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 52.42 52.66 52.35 52.55 35.9K
09:32 52.43 52.45 52.33 52.33 17.2K
09:33 52.40 52.45 52.39 52.45 5.7K
09:34 52.44 52.45 52.42 52.45 2.0K
09:35 52.51 52.53 52.49 52.53 6.0K
09:36 52.56 52.61 52.56 52.61 7.9K
09:37 52.61 52.61 52.61 52.61 0.9K
09:38 52.66 52.66 52.65 52.65 2.6K
09:39 52.69 52.79 52.68 52.79 7.5K
09:40 52.78 52.82 52.78 52.82 6.6K
09:41 52.82 53.01 52.82 53.01 7.8K
09:42 53.01 53.05 52.94 52.94 7.1K
09:43 52.94 52.94 52.75 52.75 12.7K
09:44 52.75 52.75 52.62 52.63 14.0K
09:45 52.74 52.81 52.74 52.81 2.1K
09:46 52.81 52.81 52.70 52.70 6.0K
09:47 52.73 52.73 52.68 52.70 4.6K
09:48 52.41 52.60 52.41 52.58 12.2K
09:49 52.58 52.58 52.55 52.55 1.5K
09:50 52.55 52.75 52.55 52.68 16.1K
09:51 52.69 52.69 52.62 52.65 7.7K
09:52 52.62 52.63 52.59 52.59 8.1K
09:53 52.62 52.66 52.62 52.66 5.5K
09:54 52.68 52.71 52.62 52.68 8.9K
09:55 52.71 52.77 52.65 52.65 9.3K
09:56 52.65 52.65 52.56 52.56 8.4K
09:57 52.55 52.61 52.54 52.61 13.6K
09:58 52.62 52.68 52.60 52.67 11.1K
09:59 52.69 52.77 52.69 52.75 13.9K
10:00 52.75 52.77 52.75 52.76 2.7K
10:01 52.79 52.79 52.71 52.78 13.0K
10:02 52.75 52.86 52.75 52.86 7.0K
10:03 52.87 53.00 52.85 53.00 28.6K
10:04 53.03 53.03 53.02 53.02 14.4K
10:05 53.04 53.04 52.92 52.92 22.8K
10:06 52.93 52.97 52.90 52.90 12.0K
10:07 52.90 52.98 52.90 52.98 12.3K
10:08 52.90 52.90 52.86 52.86 20.4K
10:09 52.84 52.90 52.84 52.88 11.2K
10:10 52.86 52.95 52.86 52.95 42.2K
10:11 52.98 52.98 52.90 52.90 74.4K
10:12 52.88 52.92 52.86 52.92 9.4K
10:13 52.90 52.94 52.90 52.90 14.6K
10:14 52.95 53.05 52.95 52.99 16.0K
10:15 53.02 53.03 52.97 53.02 20.7K
10:16 53.06 53.07 53.01 53.01 12.6K
10:17 53.00 53.00 52.95 52.98 9.5K
10:18 52.95 53.03 52.95 53.03 16.3K
10:19 53.07 53.13 53.07 53.13 9.0K
10:20 53.09 53.10 53.06 53.06 9.4K
10:21 53.04 53.09 53.01 53.01 18.7K
10:22 53.00 53.00 52.94 52.94 7.5K
10:23 52.95 52.95 52.89 52.93 10.6K
10:24 52.89 52.90 52.86 52.86 47.0K
10:25 52.84 52.87 52.83 52.84 7.7K
10:26 52.83 52.84 52.79 52.79 6.7K
10:27 52.78 52.83 52.76 52.82 9.2K
10:28 52.82 52.82 52.78 52.81 6.4K
10:29 52.81 52.81 52.74 52.76 11.9K
10:30 52.75 52.75 52.71 52.73 9.5K
10:31 52.70 52.73 52.68 52.73 12.4K
10:32 52.73 52.73 52.68 52.71 5.3K
10:33 52.73 52.73 52.66 52.69 5.4K
10:34 52.69 52.74 52.69 52.74 6.4K
10:35 52.76 52.78 52.75 52.78 16.7K
10:36 52.77 52.84 52.77 52.84 3.8K
10:37 52.83 52.84 52.83 52.84 7.4K
10:38 52.80 52.83 52.79 52.79 5.7K
10:39 52.77 52.78 52.76 52.78 9.3K
10:40 52.77 52.77 52.74 52.77 9.8K
10:41 52.81 52.88 52.81 52.88 7.1K
10:42 52.90 52.92 52.88 52.92 8.1K
10:43 52.92 52.95 52.92 52.93 10.3K
10:44 52.93 52.96 52.93 52.95 7.9K
10:45 52.95 52.95 52.90 52.92 10.4K
10:46 52.93 52.94 52.85 52.85 13.0K
10:47 52.86 52.86 52.79 52.81 9.0K
10:48 52.82 52.82 52.76 52.79 6.6K
10:49 52.80 52.86 52.80 52.86 15.6K
10:50 52.87 52.87 52.79 52.79 11.7K
10:51 52.78 52.80 52.77 52.77 10.5K
10:52 52.78 52.78 52.76 52.76 6.5K
10:53 52.78 52.83 52.78 52.83 5.4K
10:54 52.84 52.89 52.84 52.84 6.2K
10:55 52.79 52.79 52.68 52.69 9.5K
10:56 52.70 52.70 52.67 52.68 7.4K
10:57 52.68 52.68 52.63 52.65 4.1K
10:58 52.64 52.68 52.64 52.64 21.5K
10:59 52.64 52.64 52.59 52.59 7.1K
11:00 52.59 52.59 52.51 52.53 6.3K
11:01 52.53 52.64 52.53 52.62 12.1K
11:02 52.62 52.62 52.60 52.62 6.6K
11:03 52.62 52.62 52.60 52.61 7.0K
11:04 52.57 52.59 52.55 52.56 8.7K
11:05 52.56 52.58 52.56 52.58 7.6K
11:06 52.57 52.58 52.57 52.58 3.4K
11:07 52.56 52.58 52.56 52.58 4.8K
11:08 52.57 52.59 52.57 52.59 6.1K
11:09 52.58 52.61 52.56 52.61 4.2K
11:10 52.62 52.62 52.58 52.58 12.0K
11:11 52.62 52.63 52.61 52.63 3.7K
11:12 52.63 52.64 52.62 52.64 6.0K
11:13 52.60 52.63 52.60 52.63 6.8K
11:14 52.62 52.65 52.61 52.65 7.2K
11:15 52.61 52.64 52.61 52.64 6.4K
11:16 52.65 52.66 52.64 52.65 5.4K
11:17 52.65 52.67 52.64 52.67 4.9K
11:18 52.68 52.69 52.68 52.68 6.2K
11:19 52.69 52.74 52.68 52.74 7.1K
11:20 52.75 52.75 52.72 52.73 9.3K
11:21 52.74 52.76 52.74 52.76 2.1K
11:22 52.74 52.76 52.73 52.76 9.2K
11:23 52.75 52.75 52.73 52.74 8.1K
11:24 52.73 52.73 52.69 52.69 6.4K
11:25 52.68 52.68 52.64 52.65 6.4K
11:26 52.60 52.60 52.57 52.58 10.4K
11:27 52.56 52.57 52.54 52.54 6.9K
11:28 52.54 52.55 52.54 52.55 5.6K
11:29 52.53 52.53 52.49 52.49 5.5K
11:30 52.49 52.51 52.49 52.51 3.2K
11:31 52.50 52.52 52.50 52.52 3.3K
11:32 52.51 52.56 52.51 52.56 4.3K
11:33 52.56 52.59 52.55 52.55 4.4K
11:34 52.55 52.57 52.55 52.57 1.0K
11:35 52.57 52.57 52.53 52.53 5.4K
11:36 52.56 52.57 52.56 52.57 4.2K
11:37 52.58 52.60 52.57 52.60 2.7K
11:38 52.61 52.61 52.55 52.55 9.5K
11:39 52.56 52.57 52.56 52.56 3.9K
11:40 52.58 52.59 52.58 52.59 5.6K
11:41 52.59 52.62 52.59 52.61 2.6K
11:42 52.59 52.59 52.55 52.55 8.9K
11:43 52.52 52.56 52.52 52.56 13.8K
11:44 52.56 52.57 52.56 52.57 9.0K
11:45 52.56 52.57 52.56 52.56 6.3K
11:46 52.56 52.56 52.55 52.56 3.4K
11:47 52.55 52.55 52.51 52.51 6.6K
11:48 52.51 52.53 52.51 52.53 7.3K
11:49 52.53 52.53 52.49 52.49 4.2K
11:50 52.47 52.47 52.45 52.46 3.6K
11:51 52.46 52.46 52.45 52.45 3.2K
11:52 52.44 52.47 52.41 52.41 8.6K
11:53 52.39 52.40 52.33 52.34 14.4K
11:54 52.32 52.32 52.25 52.26 35.3K
11:55 52.24 52.24 52.22 52.23 33.0K
11:56 52.24 52.31 52.20 52.30 20.3K
11:57 52.28 52.28 52.04 52.06 49.1K
11:58 52.09 52.17 52.09 52.17 9.9K
11:59 52.15 52.16 52.14 52.16 4.2K
12:00 52.15 52.21 52.15 52.19 6.3K
12:01 52.17 52.20 52.13 52.13 3.9K
12:02 52.14 52.18 52.11 52.11 8.1K
12:03 52.11 52.15 52.11 52.14 1.5K
12:04 52.15 52.17 52.14 52.15 27.7K
12:05 52.15 52.20 52.14 52.14 11.3K
12:06 52.11 52.23 52.11 52.23 19.2K
12:07 52.23 52.23 52.22 52.23 3.0K
12:08 52.21 52.21 52.17 52.17 3.7K
12:09 52.17 52.21 52.17 52.21 4.4K
12:10 52.20 52.20 52.19 52.19 1.8K
12:11 52.17 52.18 52.16 52.18 3.1K
12:12 52.19 52.20 52.16 52.19 11.4K
12:13 52.19 52.19 52.16 52.16 13.8K
12:14 52.13 52.15 52.13 52.14 9.8K
12:15 52.13 52.17 52.13 52.17 5.4K
12:16 52.17 52.17 52.12 52.12 9.1K
12:17 52.11 52.11 52.07 52.08 7.7K
12:18 52.08 52.12 52.08 52.12 4.7K
12:19 52.10 52.10 52.08 52.10 4.4K
12:20 52.10 52.13 52.10 52.11 3.4K
12:21 52.11 52.11 52.10 52.11 4.4K
12:22 52.08 52.13 52.08 52.13 4.9K
12:23 52.14 52.16 52.14 52.15 3.4K
12:24 52.15 52.15 52.13 52.15 4.0K
12:25 52.14 52.15 52.12 52.12 2.6K
12:26 52.14 52.17 52.14 52.16 3.8K
12:27 52.16 52.16 52.15 52.15 4.8K
12:28 52.15 52.15 52.13 52.15 7.9K
12:29 52.12 52.14 52.11 52.12 5.7K
12:30 52.15 52.19 52.15 52.19 10.0K
12:31 52.17 52.20 52.17 52.20 3.8K
12:32 52.24 52.24 52.22 52.24 5.6K
12:33 52.25 52.26 52.23 52.23 7.6K
12:34 52.21 52.21 52.18 52.18 6.3K
12:35 52.21 52.21 52.19 52.21 5.3K
12:36 52.20 52.31 52.20 52.31 3.3K
12:37 52.31 52.31 52.29 52.30 6.6K
12:38 52.30 52.30 52.24 52.25 3.5K
12:39 52.22 52.22 52.21 52.21 3.5K
12:40 52.20 52.22 52.19 52.19 5.3K
12:41 52.18 52.21 52.16 52.16 7.3K
12:42 52.14 52.14 52.10 52.13 9.1K
12:43 52.07 52.08 52.06 52.07 11.7K
12:44 52.06 52.06 52.02 52.02 11.1K
12:45 52.03 52.03 52.00 52.00 4.4K
12:46 52.03 52.05 52.03 52.04 9.4K
12:47 52.06 52.08 52.06 52.07 6.1K
12:48 52.08 52.08 52.06 52.06 3.4K
12:49 52.07 52.11 52.07 52.11 8.7K
12:50 52.10 52.11 52.10 52.11 2.1K
12:51 52.10 52.10 52.02 52.02 8.0K
12:52 51.99 51.99 51.95 51.95 10.7K
12:53 51.93 51.94 51.92 51.92 5.9K
12:54 51.91 51.94 51.90 51.90 12.6K
12:55 51.86 51.86 51.84 51.84 9.0K
12:56 51.80 51.80 51.76 51.77 16.6K
12:57 51.75 51.81 51.75 51.77 9.1K
12:58 51.76 51.76 51.70 51.71 7.4K
12:59 51.71 51.75 51.71 51.75 7.3K
13:00 51.71 51.73 51.69 51.69 5.3K
13:01 51.71 51.73 51.70 51.70 4.8K
13:02 51.71 51.73 51.70 51.73 4.8K
13:03 51.71 51.78 51.71 51.78 9.2K
13:04 51.78 51.78 51.74 51.74 12.6K
13:05 51.72 51.72 51.72 51.72 3.2K
13:06 51.72 51.73 51.69 51.70 6.4K
13:07 51.70 51.72 51.67 51.67 6.3K
13:08 51.71 51.72 51.69 51.69 7.1K
13:09 51.69 51.72 51.69 51.71 5.4K
13:10 51.74 51.74 51.73 51.73 1.4K
13:11 51.72 51.73 51.72 51.73 3.6K
13:12 51.75 51.76 51.72 51.72 3.6K
13:13 51.72 51.77 51.72 51.75 6.5K
13:14 51.77 51.77 51.72 51.74 7.4K
13:15 51.73 51.75 51.73 51.75 2.9K
13:16 51.75 51.75 51.72 51.72 7.3K
13:17 51.73 51.78 51.72 51.77 4.1K
13:18 51.78 51.78 51.68 51.69 6.1K
13:19 51.71 51.71 51.69 51.69 4.4K
13:20 51.69 51.75 51.69 51.75 4.1K
13:21 51.74 51.75 51.74 51.74 4.9K
13:22 51.73 51.73 51.72 51.73 2.5K
13:23 51.75 51.78 51.75 51.78 7.2K
13:24 51.76 51.76 51.76 51.76 3.8K
13:25 51.76 51.77 51.76 51.77 4.6K
13:26 51.77 51.77 51.69 51.69 6.2K
13:27 51.68 51.70 51.68 51.70 5.4K
13:28 51.68 51.69 51.67 51.67 5.7K
13:29 51.65 51.68 51.63 51.68 8.4K
13:30 51.70 51.70 51.66 51.66 6.8K
13:31 51.64 51.68 51.64 51.67 11.9K
13:32 51.67 51.69 51.67 51.69 5.3K
13:33 51.67 51.72 51.67 51.72 4.3K
13:34 51.72 51.72 51.69 51.69 5.3K
13:35 51.68 51.68 51.66 51.66 4.9K
13:36 51.64 51.65 51.62 51.62 3.3K
13:37 51.60 51.62 51.60 51.62 7.7K
13:38 51.62 51.62 51.59 51.60 5.8K
13:39 51.61 51.61 51.61 51.61 2.9K
13:40 51.61 51.63 51.59 51.63 8.3K
13:41 51.62 51.80 51.60 51.76 39.2K
13:42 51.74 51.79 51.74 51.79 6.4K
13:43 51.79 51.81 51.76 51.79 6.1K
13:44 51.78 51.84 51.76 51.76 6.2K
13:45 51.76 51.79 51.76 51.76 5.0K
13:46 51.76 51.80 51.76 51.79 4.3K
13:47 51.78 51.78 51.75 51.75 4.5K
13:48 51.75 51.75 51.74 51.75 3.5K
13:49 51.75 51.77 51.73 51.73 7.4K
13:50 51.73 51.76 51.73 51.75 5.5K
13:51 51.78 51.81 51.78 51.80 4.5K
13:52 51.79 51.81 51.78 51.80 4.8K
13:53 51.83 51.83 51.79 51.79 3.5K
13:54 51.79 51.79 51.75 51.75 4.9K
13:55 51.75 51.79 51.75 51.79 3.6K
13:56 51.79 51.79 51.73 51.73 7.5K
13:57 51.71 51.72 51.70 51.70 4.5K
13:58 51.70 51.70 51.68 51.69 8.0K
13:59 51.69 51.69 51.63 51.63 7.3K
14:00 51.64 51.64 51.61 51.61 6.4K
14:01 51.65 51.70 51.65 51.70 6.9K
14:02 51.69 51.70 51.67 51.67 5.5K
14:03 51.67 51.68 51.65 51.65 4.6K
14:04 51.65 51.67 51.64 51.67 6.8K
14:05 51.68 51.71 51.67 51.71 5.0K
14:06 51.71 51.73 51.68 51.68 6.1K
14:07 51.66 51.69 51.66 51.69 3.6K
14:08 51.69 51.69 51.65 51.66 4.3K
14:09 51.65 51.68 51.65 51.68 7.1K
14:10 51.68 51.71 51.68 51.71 3.6K
14:11 51.71 51.79 51.71 51.79 3.6K
14:12 51.78 51.84 51.78 51.82 7.4K
14:13 51.83 51.87 51.83 51.87 2.3K
14:14 51.88 51.91 51.88 51.91 5.9K
14:15 51.91 51.91 51.84 51.85 7.0K
14:16 51.86 51.88 51.86 51.88 2.5K
14:17 51.91 51.91 51.88 51.89 5.9K
14:18 51.88 51.90 51.88 51.89 4.9K
14:19 51.89 51.92 51.89 51.92 2.2K
14:20 51.92 51.93 51.90 51.91 5.5K
14:21 51.90 51.94 51.90 51.94 3.6K
14:22 51.94 51.94 51.90 51.90 17.3K
14:23 51.90 51.94 51.90 51.94 9.2K
14:24 51.92 51.92 51.91 51.91 2.9K
14:25 51.92 51.93 51.91 51.93 13.2K
14:26 51.91 51.91 51.89 51.89 7.3K
14:27 51.90 51.93 51.89 51.93 5.8K
14:28 51.94 51.94 51.85 51.85 13.2K
14:29 51.85 51.86 51.85 51.86 8.6K
14:30 51.85 51.85 51.82 51.82 6.2K
14:31 51.83 51.86 51.83 51.86 3.0K
14:32 51.86 51.88 51.86 51.88 4.0K
14:33 51.88 51.88 51.85 51.85 6.1K
14:34 51.84 51.88 51.84 51.88 4.0K
14:35 51.87 51.88 51.85 51.87 6.8K
14:36 51.87 51.90 51.87 51.90 5.6K
14:37 51.89 51.93 51.89 51.93 2.9K
14:38 51.93 51.95 51.92 51.95 5.3K
14:39 51.94 51.94 51.93 51.93 6.5K
14:40 51.93 51.93 51.90 51.90 7.5K
14:41 51.90 51.93 51.90 51.93 4.6K
14:42 51.94 51.94 51.88 51.92 13.5K
14:43 51.92 51.92 51.90 51.90 4.6K
14:44 51.90 51.90 51.85 51.85 3.0K
14:45 51.85 51.94 51.85 51.94 18.1K
14:46 51.95 51.95 51.89 51.89 16.8K
14:47 51.89 51.89 51.84 51.85 4.8K
14:48 51.81 51.82 51.79 51.79 9.0K
14:49 51.78 51.80 51.77 51.78 5.7K
14:50 51.78 51.81 51.78 51.81 4.0K
14:51 51.81 51.84 51.81 51.81 4.1K
14:52 51.80 51.83 51.80 51.83 5.1K
14:53 51.83 51.86 51.83 51.85 4.6K
14:54 51.85 51.87 51.85 51.87 6.5K
14:55 51.85 51.89 51.84 51.89 6.8K
14:56 51.88 51.88 51.85 51.86 3.3K
14:57 51.87 51.88 51.86 51.88 4.6K
14:58 51.89 51.89 51.88 51.88 5.3K
14:59 51.88 51.88 51.84 51.85 8.2K
15:00 51.83 51.83 51.79 51.81 12.6K
15:01 51.86 51.90 51.86 51.90 11.9K
15:02 51.90 51.98 51.90 51.98 10.8K
15:03 51.97 51.99 51.96 51.97 16.8K
15:04 51.96 51.96 51.95 51.95 11.9K
15:05 51.95 51.99 51.95 51.97 13.5K
15:06 51.97 51.97 51.91 51.92 18.6K
15:07 51.92 51.92 51.81 51.81 12.0K
15:08 51.81 51.81 51.80 51.80 8.1K
15:09 51.79 51.81 51.78 51.79 21.1K
15:10 51.79 51.82 51.78 51.82 10.2K
15:11 51.82 51.84 51.79 51.79 8.6K
15:12 51.79 51.80 51.79 51.80 10.2K
15:13 51.79 51.82 51.77 51.77 10.6K
15:14 51.77 51.81 51.77 51.78 9.9K
15:15 51.78 51.82 51.78 51.82 6.8K
15:16 51.79 51.80 51.77 51.78 10.1K
15:17 51.81 51.81 51.78 51.78 11.1K
15:18 51.81 51.81 51.81 51.81 12.4K
15:19 51.82 51.82 51.80 51.81 13.3K
15:20 51.83 51.86 51.83 51.86 12.0K
15:21 51.85 51.89 51.85 51.88 17.0K
15:22 51.89 51.93 51.88 51.91 24.7K
15:23 51.90 51.93 51.90 51.93 11.9K
15:24 51.94 51.98 51.94 51.97 23.0K
15:25 51.95 51.97 51.95 51.95 15.4K
15:26 51.94 51.94 51.90 51.91 15.8K
15:27 51.92 51.98 51.92 51.98 18.8K
15:28 51.99 51.99 51.93 51.93 13.2K
15:29 51.92 51.95 51.89 51.90 38.7K
15:30 51.92 51.92 51.89 51.89 16.4K
15:31 51.88 51.92 51.88 51.89 27.3K
15:32 51.89 51.91 51.86 51.87 35.8K
15:33 51.87 51.89 51.84 51.89 23.0K
15:34 51.95 52.00 51.94 51.94 51.1K
15:35 51.95 51.97 51.93 51.96 12.7K
15:36 51.97 51.98 51.96 51.97 13.2K
15:37 51.98 51.98 51.96 51.97 13.0K
15:38 51.98 52.08 51.98 52.04 31.7K
15:39 52.05 52.06 52.01 52.06 14.7K
15:40 52.07 52.10 52.07 52.09 11.6K
15:41 52.09 52.13 52.09 52.11 20.5K
15:42 52.10 52.19 52.10 52.19 16.4K
15:43 52.19 52.19 52.11 52.12 18.4K
15:44 52.12 52.19 52.12 52.19 10.1K
15:45 52.20 52.21 52.19 52.20 16.9K
15:46 52.21 52.21 52.18 52.18 18.5K
15:47 52.17 52.19 52.11 52.19 23.5K
15:48 52.18 52.22 52.18 52.22 12.1K
15:49 52.25 52.27 52.25 52.26 13.3K
15:50 52.26 52.31 52.26 52.31 17.1K
15:51 52.26 52.26 52.17 52.25 53.7K
15:52 52.26 52.26 52.20 52.20 32.7K
15:53 52.19 52.19 52.11 52.11 34.7K
15:54 52.08 52.13 52.08 52.13 47.7K
15:55 52.10 52.13 52.04 52.13 57.9K
15:56 52.14 52.14 52.08 52.08 48.4K
15:57 52.10 52.10 52.07 52.07 39.5K
15:58 52.09 52.13 52.09 52.13 53.2K
15:59 52.14 52.16 52.13 52.15 58.3K
16:00 52.16 52.20 51.85 52.17 2,109.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし