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 53.11 54.27 52.22 53.68 470.8K
09:32 53.62 53.62 53.07 53.07 91.1K
09:33 53.00 53.47 52.95 53.47 35.4K
09:34 53.44 53.68 53.44 53.58 86.0K
09:35 53.54 53.68 53.54 53.60 31.5K
09:36 53.62 53.91 53.62 53.75 54.4K
09:37 53.81 53.96 53.81 53.96 43.1K
09:38 53.91 53.92 53.79 53.92 55.4K
09:39 53.88 53.99 53.88 53.99 141.2K
09:40 53.96 54.02 53.89 54.02 126.5K
09:41 54.07 54.07 53.85 53.85 19.7K
09:42 53.92 53.98 53.92 53.93 39.3K
09:43 53.89 53.89 53.79 53.82 25.0K
09:44 53.85 53.92 53.85 53.90 15.9K
09:45 53.91 53.94 53.83 53.83 15.3K
09:46 53.83 53.83 53.77 53.78 71.5K
09:47 53.87 53.98 53.84 53.84 48.1K
09:48 53.83 53.83 53.66 53.79 36.9K
09:49 53.87 53.87 53.84 53.87 104.1K
09:50 53.95 54.11 53.95 54.11 116.2K
09:51 53.92 54.01 53.92 53.97 37.5K
09:52 53.97 53.97 53.88 53.91 41.6K
09:53 53.88 53.93 53.88 53.92 30.0K
09:54 53.87 53.97 53.87 53.97 16.9K
09:55 54.00 54.00 53.90 53.90 11.6K
09:56 53.88 53.91 53.85 53.91 17.5K
09:57 53.90 53.90 53.73 53.73 24.8K
09:58 53.72 53.74 53.71 53.71 14.7K
09:59 53.60 53.64 53.55 53.56 40.3K
10:00 53.58 53.58 53.50 53.50 18.0K
10:01 53.57 53.57 53.49 53.52 32.9K
10:02 53.58 53.70 53.57 53.70 44.9K
10:03 53.64 53.85 53.63 53.85 11.4K
10:04 53.87 53.87 53.77 53.80 12.1K
10:05 53.77 53.80 53.71 53.71 21.3K
10:06 53.68 53.68 53.63 53.63 8.6K
10:07 53.60 53.60 53.51 53.53 19.0K
10:08 53.51 53.60 53.51 53.55 10.7K
10:09 53.49 53.54 53.49 53.54 10.2K
10:10 53.54 53.64 53.53 53.58 38.9K
10:11 53.58 53.69 53.58 53.69 30.2K
10:12 53.66 53.66 53.56 53.56 13.8K
10:13 53.57 53.57 53.54 53.56 11.9K
10:14 53.59 53.59 53.57 53.58 28.1K
10:15 53.60 53.60 53.56 53.60 4.9K
10:16 53.59 53.69 53.59 53.66 19.8K
10:17 53.69 53.73 53.67 53.70 5.4K
10:18 53.72 53.79 53.72 53.79 24.3K
10:19 53.74 53.84 53.72 53.84 12.5K
10:20 53.82 53.88 53.82 53.87 6.9K
10:21 53.82 53.85 53.80 53.80 10.3K
10:22 53.78 53.80 53.71 53.78 21.3K
10:23 53.78 53.80 53.78 53.79 3.7K
10:24 53.80 53.87 53.79 53.87 17.6K
10:25 53.88 53.91 53.85 53.85 13.6K
10:26 53.83 53.83 53.81 53.82 9.3K
10:27 53.81 53.87 53.81 53.87 9.9K
10:28 53.89 53.92 53.89 53.92 18.9K
10:29 53.91 53.91 53.81 53.89 12.3K
10:30 53.87 53.88 53.86 53.88 6.7K
10:31 53.87 53.89 53.85 53.89 25.6K
10:32 53.88 53.88 53.87 53.88 15.8K
10:33 53.87 53.88 53.85 53.85 12.5K
10:34 53.85 53.87 53.85 53.87 6.5K
10:35 53.81 53.81 53.74 53.76 10.5K
10:36 53.77 53.77 53.72 53.75 5.5K
10:37 53.74 53.85 53.74 53.85 13.6K
10:38 53.85 53.85 53.80 53.83 9.5K
10:39 53.81 53.84 53.81 53.84 3.4K
10:40 53.84 53.87 53.84 53.85 7.4K
10:41 53.80 53.85 53.80 53.85 6.3K
10:42 53.87 53.87 53.85 53.85 9.2K
10:43 53.85 53.92 53.85 53.90 11.2K
10:44 53.88 53.90 53.87 53.90 12.2K
10:45 53.87 53.90 53.87 53.88 13.4K
10:46 53.87 53.88 53.82 53.88 8.1K
10:47 53.86 53.91 53.86 53.91 19.6K
10:48 53.91 53.93 53.90 53.90 12.3K
10:49 53.90 53.90 53.85 53.87 27.5K
10:50 53.87 53.92 53.87 53.92 19.9K
10:51 53.92 53.92 53.86 53.87 14.0K
10:52 53.88 53.98 53.88 53.98 17.9K
10:53 53.99 53.99 53.94 53.96 80.2K
10:54 53.96 53.97 53.92 53.92 6.7K
10:55 53.93 53.95 53.93 53.93 6.4K
10:56 53.95 53.99 53.95 53.97 8.7K
10:57 53.98 54.05 53.96 54.05 17.9K
10:58 54.03 54.03 54.00 54.02 9.9K
10:59 54.01 54.03 54.01 54.01 6.0K
11:00 54.01 54.03 53.98 53.98 14.9K
11:01 53.98 53.98 53.94 53.97 13.2K
11:02 53.98 54.03 53.95 54.03 22.8K
11:03 54.00 54.03 54.00 54.03 9.1K
11:04 54.05 54.15 54.05 54.15 8.5K
11:05 54.15 54.18 54.09 54.18 45.3K
11:06 54.14 54.15 54.12 54.12 14.7K
11:07 54.18 54.19 54.16 54.18 19.2K
11:08 54.18 54.19 54.15 54.16 7.5K
11:09 54.16 54.16 54.07 54.07 11.5K
11:10 54.09 54.09 54.03 54.03 18.8K
11:11 54.05 54.06 53.99 54.06 15.8K
11:12 54.09 54.10 54.09 54.09 8.5K
11:13 54.11 54.17 54.10 54.16 9.7K
11:14 54.16 54.22 54.16 54.22 13.2K
11:15 54.22 54.24 54.20 54.21 9.1K
11:16 54.21 54.22 54.18 54.18 8.7K
11:17 54.20 54.20 54.17 54.17 8.3K
11:18 54.19 54.20 54.18 54.18 11.0K
11:19 54.18 54.21 54.18 54.18 11.1K
11:20 54.19 54.22 54.19 54.22 9.0K
11:21 54.22 54.23 54.21 54.23 14.1K
11:22 54.22 54.27 54.22 54.23 19.4K
11:23 54.23 54.25 54.20 54.20 16.6K
11:24 54.21 54.26 54.21 54.24 8.9K
11:25 54.23 54.29 54.23 54.29 11.4K
11:26 54.27 54.27 54.22 54.23 7.2K
11:27 54.24 54.24 54.21 54.23 13.0K
11:28 54.23 54.23 54.22 54.23 11.0K
11:29 54.23 54.23 54.21 54.22 11.1K
11:30 54.18 54.19 54.14 54.16 6.9K
11:31 54.17 54.19 54.14 54.19 18.9K
11:32 54.18 54.18 54.11 54.11 9.8K
11:33 54.15 54.15 54.13 54.13 6.6K
11:34 54.16 54.16 54.13 54.14 8.3K
11:35 54.11 54.11 54.06 54.09 7.0K
11:36 54.11 54.15 54.10 54.14 5.7K
11:37 54.11 54.12 54.11 54.11 5.4K
11:38 54.08 54.13 54.08 54.13 9.2K
11:39 54.10 54.12 54.10 54.11 5.7K
11:40 54.11 54.12 54.10 54.10 4.1K
11:41 54.06 54.06 53.98 53.99 14.4K
11:42 53.98 53.98 53.93 53.93 6.5K
11:43 53.94 53.94 53.93 53.93 5.5K
11:44 53.93 53.95 53.92 53.95 19.8K
11:45 53.93 53.94 53.90 53.94 14.7K
11:46 53.93 53.93 53.92 53.92 5.1K
11:47 53.94 53.94 53.93 53.93 4.5K
11:48 53.93 53.94 53.93 53.93 2.1K
11:49 53.90 53.92 53.90 53.90 9.6K
11:50 53.88 53.88 53.86 53.88 7.6K
11:51 53.89 53.89 53.82 53.82 26.2K
11:52 53.83 53.83 53.80 53.82 8.2K
11:53 53.81 53.84 53.81 53.84 5.8K
11:54 53.84 53.88 53.84 53.86 9.5K
11:55 53.86 53.89 53.86 53.89 7.8K
11:56 53.91 53.91 53.88 53.89 5.1K
11:57 53.89 53.90 53.89 53.90 4.7K
11:58 53.87 53.88 53.87 53.88 5.8K
11:59 53.90 53.94 53.90 53.93 9.6K
12:00 53.95 53.95 53.93 53.95 6.9K
12:01 53.92 54.02 53.92 54.00 11.1K
12:02 53.99 54.00 53.98 53.98 8.3K
12:03 53.99 54.00 53.99 53.99 3.8K
12:04 53.98 54.05 53.98 54.04 10.7K
12:05 54.07 54.08 54.04 54.07 10.7K
12:06 54.13 54.13 54.06 54.06 19.4K
12:07 54.07 54.11 54.06 54.11 16.4K
12:08 54.11 54.13 54.11 54.13 15.0K
12:09 54.12 54.14 54.12 54.14 8.7K
12:10 54.14 54.18 54.14 54.18 9.6K
12:11 54.18 54.21 54.18 54.20 11.0K
12:12 54.21 54.25 54.21 54.25 7.5K
12:13 54.25 54.28 54.24 54.28 10.3K
12:14 54.27 54.27 54.25 54.25 13.4K
12:15 54.25 54.30 54.25 54.30 13.1K
12:16 54.30 54.30 54.29 54.30 18.5K
12:17 54.30 54.31 54.30 54.30 16.8K
12:18 54.30 54.34 54.30 54.31 15.4K
12:19 54.31 54.34 54.31 54.34 15.0K
12:20 54.34 54.38 54.34 54.38 13.2K
12:21 54.39 54.41 54.39 54.41 10.1K
12:22 54.40 54.48 54.40 54.48 14.0K
12:23 54.47 54.47 54.42 54.44 19.6K
12:24 54.46 54.46 54.43 54.45 14.6K
12:25 54.44 54.44 54.39 54.39 20.6K
12:26 54.39 54.41 54.37 54.38 16.8K
12:27 54.35 54.39 54.28 54.39 93.3K
12:28 54.35 54.37 54.30 54.35 43.7K
12:29 54.36 54.36 54.33 54.33 12.0K
12:30 54.31 54.32 54.25 54.25 10.8K
12:31 54.24 54.24 54.20 54.24 16.2K
12:32 54.23 54.25 54.22 54.22 9.3K
12:33 54.24 54.24 54.16 54.16 8.6K
12:34 54.12 54.13 54.11 54.11 22.9K
12:35 54.10 54.14 54.07 54.07 15.2K
12:36 54.09 54.09 53.90 53.90 12.6K
12:37 53.93 53.93 53.91 53.91 5.8K
12:38 53.91 53.96 53.85 53.85 10.8K
12:39 53.86 53.86 53.82 53.82 3.2K
12:40 53.82 53.82 53.75 53.76 12.3K
12:41 53.76 53.76 53.71 53.71 2.9K
12:42 53.69 53.69 53.59 53.61 11.7K
12:43 53.63 53.66 53.63 53.65 8.5K
12:44 53.67 53.75 53.66 53.75 17.7K
12:45 53.75 53.79 53.75 53.79 15.7K
12:46 53.80 53.84 53.80 53.80 8.4K
12:47 53.80 53.80 53.74 53.74 7.9K
12:48 53.73 53.81 53.73 53.78 7.3K
12:49 53.76 53.80 53.76 53.80 4.0K
12:50 53.80 53.94 53.80 53.94 8.8K
12:51 53.91 53.95 53.90 53.95 11.4K
12:52 53.96 53.98 53.94 53.97 19.8K
12:53 53.98 53.99 53.98 53.99 10.1K
12:54 54.03 54.03 54.01 54.03 5.9K
12:55 54.04 54.05 54.03 54.05 5.9K
12:56 54.05 54.05 54.01 54.01 7.1K
12:57 54.00 54.01 54.00 54.01 32.1K
12:58 53.99 54.02 53.99 54.02 5.5K
12:59 53.99 54.02 53.99 54.01 3.7K
13:00 54.01 54.01 53.96 53.96 8.4K
13:01 53.96 54.01 53.96 53.98 13.5K
13:02 53.97 54.00 53.97 54.00 14.7K
13:03 53.98 54.00 53.96 53.97 9.7K
13:04 53.95 53.99 53.95 53.99 4.2K
13:05 54.01 54.02 53.98 53.98 41.1K
13:06 54.06 54.10 54.06 54.08 13.8K
13:07 54.08 54.13 54.08 54.13 4.5K
13:08 54.17 54.20 54.16 54.17 8.2K
13:09 54.17 54.18 54.13 54.13 4.4K
13:10 54.14 54.14 54.11 54.14 6.3K
13:11 54.14 54.14 54.13 54.13 4.1K
13:12 54.13 54.14 54.11 54.13 8.8K
13:13 54.11 54.14 54.09 54.11 10.4K
13:14 54.07 54.07 54.02 54.05 8.0K
13:15 54.02 54.03 54.00 54.01 5.9K
13:16 54.00 54.02 53.98 54.02 4.5K
13:17 54.03 54.04 54.01 54.01 7.0K
13:18 54.01 54.04 54.01 54.01 5.8K
13:19 53.99 53.99 53.98 53.99 3.6K
13:20 53.97 53.98 53.95 53.95 6.9K
13:21 53.91 53.91 53.89 53.90 35.7K
13:22 53.92 53.94 53.92 53.94 5.8K
13:23 53.95 54.00 53.95 53.97 6.0K
13:24 53.97 53.98 53.95 53.98 6.5K
13:25 53.95 53.97 53.94 53.94 75.3K
13:26 53.98 53.99 53.98 53.98 5.7K
13:27 53.98 53.98 53.93 53.93 17.3K
13:28 53.92 53.94 53.89 53.94 6.7K
13:29 53.95 53.97 53.95 53.96 4.6K
13:30 53.96 53.96 53.94 53.95 4.3K
13:31 53.91 53.91 53.87 53.91 22.3K
13:32 53.93 53.97 53.93 53.94 15.0K
13:33 53.95 53.97 53.94 53.96 12.0K
13:34 53.95 53.95 53.93 53.93 81.1K
13:35 53.93 53.93 53.89 53.90 9.7K
13:36 53.91 53.91 53.88 53.90 6.2K
13:37 53.89 53.89 53.85 53.85 5.6K
13:38 53.84 53.85 53.84 53.85 140.6K
13:39 53.85 53.85 53.80 53.80 83.2K
13:40 53.81 53.82 53.79 53.82 9.1K
13:41 53.79 53.80 53.76 53.76 8.8K
13:42 53.76 53.80 53.76 53.80 4.6K
13:43 53.80 53.80 53.76 53.77 6.6K
13:44 53.78 53.78 53.73 53.73 10.6K
13:45 53.74 53.75 53.72 53.74 15.1K
13:46 53.75 53.75 53.73 53.73 14.3K
13:47 53.76 53.79 53.76 53.79 22.5K
13:48 53.80 53.80 53.78 53.78 6.3K
13:49 53.74 53.75 53.71 53.71 6.5K
13:50 53.71 53.71 53.69 53.70 4.0K
13:51 53.70 53.71 53.69 53.71 5.1K
13:52 53.71 53.71 53.70 53.71 6.3K
13:53 53.71 53.72 53.69 53.69 4.0K
13:54 53.69 53.70 53.67 53.67 10.3K
13:55 53.65 53.67 53.65 53.66 8.7K
13:56 53.66 53.67 53.66 53.66 11.9K
13:57 53.66 53.66 53.63 53.63 9.0K
13:58 53.60 53.60 53.58 53.60 9.9K
13:59 53.60 53.62 53.59 53.61 34.9K
14:00 53.64 53.66 53.62 53.65 11.3K
14:01 53.64 53.65 53.64 53.65 6.5K
14:02 53.65 53.66 53.63 53.64 9.3K
14:03 53.61 53.61 53.57 53.57 7.5K
14:04 53.57 53.57 53.50 53.52 10.1K
14:05 53.53 53.54 53.52 53.54 7.3K
14:06 53.55 53.55 53.54 53.55 8.6K
14:07 53.54 53.57 53.51 53.51 13.5K
14:08 53.51 53.53 53.50 53.51 8.4K
14:09 53.51 53.51 53.46 53.46 32.5K
14:10 53.43 53.43 53.42 53.42 49.7K
14:11 53.43 53.44 53.42 53.43 6.5K
14:12 53.43 53.46 53.40 53.46 16.2K
14:13 53.41 53.42 53.40 53.41 12.1K
14:14 53.41 53.42 53.41 53.42 4.6K
14:15 53.41 53.41 53.37 53.37 11.4K
14:16 53.36 53.36 53.34 53.35 7.7K
14:17 53.35 53.36 53.35 53.36 8.8K
14:18 53.39 53.42 53.39 53.40 10.5K
14:19 53.37 53.38 53.37 53.37 49.7K
14:20 53.32 53.35 53.32 53.35 9.5K
14:21 53.35 53.37 53.35 53.35 8.8K
14:22 53.34 53.35 53.32 53.35 13.5K
14:23 53.35 53.37 53.35 53.37 4.6K
14:24 53.35 53.39 53.35 53.38 17.0K
14:25 53.37 53.37 53.37 53.37 7.1K
14:26 53.38 53.38 53.36 53.38 10.0K
14:27 53.38 53.38 53.37 53.37 6.8K
14:28 53.37 53.38 53.33 53.33 10.4K
14:29 53.31 53.33 53.30 53.33 6.2K
14:30 53.34 53.34 53.33 53.33 5.7K
14:31 53.31 53.32 53.28 53.28 20.3K
14:32 53.28 53.28 53.24 53.26 11.5K
14:33 53.26 53.27 53.24 53.26 7.3K
14:34 53.26 53.36 53.26 53.36 16.2K
14:35 53.36 53.38 53.32 53.32 10.5K
14:36 53.33 53.39 53.33 53.39 8.5K
14:37 53.41 53.41 53.38 53.38 8.7K
14:38 53.39 53.40 53.37 53.40 6.8K
14:39 53.40 53.46 53.40 53.44 7.9K
14:40 53.46 53.53 53.45 53.53 12.2K
14:41 53.53 53.61 53.53 53.61 15.2K
14:42 53.60 53.64 53.60 53.63 6.9K
14:43 53.62 53.63 53.58 53.60 7.2K
14:44 53.59 53.63 53.58 53.63 11.6K
14:45 53.59 53.59 53.56 53.57 11.1K
14:46 53.57 53.57 53.54 53.54 6.0K
14:47 53.50 53.57 53.50 53.57 22.3K
14:48 53.57 53.57 53.56 53.56 8.6K
14:49 53.57 53.57 53.55 53.57 8.7K
14:50 53.57 53.57 53.56 53.57 5.8K
14:51 53.57 53.58 53.57 53.58 32.2K
14:52 53.57 53.57 53.55 53.55 9.3K
14:53 53.58 53.58 53.56 53.58 14.0K
14:54 53.57 53.58 53.56 53.58 9.0K
14:55 53.59 53.59 53.58 53.59 2.6K
14:56 53.59 53.59 53.58 53.58 16.2K
14:57 53.58 53.58 53.57 53.58 6.7K
14:58 53.58 53.59 53.58 53.59 9.7K
14:59 53.58 53.58 53.57 53.57 7.3K
15:00 53.58 53.59 53.57 53.57 11.4K
15:01 53.56 53.56 53.51 53.53 17.2K
15:02 53.54 53.56 53.54 53.54 11.8K
15:03 53.53 53.55 53.53 53.54 17.5K
15:04 53.54 53.54 53.53 53.53 12.6K
15:05 53.54 53.54 53.51 53.54 9.4K
15:06 53.55 53.64 53.55 53.64 29.1K
15:07 53.66 53.67 53.65 53.67 33.4K
15:08 53.67 53.71 53.67 53.70 25.6K
15:09 53.70 53.70 53.69 53.69 19.7K
15:10 53.67 53.70 53.66 53.70 15.7K
15:11 53.70 53.70 53.67 53.67 14.9K
15:12 53.67 53.69 53.65 53.69 17.9K
15:13 53.70 53.72 53.70 53.72 20.4K
15:14 53.68 53.72 53.67 53.72 21.3K
15:15 53.72 53.72 53.69 53.69 12.0K
15:16 53.69 53.72 53.69 53.71 13.9K
15:17 53.72 53.72 53.71 53.72 14.0K
15:18 53.70 53.74 53.70 53.74 28.9K
15:19 53.73 53.73 53.72 53.72 16.9K
15:20 53.73 53.73 53.69 53.70 30.9K
15:21 53.70 53.71 53.68 53.68 16.9K
15:22 53.67 53.70 53.67 53.70 16.2K
15:23 53.70 53.87 53.70 53.87 36.8K
15:24 53.87 53.92 53.84 53.84 30.2K
15:25 53.82 53.87 53.76 53.87 26.0K
15:26 53.88 53.88 53.86 53.87 13.4K
15:27 53.87 53.87 53.76 53.77 15.1K
15:28 53.77 53.81 53.76 53.81 19.4K
15:29 53.82 53.84 53.82 53.82 16.8K
15:30 53.82 53.82 53.77 53.78 15.7K
15:31 53.77 53.77 53.75 53.75 22.0K
15:32 53.74 53.77 53.72 53.72 23.7K
15:33 53.75 53.75 53.74 53.75 13.3K
15:34 53.73 53.75 53.69 53.75 17.7K
15:35 53.74 53.74 53.70 53.70 23.8K
15:36 53.71 53.71 53.67 53.68 14.7K
15:37 53.68 53.70 53.66 53.70 26.3K
15:38 53.71 53.74 53.69 53.69 33.0K
15:39 53.72 53.76 53.72 53.75 66.2K
15:40 53.75 53.84 53.75 53.84 60.5K
15:41 53.82 53.82 53.80 53.80 18.5K
15:42 53.82 53.86 53.81 53.84 28.9K
15:43 53.85 53.85 53.81 53.83 24.6K
15:44 53.81 53.82 53.81 53.82 24.5K
15:45 53.81 53.84 53.79 53.84 30.5K
15:46 53.86 53.91 53.86 53.91 30.6K
15:47 53.91 53.91 53.85 53.86 76.7K
15:48 53.92 53.95 53.89 53.95 27.8K
15:49 53.93 53.93 53.86 53.86 31.1K
15:50 53.84 53.89 53.84 53.89 32.4K
15:51 53.89 54.06 53.86 54.06 85.2K
15:52 54.05 54.09 54.04 54.04 101.3K
15:53 54.07 54.07 54.00 54.03 54.5K
15:54 53.99 54.00 53.96 53.96 61.5K
15:55 54.01 54.09 53.97 54.08 171.4K
15:56 54.10 54.10 54.00 54.03 88.4K
15:57 53.98 53.98 53.91 53.92 109.8K
15:58 53.92 53.92 53.88 53.88 121.5K
15:59 53.89 53.95 53.89 53.95 97.8K
16:00 53.96 54.02 53.87 53.89 4,844.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし