18 53.14 53.15 11.9K
14:24 53.16 53.19 53.16 53.16 5.4K
14:25 53.16 53.17 53.16 53.16 6.3K
14:26 53.17 53.20 53.16 53.16 13.3K
14:27 53.15 53.19 53.14 53.19 14.3K
14:28 53.19 53.23 53.19 53.21 7.0K
14:29 53.21 53.24 53.20 53.20 13.8K
14:30 53.20 53.22 53.16 53.16 12.1K
14:31 53.20 53.23 53.20 53.22 4.6K
14:32 53.23 53.23 53.22 53.23 11.9K
14:33 53.24 53.27 53.22 53.23 9.7K
14:34 53.23 53.23 53.20 53.21 5.6K
14:35 53.20 53.20 53.18 53.18 7.6K
14:36 53.18 53.19 53.18 53.19 6.5K
14:37 53.19 53.24 53.19 53.23 11.0K
14:38 53.24 53.25 53.23 53.23 14.1K
14:39 53.23 53.30 53.23 53.29 14.0K
14:40 53.33 53.37 53.32 53.33 20.7K
14:41 53.32 53.32 53.27 53.31 24.6K
14:42 53.33 53.33 53.25 53.28 17.7K
14:43 53.30 53.30 53.28 53.30 8.0K
14:44 53.30 53.36 53.30 53.35 22.0K
14:45 53.33 53.34 53.31 53.34 11.5K
14:46 53.32 53.40 53.32 53.33 22.9K
14:47 53.36 53.41 53.36 53.41 20.1K
14:48 53.42 53.43 53.36 53.43 99.2K
14:49 53.44 53.44 53.40 53.44 13.9K
14:50 53.43 53.45 53.41 53.42 24.9K
14:51 53.40 53.40 53.39 53.39 7.9K
14:52 53.39 53.40 53.38 53.39 24.5K
14:53 53.38 53.40 53.37 53.39 5.1K
14:54 53.41 53.46 53.41 53.45 9.4K
14:55 53.45 53.45 53.43 53.43 8.7K
14:56 53.41 53.41 53.38 53.39 9.0K
14:57 53.40 53.42 53.39 53.42 8.1K
14:58 53.37 53.37 53.31 53.35 10.7K
14:59 53.39 53.45 53.39 53.40 15.4K
15:00 53.39 53.41 53.39 53.39 8.8K
15:01 53.39 53.46 53.39 53.46 11.6K
15:02 53.44 53.45 53.36 53.36 7.2K
15:03 53.39 53.41 53.39 53.41 3.2K
15:04 53.40 53.44 53.40 53.44 13.6K
15:05 53.42 53.45 53.42 53.43 4.4K
15:06 53.47 53.47 53.42 53.42 18.1K
15:07 53.44 53.46 53.44 53.45 12.9K
15:08 53.44 53.48 53.44 53.46 14.0K
15:09 53.45 53.48 53.45 53.45 6.0K
15:10 53.46 53.49 53.46 53.48 15.2K
15:11 53.47 53.53 53.46 53.53 8.1K
15:12 53.54 53.54 53.53 53.53 10.4K
15:13 53.54 53.55 53.51 53.52 12.5K
15:14 53.53 53.54 53.52 53.53 8.5K
15:15 53.53 53.54 53.52 53.52 6.1K
15:16 53.52 53.53 53.52 53.52 19.5K
15:17 53.53 53.53 53.49 53.52 12.9K
15:18 53.54 53.57 53.51 53.51 12.9K
15:19 53.51 53.55 53.49 53.55 10.8K
15:20 53.54 53.59 53.54 53.56 12.5K
15:21 53.57 53.57 53.55 53.55 22.5K
15:22 53.57 53.58 53.54 53.54 25.6K
15:23 53.54 53.56 53.53 53.55 11.8K
15:24 53.54 53.59 53.54 53.58 14.3K
15:25 53.61 53.61 53.58 53.61 14.3K
15:26 53.60 53.60 53.56 53.56 16.6K
15:27 53.58 53.60 53.58 53.58 10.6K
15:28 53.58 53.59 53.57 53.57 21.0K
15:29 53.57 53.57 53.52 53.52 14.6K
15:30 53.52 53.52 53.47 53.47 18.4K
15:31 53.48 53.49 53.43 53.47 19.6K
15:32 53.46 53.46 53.42 53.46 18.4K
15:33 53.45 53.45 53.42 53.42 13.9K
15:34 53.42 53.43 53.40 53.40 14.1K
15:35 53.33 53.36 53.33 53.34 19.5K
15:36 53.33 53.33 53.27 53.27 15.3K
15:37 53.27 53.27 53.23 53.23 13.8K
15:38 53.24 53.28 53.24 53.26 17.3K
15:39 53.27 53.27 53.24 53.24 19.1K
15:40 53.23 53.23 53.13 53.13 17.1K
15:41 53.12 53.19 53.12 53.18 17.8K
15:42 53.16 53.16 53.12 53.12 19.4K
15:43 53.13 53.13 53.12 53.12 29.3K
15:44 53.14 53.20 53.14 53.17 30.8K
15:45 53.16 53.18 53.16 53.18 12.9K
15:46 53.19 53.19 53.16 53.16 15.3K
15:47 53.15 53.15 53.14 53.14 20.5K
15:48 53.15 53.15 53.11 53.12 23.5K
15:49 53.11 53.11 53.08 53.09 12.8K
15:50 53.06 53.07 53.04 53.04 23.4K
15:51 53.03 53.14 53.03 53.14 32.3K
15:52 53.18 53.25 53.18 53.24 36.8K
15:53 53.25 53.25 53.22 53.25 48.2K
15:54 53.25 53.29 53.25 53.28 34.5K
15:55 53.31 53.39 53.31 53.39 58.9K
15:56 53.46 53.48 53.41 53.48 74.5K
15:57 53.48 53.57 53.48 53.57 94.7K
15:58 53.59 53.59 53.51 53.52 101.6K
15:59 53.53 53.56 53.52 53.53 96.8K
16:00 53.53 53.53 53.41 53.50 2,190.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし