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 51.77 52.11 51.68 51.83 75.7K
09:32 51.77 51.77 51.77 51.77 46.6K
09:33 51.59 51.74 51.33 51.33 6.0K
09:34 51.42 51.42 51.12 51.12 11.3K
09:35 51.12 51.18 51.12 51.15 17.1K
09:36 51.15 51.15 50.93 50.97 9.7K
09:37 50.97 51.11 50.93 50.93 9.3K
09:38 50.93 50.95 50.89 50.89 4.9K
09:39 50.89 50.95 50.88 50.92 5.7K
09:40 50.92 50.92 50.84 50.85 13.5K
09:41 50.81 50.81 50.64 50.70 20.4K
09:42 50.72 50.76 50.72 50.72 7.4K
09:43 50.66 50.76 50.66 50.76 11.3K
09:44 50.69 50.70 50.59 50.70 42.2K
09:45 50.70 50.72 50.62 50.70 19.9K
09:46 50.78 50.89 50.78 50.87 27.2K
09:47 50.95 50.95 50.83 50.83 12.0K
09:48 50.83 51.01 50.83 51.01 3.9K
09:49 51.07 51.18 51.04 51.07 14.2K
09:50 51.17 51.26 51.17 51.25 20.3K
09:51 51.26 51.37 51.25 51.37 6.7K
09:52 51.35 51.35 51.24 51.24 7.2K
09:53 51.20 51.25 51.20 51.23 5.7K
09:54 51.21 51.21 51.12 51.20 8.4K
09:55 51.21 51.37 51.18 51.37 13.9K
09:56 51.40 51.41 51.36 51.37 5.3K
09:57 51.37 51.47 51.37 51.47 3.5K
09:58 51.44 51.44 51.35 51.38 3.3K
09:59 51.43 51.44 51.40 51.40 3.8K
10:00 51.39 51.45 51.39 51.45 2.7K
10:01 51.40 51.47 51.40 51.47 8.0K
10:02 51.47 51.59 51.47 51.52 12.2K
10:03 51.48 51.54 51.48 51.54 7.7K
10:04 51.52 51.53 51.47 51.47 4.5K
10:05 51.45 51.45 51.36 51.39 10.1K
10:06 51.40 51.40 51.35 51.38 4.5K
10:07 51.35 51.35 51.32 51.33 7.1K
10:08 51.32 51.32 51.15 51.15 5.8K
10:09 51.19 51.20 51.18 51.19 3.0K
10:10 51.20 51.24 51.20 51.24 5.6K
10:11 51.24 51.24 51.03 51.03 39.9K
10:12 51.04 51.05 51.03 51.03 21.0K
10:13 51.02 51.05 51.01 51.05 11.0K
10:14 51.13 51.14 51.11 51.14 11.3K
10:15 51.21 51.21 51.14 51.14 26.4K
10:16 51.15 51.15 51.08 51.08 3.0K
10:17 51.07 51.18 51.07 51.14 5.5K
10:18 51.11 51.14 51.11 51.14 2.2K
10:19 51.17 51.17 51.14 51.15 2.7K
10:20 51.16 51.31 51.16 51.31 4.7K
10:21 51.25 51.25 51.19 51.19 3.8K
10:22 51.11 51.16 51.10 51.16 3.2K
10:23 51.16 51.21 51.16 51.21 3.3K
10:24 51.21 51.22 51.19 51.22 4.2K
10:25 51.20 51.31 51.20 51.31 3.7K
10:26 51.33 51.39 51.30 51.39 4.1K
10:27 51.35 51.43 51.35 51.40 5.6K
10:28 51.40 51.41 51.39 51.39 2.5K
10:29 51.38 51.43 51.37 51.43 3.7K
10:30 51.44 51.49 51.44 51.49 8.5K
10:31 51.53 51.55 51.53 51.54 6.5K
10:32 51.62 51.66 51.62 51.64 3.8K
10:33 51.64 51.64 51.63 51.63 1.6K
10:34 51.65 51.65 51.57 51.62 4.6K
10:35 51.62 51.64 51.62 51.64 1.2K
10:36 51.65 51.65 51.62 51.64 3.8K
10:37 51.65 51.72 51.65 51.72 6.5K
10:38 51.68 51.68 51.65 51.65 5.1K
10:39 51.71 51.85 51.71 51.85 6.5K
10:40 51.83 51.84 51.79 51.79 5.7K
10:41 51.81 51.81 51.72 51.79 8.5K
10:42 51.81 51.81 51.75 51.79 6.3K
10:43 51.84 51.86 51.79 51.79 4.9K
10:44 51.83 51.83 51.79 51.79 4.9K
10:45 51.78 51.79 51.75 51.76 5.1K
10:46 51.75 51.79 51.75 51.79 3.6K
10:47 51.77 51.77 51.76 51.77 6.2K
10:48 51.77 51.82 51.77 51.82 3.2K
10:49 51.83 51.84 51.78 51.81 7.2K
10:50 51.81 51.83 51.81 51.81 2.9K
10:51 51.82 51.82 51.74 51.75 8.4K
10:52 51.77 51.77 51.76 51.77 3.9K
10:53 51.77 51.77 51.76 51.77 2.1K
10:54 51.75 51.75 51.74 51.74 4.3K
10:55 51.76 51.76 51.73 51.74 2.6K
10:56 51.75 51.75 51.74 51.74 3.1K
10:57 51.74 51.75 51.71 51.72 2.5K
10:58 51.72 51.74 51.69 51.69 4.2K
10:59 51.66 51.66 51.64 51.66 3.3K
11:00 51.66 51.71 51.66 51.71 8.3K
11:01 51.61 51.62 51.58 51.62 6.9K
11:02 51.61 51.61 51.60 51.60 2.6K
11:03 51.66 51.67 51.66 51.67 5.4K
11:04 51.67 51.68 51.67 51.68 4.1K
11:05 51.69 51.69 51.62 51.62 4.7K
11:06 51.62 51.65 51.59 51.59 2.9K
11:07 51.54 51.60 51.54 51.60 3.0K
11:08 51.57 51.59 51.55 51.58 4.0K
11:09 51.59 51.59 51.55 51.55 2.8K
11:10 51.58 51.58 51.53 51.53 1.8K
11:11 51.52 51.56 51.50 51.56 5.6K
11:12 51.55 51.55 51.48 51.50 5.4K
11:13 51.52 51.54 51.52 51.54 4.7K
11:14 51.54 51.58 51.53 51.58 4.6K
11:15 51.56 51.59 51.56 51.57 3.0K
11:16 51.56 51.56 51.52 51.52 4.4K
11:17 51.51 51.51 51.47 51.47 7.9K
11:18 51.47 51.50 51.47 51.48 3.7K
11:19 51.48 51.51 51.48 51.51 2.9K
11:20 51.48 51.48 51.37 51.38 12.8K
11:21 51.36 51.36 51.32 51.36 13.5K
11:22 51.32 51.32 51.30 51.31 4.0K
11:23 51.31 51.31 51.23 51.23 3.1K
11:24 51.26 51.28 51.26 51.27 18.6K
11:25 51.31 51.31 51.28 51.28 4.0K
11:26 51.28 51.29 51.27 51.29 3.6K
11:27 51.28 51.30 51.28 51.30 2.6K
11:28 51.27 51.31 51.27 51.31 3.5K
11:29 51.31 51.31 51.28 51.31 1.9K
11:30 51.29 51.29 51.25 51.25 6.3K
11:31 51.23 51.23 51.22 51.22 3.9K
11:32 51.20 51.22 51.20 51.20 3.3K
11:33 51.20 51.21 51.19 51.20 2.9K
11:34 51.20 51.24 51.20 51.23 1.5K
11:35 51.23 51.25 51.22 51.22 1.7K
11:36 51.25 51.29 51.25 51.28 3.4K
11:37 51.25 51.27 51.24 51.24 3.9K
11:38 51.24 51.24 51.18 51.21 4.1K
11:39 51.21 51.21 51.15 51.15 4.5K
11:40 51.16 51.16 51.15 51.15 4.1K
11:41 51.12 51.13 51.10 51.10 5.8K
11:42 51.10 51.10 51.06 51.07 2.0K
11:43 51.07 51.11 51.07 51.09 5.5K
11:44 51.09 51.12 51.09 51.11 6.4K
11:45 51.10 51.10 51.10 51.10 1.6K
11:46 51.12 51.12 51.08 51.09 4.2K
11:47 51.08 51.14 51.08 51.09 3.9K
11:48 51.09 51.10 51.09 51.10 13.3K
11:49 51.10 51.11 51.08 51.10 3.9K
11:50 51.10 51.10 51.06 51.06 4.9K
11:51 51.06 51.08 51.05 51.08 3.9K
11:52 51.08 51.13 51.08 51.13 3.3K
11:53 51.13 51.14 51.09 51.09 2.5K
11:54 51.07 51.10 51.07 51.10 1.4K
11:55 51.08 51.08 51.07 51.08 1.9K
11:56 51.12 51.12 51.07 51.07 3.2K
11:57 51.08 51.08 51.04 51.05 4.4K
11:58 51.06 51.06 51.02 51.03 5.1K
11:59 51.03 51.03 51.00 51.01 7.0K
12:00 51.01 51.03 50.98 50.98 3.3K
12:01 50.99 51.02 50.98 51.02 6.4K
12:02 51.03 51.03 51.00 51.02 4.1K
12:03 51.03 51.03 50.99 50.99 2.7K
12:04 51.02 51.07 51.02 51.04 2.9K
12:05 51.04 51.04 51.04 51.04 1.5K
12:06 51.04 51.05 51.01 51.01 3.9K
12:07 51.01 51.06 51.01 51.06 6.3K
12:08 51.07 51.07 51.06 51.06 2.3K
12:09 51.04 51.04 51.01 51.01 3.9K
12:10 51.04 51.04 51.04 51.04 3.9K
12:11 51.02 51.02 50.96 50.96 2.9K
12:12 50.96 50.98 50.96 50.97 3.5K
12:13 50.98 50.99 50.97 50.99 3.0K
12:14 50.99 50.99 50.95 50.96 3.0K
12:15 50.96 50.97 50.96 50.97 0.7K
12:16 50.96 50.96 50.95 50.96 2.8K
12:17 50.96 51.00 50.96 50.99 5.8K
12:18 51.01 51.05 51.01 51.05 2.3K
12:19 51.05 51.08 51.05 51.08 2.5K
12:20 51.08 51.10 51.08 51.08 5.2K
12:21 51.08 51.14 51.08 51.13 5.5K
12:22 51.13 51.13 51.11 51.11 3.3K
12:23 51.11 51.12 51.09 51.09 2.9K
12:24 51.09 51.09 51.03 51.04 2.8K
12:25 51.02 51.02 51.01 51.01 6.6K
12:26 50.98 50.98 50.97 50.97 2.1K
12:27 50.96 50.96 50.93 50.93 3.4K
12:28 50.92 50.92 50.90 50.92 3.7K
12:29 50.92 50.92 50.89 50.91 5.1K
12:30 50.91 50.91 50.88 50.90 4.3K
12:31 50.91 50.95 50.91 50.95 2.9K
12:32 50.95 50.95 50.93 50.93 2.8K
12:33 50.94 50.98 50.94 50.96 2.4K
12:34 50.97 50.99 50.97 50.97 2.3K
12:35 50.97 50.97 50.93 50.93 1.8K
12:36 50.93 50.94 50.88 50.88 1.6K
12:37 50.90 50.90 50.88 50.88 2.0K
12:38 50.88 50.88 50.84 50.84 3.4K
12:39 50.84 50.84 50.83 50.83 2.8K
12:40 50.83 50.87 50.83 50.86 5.1K
12:41 50.85 50.87 50.83 50.87 2.5K
12:42 50.87 50.87 50.86 50.86 1.4K
12:43 50.85 50.86 50.84 50.84 109.9K
12:44 50.84 50.84 50.83 50.83 3.4K
12:45 50.86 50.88 50.84 50.84 110.5K
12:46 50.84 50.84 50.84 50.84 3.7K
12:47 50.86 50.86 50.82 50.82 3.8K
12:48 50.83 50.83 50.79 50.83 3.9K
12:49 50.83 50.83 50.73 50.73 5.0K
12:50 50.73 50.75 50.73 50.73 2.9K
12:51 50.73 50.73 50.68 50.70 4.4K
12:52 50.70 50.73 50.68 50.73 3.3K
12:53 50.68 50.68 50.63 50.63 10.5K
12:54 50.64 50.69 50.63 50.63 45.7K
12:55 50.63 50.64 50.61 50.64 8.4K
12:56 50.64 50.64 50.60 50.60 1.5K
12:57 50.58 50.58 50.54 50.55 7.0K
12:58 50.57 50.58 50.54 50.58 5.8K
12:59 50.58 50.59 50.55 50.59 2.7K
13:00 50.57 50.58 50.57 50.57 2.3K
13:01 50.60 50.62 50.60 50.61 5.9K
13:02 50.61 50.65 50.61 50.65 5.1K
13:03 50.65 50.67 50.65 50.65 5.8K
13:04 50.65 50.66 50.64 50.66 19.6K
13:05 50.69 50.69 50.61 50.61 6.3K
13:06 50.62 50.63 50.61 50.63 3.2K
13:07 50.66 50.66 50.55 50.59 15.7K
13:08 50.60 50.61 50.57 50.57 4.8K
13:09 50.60 50.60 50.59 50.59 3.3K
13:10 50.62 50.64 50.60 50.60 4.5K
13:11 50.60 50.61 50.58 50.61 2.3K
13:12 50.61 50.64 50.61 50.64 3.7K
13:13 50.65 50.68 50.63 50.63 3.7K
13:14 50.64 50.65 50.64 50.65 1.6K
13:15 50.64 50.68 50.64 50.68 5.4K
13:16 50.66 50.69 50.66 50.67 6.1K
13:17 50.67 50.67 50.61 50.63 3.5K
13:18 50.60 50.61 50.57 50.61 7.3K
13:19 50.61 50.61 50.57 50.58 2.7K
13:20 50.58 50.59 50.57 50.57 2.4K
13:21 50.55 50.55 50.52 50.55 3.4K
13:22 50.55 50.55 50.54 50.55 2.6K
13:23 50.51 50.51 50.46 50.47 30.7K
13:24 50.52 50.52 50.50 50.50 4.4K
13:25 50.48 50.52 50.47 50.52 6.1K
13:26 50.52 50.52 50.50 50.50 6.5K
13:27 50.48 50.48 50.46 50.46 7.6K
13:28 50.48 50.48 50.45 50.45 5.9K
13:29 50.44 50.44 50.42 50.42 7.7K
13:30 50.40 50.40 50.32 50.36 7.8K
13:31 50.37 50.43 50.37 50.43 5.0K
13:32 50.43 50.46 50.42 50.44 4.9K
13:33 50.47 50.47 50.42 50.45 7.2K
13:34 50.45 50.51 50.45 50.51 3.9K
13:35 50.51 50.51 50.47 50.47 4.2K
13:36 50.48 50.49 50.48 50.49 3.6K
13:37 50.49 50.49 50.47 50.47 4.4K
13:38 50.45 50.45 50.44 50.44 4.3K
13:39 50.42 50.44 50.41 50.41 6.0K
13:40 50.42 50.47 50.42 50.45 3.3K
13:41 50.45 50.45 50.44 50.45 4.8K
13:42 50.45 50.48 50.45 50.48 2.8K
13:43 50.49 50.49 50.46 50.48 1.7K
13:44 50.49 50.49 50.44 50.44 4.0K
13:45 50.43 50.45 50.42 50.45 7.6K
13:46 50.44 50.44 50.40 50.41 11.4K
13:47 50.40 50.40 50.35 50.37 36.3K
13:48 50.37 50.41 50.37 50.40 12.7K
13:49 50.38 50.39 50.36 50.38 7.0K
13:50 50.39 50.40 50.37 50.38 17.8K
13:51 50.38 50.45 50.38 50.45 7.9K
13:52 50.43 50.43 50.37 50.37 11.9K
13:53 50.40 50.42 50.38 50.38 5.5K
13:54 50.37 50.37 50.30 50.30 8.7K
13:55 50.27 50.28 50.26 50.26 8.3K
13:56 50.26 50.26 50.20 50.24 25.6K
13:57 50.25 50.26 50.25 50.26 9.5K
13:58 50.27 50.28 50.24 50.27 7.7K
13:59 50.28 50.28 50.26 50.28 4.1K
14:00 50.27 50.29 50.26 50.29 2.7K
14:01 50.30 50.34 50.30 50.34 8.4K
14:02 50.33 50.38 50.33 50.38 4.1K
14:03 50.38 50.44 50.38 50.44 3.5K
14:04 50.42 50.49 50.42 50.49 3.1K
14:05 50.48 50.53 50.48 50.53 6.7K
14:06 50.54 50.57 50.54 50.54 3.3K
14:07 50.53 50.61 50.53 50.61 8.7K
14:08 50.63 50.67 50.62 50.67 11.1K
14:09 50.67 50.67 50.61 50.61 6.6K
14:10 50.63 50.64 50.62 50.62 11.7K
14:11 50.65 50.66 50.64 50.66 6.7K
14:12 50.66 50.67 50.61 50.61 5.3K
14:13 50.66 50.66 50.66 50.66 2.8K
14:14 50.61 50.62 50.61 50.62 4.6K
14:15 50.63 50.67 50.63 50.67 5.4K
14:16 50.66 50.67 50.64 50.67 4.7K
14:17 50.68 50.70 50.67 50.69 9.9K
14:18 50.68 50.69 50.68 50.68 16.0K
14:19 50.67 50.70 50.64 50.64 35.8K
14:20 50.64 50.65 50.62 50.62 4.5K
14:21 50.62 50.63 50.58 50.58 11.7K
14:22 50.57 50.59 50.57 50.57 18.1K
14:23 50.57 50.66 50.57 50.65 24.2K
14:24 50.68 50.72 50.68 50.70 28.0K
14:25 50.70 50.71 50.62 50.62 14.2K
14:26 50.62 50.62 50.59 50.60 7.4K
14:27 50.60 50.62 50.58 50.59 129.2K
14:28 50.57 50.61 50.57 50.58 8.7K
14:29 50.58 50.58 50.55 50.57 6.8K
14:30 50.57 50.59 50.57 50.58 13.4K
14:31 50.58 50.64 50.57 50.64 9.7K
14:32 50.64 50.68 50.64 50.66 9.5K
14:33 50.65 50.67 50.64 50.67 5.7K
14:34 50.67 50.68 50.64 50.68 6.9K
14:35 50.66 50.70 50.66 50.70 2.0K
14:36 50.70 50.70 50.69 50.69 2.0K
14:37 50.69 50.73 50.69 50.69 7.7K
14:38 50.69 50.72 50.69 50.71 3.0K
14:39 50.72 50.74 50.70 50.72 3.4K
14:40 50.73 50.75 50.73 50.75 8.0K
14:41 50.76 50.78 50.76 50.77 5.7K
14:42 50.77 50.81 50.75 50.81 6.8K
14:43 50.86 50.86 50.82 50.84 7.4K
14:44 50.84 50.84 50.80 50.80 4.8K
14:45 50.80 50.82 50.79 50.81 6.9K
14:46 50.81 50.82 50.81 50.82 2.6K
14:47 50.81 50.83 50.81 50.83 4.2K
14:48 50.83 50.84 50.82 50.84 3.0K
14:49 50.83 50.88 50.83 50.87 8.2K
14:50 50.88 50.88 50.85 50.86 3.7K
14:51 50.86 50.86 50.85 50.85 3.6K
14:52 50.85 50.92 50.85 50.92 7.3K
14:53 50.96 51.03 50.96 51.03 8.7K
14:54 51.03 51.03 50.91 50.91 14.6K
14:55 50.91 50.93 50.90 50.93 5.4K
14:56 50.94 50.94 50.87 50.87 114.0K
14:57 50.88 50.90 50.88 50.88 4.9K
14:58 50.90 50.90 50.88 50.88 110.5K
14:59 50.88 50.89 50.86 50.86 5.3K
15:00 50.84 50.84 50.82 50.83 7.1K
15:01 50.84 50.86 50.84 50.85 4.8K
15:02 50.88 50.93 50.88 50.93 10.2K
15:03 50.92 50.94 50.91 50.94 3.2K
15:04 50.93 50.97 50.93 50.95 6.8K
15:05 50.97 50.97 50.95 50.96 6.4K
15:06 50.96 50.96 50.91 50.93 11.2K
15:07 50.95 50.99 50.95 50.98 3.9K
15:08 50.99 51.00 50.98 50.98 2.7K
15:09 50.98 50.98 50.96 50.97 4.6K
15:10 50.97 50.98 50.93 50.93 6.3K
15:11 50.93 50.95 50.92 50.95 9.0K
15:12 50.93 50.97 50.93 50.97 11.6K
15:13 51.00 51.01 51.00 51.01 10.0K
15:14 51.00 51.00 50.98 50.98 9.7K
15:15 50.97 51.00 50.97 50.98 5.2K
15:16 50.98 51.08 50.98 51.08 11.8K
15:17 51.05 51.08 51.04 51.04 8.2K
15:18 51.06 51.08 51.06 51.08 8.5K
15:19 51.09 51.09 51.07 51.08 3.1K
15:20 51.09 51.10 51.08 51.08 8.3K
15:21 51.10 51.10 51.07 51.08 6.5K
15:22 51.08 51.09 51.06 51.06 10.5K
15:23 51.09 51.18 51.09 51.18 17.1K
15:24 51.15 51.15 51.11 51.11 11.9K
15:25 51.12 51.12 51.09 51.10 17.9K
15:26 51.09 51.09 51.07 51.07 9.7K
15:27 51.04 51.11 51.04 51.11 14.4K
15:28 51.12 51.15 51.12 51.12 9.4K
15:29 51.11 51.11 51.09 51.10 7.6K
15:30 51.11 51.11 51.10 51.10 8.2K
15:31 51.07 51.07 51.04 51.05 15.2K
15:32 51.07 51.08 51.06 51.06 9.5K
15:33 51.07 51.17 51.07 51.16 19.1K
15:34 51.15 51.16 51.12 51.12 16.3K
15:35 51.11 51.16 51.11 51.16 10.3K
15:36 51.17 51.17 51.12 51.14 14.6K
15:37 51.13 51.13 51.10 51.10 13.8K
15:38 51.09 51.11 51.08 51.09 12.4K
15:39 51.09 51.10 51.06 51.08 12.2K
15:40 51.07 51.09 51.05 51.07 7.9K
15:41 51.07 51.13 51.01 51.13 14.9K
15:42 51.16 51.16 51.10 51.10 14.1K
15:43 51.13 51.13 51.08 51.09 15.0K
15:44 51.09 51.09 51.05 51.05 11.2K
15:45 51.06 51.08 51.05 51.08 18.3K
15:46 51.08 51.08 51.04 51.04 26.4K
15:47 51.02 51.04 51.02 51.02 17.7K
15:48 50.99 51.01 50.96 51.01 26.0K
15:49 51.03 51.10 51.03 51.10 20.2K
15:50 51.11 51.12 51.10 51.12 15.8K
15:51 51.08 51.10 51.02 51.04 36.7K
15:52 50.99 50.99 50.91 50.91 33.3K
15:53 50.90 50.94 50.90 50.90 40.0K
15:54 50.88 50.92 50.87 50.87 40.5K
15:55 50.86 50.98 50.86 50.90 63.5K
15:56 50.88 51.01 50.88 50.96 52.0K
15:57 50.92 50.92 50.90 50.90 49.6K
15:58 50.90 50.90 50.85 50.85 60.9K
15:59 50.85 50.85 50.82 50.83 76.8K
16:00 50.82 51.20 50.77 50.79 1,642.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし