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 50.62 51.27 50.31 50.48 915.2K
09:32 50.49 50.50 50.08 50.08 108.7K
09:33 50.01 50.40 50.01 50.27 75.0K
09:34 50.26 50.48 50.26 50.43 37.0K
09:35 50.45 50.64 50.45 50.54 27.9K
09:36 50.59 50.75 50.55 50.75 94.9K
09:37 50.75 51.00 50.75 50.98 174.7K
09:38 51.03 51.05 50.98 51.01 103.3K
09:39 51.02 51.12 51.01 51.01 73.1K
09:40 50.98 51.01 50.85 50.85 59.2K
09:41 50.81 50.96 50.81 50.86 81.6K
09:42 50.91 51.23 50.90 51.23 84.0K
09:43 51.23 51.27 51.13 51.27 88.4K
09:44 51.28 51.29 51.09 51.17 65.1K
09:45 51.09 51.10 51.01 51.01 27.1K
09:46 50.87 50.96 50.87 50.90 117.3K
09:47 50.87 51.01 50.87 50.94 34.0K
09:48 50.93 51.00 50.93 50.97 9.0K
09:49 50.98 51.01 50.94 50.97 18.2K
09:50 50.97 50.97 50.82 50.82 27.0K
09:51 50.86 50.90 50.83 50.84 14.9K
09:52 50.88 50.92 50.88 50.90 5.2K
09:53 50.94 50.98 50.92 50.96 17.1K
09:54 50.93 51.05 50.93 51.05 19.5K
09:55 51.03 51.11 51.03 51.10 10.5K
09:56 51.10 51.25 51.08 51.25 34.6K
09:57 51.30 51.35 51.30 51.31 17.3K
09:58 51.32 51.38 51.32 51.35 26.3K
09:59 51.43 51.43 51.34 51.36 87.8K
10:00 51.29 51.31 51.24 51.24 29.2K
10:01 51.17 51.22 51.13 51.16 16.4K
10:02 51.15 51.18 51.07 51.10 14.5K
10:03 51.11 51.22 51.11 51.19 11.6K
10:04 51.20 51.31 51.20 51.27 22.8K
10:05 51.24 51.28 51.21 51.24 9.5K
10:06 51.19 51.20 51.13 51.14 14.5K
10:07 51.16 51.27 51.16 51.27 26.8K
10:08 51.24 51.31 51.24 51.31 13.0K
10:09 51.29 51.31 51.25 51.25 5.7K
10:10 51.28 51.28 51.20 51.25 17.8K
10:11 51.20 51.23 51.18 51.22 15.6K
10:12 51.18 51.18 51.03 51.06 34.0K
10:13 51.07 51.12 51.01 51.12 43.1K
10:14 51.14 51.20 51.14 51.18 5.1K
10:15 51.17 51.24 51.17 51.24 6.2K
10:16 51.24 51.24 51.21 51.21 9.2K
10:17 51.21 51.23 51.20 51.20 12.4K
10:18 51.19 51.19 51.13 51.16 18.4K
10:19 51.16 51.30 51.16 51.22 23.0K
10:20 51.25 51.26 51.24 51.25 14.8K
10:21 51.24 51.25 51.23 51.24 17.8K
10:22 51.20 51.25 51.18 51.25 12.8K
10:23 51.25 51.25 51.23 51.25 5.1K
10:24 51.25 51.25 51.10 51.11 27.2K
10:25 51.14 51.14 51.07 51.07 15.1K
10:26 51.12 51.14 51.08 51.14 10.7K
10:27 51.12 51.21 51.12 51.20 16.9K
10:28 51.22 51.23 51.18 51.23 9.9K
10:29 51.21 51.26 51.21 51.23 11.5K
10:30 51.22 51.24 51.21 51.24 8.9K
10:31 51.22 51.23 51.20 51.20 10.6K
10:32 51.19 51.20 51.16 51.20 5.6K
10:33 51.18 51.23 51.18 51.23 6.0K
10:34 51.22 51.22 51.16 51.18 10.1K
10:35 51.19 51.19 51.12 51.12 10.2K
10:36 51.11 51.11 51.08 51.08 9.3K
10:37 51.10 51.12 51.08 51.08 13.2K
10:38 51.12 51.12 51.05 51.07 7.2K
10:39 51.07 51.08 51.06 51.08 4.1K
10:40 51.06 51.09 51.00 51.09 22.1K
10:41 51.11 51.18 51.11 51.18 28.8K
10:42 51.16 51.16 51.10 51.10 18.0K
10:43 51.08 51.08 51.06 51.08 4.2K
10:44 51.08 51.11 51.08 51.09 5.7K
10:45 51.11 51.15 51.11 51.13 12.3K
10:46 51.14 51.15 51.09 51.11 13.5K
10:47 51.15 51.16 51.13 51.13 9.7K
10:48 51.10 51.10 51.07 51.09 5.1K
10:49 51.06 51.06 51.00 51.02 10.8K
10:50 51.02 51.02 51.01 51.02 9.7K
10:51 51.01 51.06 51.01 51.05 9.6K
10:52 51.05 51.05 51.02 51.03 6.8K
10:53 51.03 51.03 51.00 51.01 47.5K
10:54 51.01 51.01 51.00 51.00 8.6K
10:55 51.01 51.04 51.00 51.04 16.5K
10:56 51.04 51.04 51.02 51.04 7.6K
10:57 51.07 51.08 51.05 51.08 12.9K
10:58 51.07 51.10 51.07 51.08 6.8K
10:59 51.06 51.06 51.02 51.03 11.1K
11:00 51.05 51.05 51.04 51.05 7.8K
11:01 51.09 51.11 51.08 51.08 16.0K
11:02 51.09 51.13 51.07 51.13 28.6K
11:03 51.13 51.13 51.01 51.01 15.2K
11:04 51.04 51.09 51.04 51.06 6.9K
11:05 51.06 51.06 51.01 51.01 14.4K
11:06 51.02 51.04 51.02 51.03 15.1K
11:07 51.03 51.05 51.03 51.05 4.8K
11:08 51.02 51.03 51.02 51.03 4.9K
11:09 51.02 51.03 51.00 51.03 14.4K
11:10 51.03 51.08 51.03 51.06 8.9K
11:11 51.11 51.13 51.09 51.09 15.8K
11:12 51.08 51.11 51.05 51.05 14.3K
11:13 51.06 51.06 51.00 51.00 16.6K
11:14 51.01 51.04 50.99 51.04 30.2K
11:15 51.03 51.04 51.00 51.02 21.6K
11:16 51.03 51.05 51.03 51.04 11.7K
11:17 51.02 51.08 50.98 51.08 111.3K
11:18 51.09 51.10 51.08 51.09 10.3K
11:19 51.08 51.12 51.04 51.04 14.2K
11:20 51.02 51.06 51.02 51.03 12.1K
11:21 51.01 51.03 51.01 51.03 7.7K
11:22 51.03 51.05 51.01 51.05 8.6K
11:23 51.06 51.12 51.06 51.10 10.0K
11:24 51.11 51.11 51.06 51.06 12.5K
11:25 51.10 51.12 51.10 51.10 13.9K
11:26 51.10 51.12 51.09 51.10 10.6K
11:27 51.09 51.09 51.05 51.06 10.5K
11:28 51.06 51.06 51.02 51.03 11.0K
11:29 51.03 51.06 51.02 51.06 28.5K
11:30 51.03 51.03 50.96 50.97 22.9K
11:31 50.97 51.02 50.97 51.01 15.4K
11:32 51.01 51.03 51.01 51.03 6.6K
11:33 51.06 51.10 51.06 51.10 35.8K
11:34 51.12 51.12 51.05 51.05 5.8K
11:35 51.04 51.07 51.02 51.04 3.7K
11:36 51.09 51.09 51.07 51.09 16.9K
11:37 51.07 51.10 51.07 51.08 4.2K
11:38 51.08 51.09 51.03 51.03 4.7K
11:39 51.06 51.07 51.03 51.03 4.4K
11:40 51.03 51.06 51.03 51.06 8.1K
11:41 51.05 51.09 51.04 51.09 6.9K
11:42 51.07 51.07 51.03 51.05 8.7K
11:43 51.05 51.05 50.97 50.97 11.7K
11:44 50.99 51.01 50.98 51.01 7.8K
11:45 51.01 51.01 50.97 50.97 14.5K
11:46 50.99 51.04 50.99 51.04 6.1K
11:47 51.07 51.10 51.04 51.10 12.5K
11:48 51.11 51.13 51.10 51.11 7.4K
11:49 51.11 51.11 51.09 51.10 4.7K
11:50 51.11 51.11 51.10 51.10 4.1K
11:51 51.08 51.11 51.05 51.11 17.7K
11:52 51.11 51.15 51.11 51.15 8.6K
11:53 51.15 51.19 51.15 51.19 6.1K
11:54 51.17 51.18 51.07 51.14 19.8K
11:55 51.13 51.13 51.11 51.12 39.4K
11:56 51.13 51.18 51.13 51.18 22.0K
11:57 51.18 51.21 51.18 51.19 32.6K
11:58 51.15 51.15 51.13 51.13 6.2K
11:59 51.12 51.12 51.11 51.11 11.6K
12:00 51.11 51.15 51.09 51.15 92.8K
12:01 51.15 51.19 51.15 51.18 14.2K
12:02 51.17 51.20 51.15 51.17 67.6K
12:03 51.17 51.19 51.15 51.19 56.5K
12:04 51.21 51.26 51.20 51.24 17.9K
12:05 51.23 51.25 51.23 51.23 6.7K
12:06 51.21 51.22 51.18 51.18 137.7K
12:07 51.18 51.20 51.16 51.20 9.2K
12:08 51.21 51.22 51.21 51.22 11.6K
12:09 51.24 51.25 51.22 51.22 7.0K
12:10 51.24 51.24 51.21 51.21 9.9K
12:11 51.20 51.20 51.16 51.16 41.1K
12:12 51.15 51.19 51.15 51.19 6.4K
12:13 51.19 51.19 51.18 51.19 113.5K
12:14 51.15 51.19 51.09 51.09 375.0K
12:15 51.11 51.11 51.01 51.05 33.8K
12:16 51.06 51.06 51.00 51.02 15.6K
12:17 51.05 51.13 51.04 51.13 47.2K
12:18 51.13 51.21 51.13 51.21 45.9K
12:19 51.25 51.25 51.22 51.25 20.6K
12:20 51.24 51.24 51.22 51.22 9.7K
12:21 51.27 51.30 51.27 51.29 28.8K
12:22 51.31 51.33 51.31 51.33 13.7K
12:23 51.36 51.39 51.36 51.39 100.9K
12:24 51.38 51.40 51.36 51.40 92.2K
12:25 51.40 51.40 51.40 51.40 193.5K
12:26 51.40 51.40 51.37 51.40 30.4K
12:27 51.37 51.40 51.35 51.40 96.4K
12:28 51.40 51.40 51.40 51.40 140.3K
12:29 51.45 51.47 51.45 51.46 78.4K
12:30 51.47 51.55 51.47 51.53 426.5K
12:31 51.54 51.59 51.52 51.59 105.0K
12:32 51.58 51.60 51.57 51.60 185.1K
12:33 51.60 51.60 51.60 51.60 71.6K
12:34 51.68 51.68 51.64 51.64 102.9K
12:35 51.66 51.66 51.63 51.65 51.5K
12:36 51.65 51.65 51.60 51.60 25.5K
12:37 51.60 51.60 51.48 51.49 27.6K
12:38 51.53 51.61 51.53 51.61 19.3K
12:39 51.62 51.68 51.62 51.66 25.2K
12:40 51.66 51.66 51.63 51.65 11.0K
12:41 51.65 51.67 51.63 51.67 48.3K
12:42 51.68 51.68 51.66 51.66 6.1K
12:43 51.66 51.66 51.62 51.64 15.0K
12:44 51.64 51.68 51.64 51.66 11.8K
12:45 51.62 51.65 51.62 51.65 18.4K
12:46 51.66 51.72 51.64 51.72 5.9K
12:47 51.72 51.75 51.69 51.70 34.0K
12:48 51.70 51.70 51.68 51.68 6.4K
12:49 51.68 51.72 51.68 51.71 10.0K
12:50 51.72 51.73 51.71 51.73 82.0K
12:51 51.75 51.80 51.75 51.78 35.7K
12:52 51.78 51.80 51.77 51.78 22.5K
12:53 51.77 51.78 51.77 51.77 6.0K
12:54 51.77 51.80 51.76 51.80 11.7K
12:55 51.80 51.81 51.80 51.80 9.0K
12:56 51.79 51.81 51.79 51.80 41.1K
12:57 51.81 51.83 51.81 51.83 55.6K
12:58 51.87 51.92 51.86 51.92 42.1K
12:59 51.91 51.93 51.91 51.93 7.8K
13:00 51.92 51.93 51.92 51.93 8.0K
13:01 51.95 51.99 51.93 51.93 46.8K
13:02 51.95 51.98 51.95 51.97 560.8K
13:03 51.98 52.07 51.98 52.07 31.4K
13:04 52.06 52.09 51.97 52.00 274.6K
13:05 52.01 52.08 52.01 52.08 24.3K
13:06 52.08 52.12 52.08 52.12 9.3K
13:07 52.11 52.11 52.04 52.06 15.3K
13:08 52.06 52.06 51.99 52.01 11.7K
13:09 52.01 52.08 52.01 52.08 9.6K
13:10 52.10 52.10 52.05 52.05 213.8K
13:11 52.08 52.08 52.03 52.04 78.5K
13:12 52.05 52.05 52.02 52.02 1,411.1K
13:13 52.03 52.08 52.02 52.08 27.9K
13:14 52.07 52.07 52.01 52.01 54.5K
13:15 52.01 52.01 51.99 52.01 78.9K
13:16 51.97 51.98 51.94 51.96 53.4K
13:17 51.93 51.93 51.90 51.90 8.0K
13:18 51.92 51.92 51.84 51.91 84.3K
13:19 51.90 51.92 51.90 51.92 50.4K
13:20 51.91 52.00 51.91 52.00 36.9K
13:21 52.00 52.01 52.00 52.00 13.2K
13:22 52.00 52.04 51.99 52.04 9.6K
13:23 52.06 52.06 52.00 52.01 19.1K
13:24 52.04 52.05 51.99 52.00 417.8K
13:25 52.03 52.07 52.03 52.03 7.9K
13:26 52.03 52.03 51.99 52.00 53.6K
13:27 52.00 52.01 52.00 52.01 19.0K
13:28 52.00 52.00 51.79 51.80 30.5K
13:29 51.80 51.82 51.78 51.82 10.3K
13:30 51.85 51.85 51.76 51.76 13.7K
13:31 51.77 51.77 51.71 51.71 9.8K
13:32 51.68 51.68 51.63 51.64 14.0K
13:33 51.63 51.68 51.63 51.68 6.2K
13:34 51.69 51.73 51.69 51.72 8.8K
13:35 51.74 51.74 51.73 51.74 11.1K
13:36 51.70 51.70 51.68 51.70 6.0K
13:37 51.71 51.73 51.71 51.71 6.8K
13:38 51.74 51.77 51.74 51.76 10.2K
13:39 51.77 51.83 51.75 51.82 6.6K
13:40 51.82 51.89 51.82 51.89 10.3K
13:41 51.89 51.92 51.88 51.90 3.4K
13:42 51.91 51.92 51.90 51.90 3.6K
13:43 51.90 51.91 51.87 51.89 6.4K
13:44 51.89 51.93 51.89 51.93 7.8K
13:45 51.93 51.95 51.91 51.91 7.0K
13:46 51.91 51.91 51.90 51.91 5.7K
13:47 51.92 51.94 51.92 51.94 4.2K
13:48 51.93 51.93 51.86 51.86 6.1K
13:49 51.90 51.92 51.89 51.89 7.6K
13:50 51.89 51.96 51.89 51.96 10.4K
13:51 51.99 52.05 51.99 52.04 16.8K
13:52 52.04 52.04 52.00 52.02 13.8K
13:53 52.04 52.05 52.02 52.02 5.7K
13:54 52.02 52.04 52.01 52.01 19.0K
13:55 52.01 52.02 51.98 52.02 8.7K
13:56 52.00 52.05 52.00 52.05 14.5K
13:57 52.01 52.01 51.93 51.93 108.0K
13:58 51.94 52.00 51.94 51.99 24.8K
13:59 52.00 52.00 51.96 51.97 17.2K
14:00 51.99 52.04 51.99 52.04 11.6K
14:01 52.02 52.06 52.02 52.05 10.1K
14:02 52.05 52.06 52.03 52.05 18.1K
14:03 52.07 52.11 52.06 52.11 26.8K
14:04 52.10 52.12 52.06 52.08 77.7K
14:05 52.11 52.17 52.11 52.17 10.6K
14:06 52.17 52.17 52.07 52.09 10.8K
14:07 52.01 52.01 52.00 52.00 834.1K
14:08 52.00 52.03 52.00 52.03 11.0K
14:09 52.00 52.01 52.00 52.01 49.3K
14:10 52.02 52.03 52.02 52.03 194.6K
14:11 52.01 52.05 52.00 52.05 84.2K
14:12 52.06 52.06 52.01 52.03 18.0K
14:13 52.03 52.04 52.03 52.04 12.4K
14:14 52.04 52.04 51.99 52.00 10.0K
14:15 52.02 52.04 52.01 52.04 10.5K
14:16 52.04 52.04 51.97 51.97 8.2K
14:17 51.96 51.99 51.96 51.99 4.8K
14:18 51.99 52.01 51.99 52.01 11.7K
14:19 52.03 52.04 52.02 52.02 5.9K
14:20 52.02 52.05 52.02 52.04 6.9K
14:21 52.04 52.04 52.00 52.01 9.4K
14:22 51.99 52.00 51.97 51.98 10.7K
14:23 52.02 52.02 52.01 52.01 10.5K
14:24 52.01 52.02 51.99 52.00 25.8K
14:25 52.00 52.01 51.96 52.01 69.8K
14:26 52.01 52.02 52.00 52.01 10.4K
14:27 52.00 52.04 52.00 52.00 34.4K
14:28 51.99 52.02 51.99 52.00 56.9K
14:29 52.00 52.07 52.00 52.05 86.6K
14:30 52.04 52.07 52.01 52.01 15.5K
14:31 52.00 52.03 52.00 52.03 14.0K
14:32 52.03 52.06 52.03 52.06 12.6K
14:33 52.07 52.15 52.07 52.15 10.0K
14:34 52.15 52.18 52.15 52.18 13.4K
14:35 52.18 52.18 52.16 52.17 10.4K
14:36 52.16 52.16 52.09 52.12 179.6K
14:37 52.11 52.12 52.09 52.12 9.1K
14:38 52.13 52.19 52.12 52.19 16.8K
14:39 52.20 52.23 52.19 52.19 211.2K
14:40 52.18 52.18 52.15 52.15 21.7K
14:41 52.15 52.15 52.13 52.14 8.4K
14:42 52.13 52.22 52.13 52.22 35.9K
14:43 52.22 52.24 52.20 52.21 14.1K
14:44 52.21 52.23 52.21 52.23 10.9K
14:45 52.24 52.25 52.21 52.21 18.0K
14:46 52.20 52.20 52.19 52.20 6.7K
14:47 52.21 52.21 52.14 52.14 8.8K
14:48 52.13 52.16 52.12 52.16 19.1K
14:49 52.16 52.21 52.16 52.21 40.1K
14:50 52.19 52.25 52.19 52.25 15.7K
14:51 52.25 52.25 52.13 52.13 122.0K
14:52 52.14 52.16 52.14 52.14 12.6K
14:53 52.14 52.16 52.12 52.12 39.8K
14:54 52.12 52.18 52.12 52.18 851.8K
14:55 52.18 52.23 52.18 52.23 56.1K
14:56 52.24 52.24 52.22 52.22 19.8K
14:57 52.21 52.21 52.20 52.21 20.7K
14:58 52.20 52.23 52.20 52.23 5.8K
14:59 52.21 52.22 52.20 52.22 7.6K
15:00 52.19 52.20 52.17 52.17 26.4K
15:01 52.17 52.18 52.15 52.18 9.9K
15:02 52.19 52.24 52.19 52.22 41.7K
15:03 52.20 52.21 52.19 52.19 51.7K
15:04 52.19 52.23 52.19 52.23 45.9K
15:05 52.19 52.27 52.19 52.23 277.2K
15:06 52.26 52.26 52.23 52.23 57.1K
15:07 52.26 52.29 52.22 52.22 25.0K
15:08 52.20 52.22 52.16 52.22 23.5K
15:09 52.18 52.18 52.06 52.06 94.2K
15:10 52.05 52.10 52.05 52.08 24.5K
15:11 52.07 52.07 51.96 51.96 42.7K
15:12 51.94 51.94 51.87 51.88 19.2K
15:13 51.85 51.87 51.84 51.85 22.3K
15:14 51.86 51.90 51.86 51.89 15.0K
15:15 51.88 51.91 51.88 51.88 21.0K
15:16 51.88 51.91 51.88 51.91 17.1K
15:17 51.99 51.99 51.93 51.93 70.4K
15:18 51.87 51.88 51.81 51.83 16.8K
15:19 51.85 52.01 51.85 52.01 91.5K
15:20 52.00 52.00 51.97 51.97 23.4K
15:21 51.97 52.00 51.96 51.98 170.4K
15:22 51.94 51.94 51.89 51.90 35.5K
15:23 51.90 51.96 51.90 51.95 72.7K
15:24 51.95 52.00 51.95 51.99 103.3K
15:25 51.99 52.00 51.98 51.99 19.2K
15:26 52.00 52.00 51.95 51.95 73.5K
15:27 51.93 52.00 51.93 52.00 29.9K
15:28 52.00 52.00 51.94 51.98 26.2K
15:29 51.98 52.02 51.98 51.99 18.4K
15:30 52.00 52.01 51.98 52.01 24.6K
15:31 51.98 52.01 51.98 52.01 31.2K
15:32 51.99 52.00 51.98 52.00 30.6K
15:33 52.00 52.04 52.00 52.01 13.4K
15:34 51.99 52.02 51.99 52.01 20.3K
15:35 52.01 52.01 52.00 52.00 16.4K
15:36 52.01 52.04 52.00 52.04 115.2K
15:37 52.07 52.10 52.07 52.07 96.2K
15:38 52.13 52.14 52.10 52.12 142.6K
15:39 52.13 52.17 52.12 52.17 20.6K
15:40 52.17 52.17 52.14 52.17 22.6K
15:41 52.19 52.22 52.14 52.22 118.4K
15:42 52.24 52.26 52.18 52.26 65.7K
15:43 52.26 52.28 52.25 52.25 35.0K
15:44 52.27 52.30 52.25 52.30 56.9K
15:45 52.28 52.31 52.28 52.31 29.5K
15:46 52.29 52.32 52.29 52.30 0.0K
15:47 52.30 52.30 52.27 52.30 76.9K
15:48 52.26 52.31 52.26 52.31 48.9K
15:49 52.32 52.36 52.31 52.32 17.7K
15:50 52.30 52.30 52.25 52.26 49.3K
15:51 52.23 52.25 52.17 52.17 227.3K
15:52 52.19 52.21 52.15 52.19 137.1K
15:53 52.20 52.22 52.20 52.22 75.0K
15:54 52.19 52.20 52.11 52.11 94.0K
15:55 52.07 52.07 51.93 51.99 134.7K
15:56 51.77 51.77 51.71 51.74 135.0K
15:57 51.76 51.81 51.76 51.76 116.5K
15:58 51.74 51.77 51.68 51.68 135.7K
15:59 51.66 51.71 51.66 51.71 166.4K
16:00 51.73 52.24 51.62 51.72 10,736.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし