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 39.76 40.14 38.55 39.80 305.6K
09:32 39.48 39.48 38.98 38.98 23.6K
09:33 39.26 39.36 39.13 39.13 25.0K
09:34 39.07 39.28 39.00 39.00 13.7K
09:35 38.97 39.22 38.97 39.00 37.3K
09:36 38.87 38.94 38.63 38.63 62.4K
09:37 38.73 38.73 38.43 38.45 38.3K
09:38 38.49 38.49 38.32 38.38 36.4K
09:39 38.42 38.42 38.28 38.28 25.0K
09:40 38.38 38.52 38.38 38.46 43.1K
09:41 38.42 38.48 38.36 38.42 31.5K
09:42 38.42 38.55 38.29 38.55 12.7K
09:43 38.38 38.70 38.38 38.69 21.1K
09:44 38.68 38.79 38.65 38.70 34.3K
09:45 38.79 38.79 38.69 38.72 82.7K
09:46 38.73 38.86 38.73 38.86 92.2K
09:47 38.95 39.02 38.95 38.97 42.6K
09:48 39.00 39.00 38.90 38.95 26.5K
09:49 38.99 39.05 38.75 38.75 106.6K
09:50 38.78 38.90 38.78 38.79 45.4K
09:51 38.84 38.88 38.81 38.81 30.9K
09:52 38.87 38.94 38.81 38.94 34.9K
09:53 39.02 39.02 38.88 38.91 163.4K
09:54 39.06 39.06 38.81 38.81 27.3K
09:55 38.87 38.87 38.77 38.82 40.7K
09:56 38.88 38.88 38.78 38.82 25.0K
09:57 38.82 38.82 38.57 38.57 18.7K
09:58 38.49 38.56 38.37 38.56 40.0K
09:59 38.55 38.63 38.55 38.63 21.6K
10:00 38.63 38.86 38.59 38.86 31.5K
10:01 38.76 39.02 38.72 39.02 77.2K
10:02 38.97 39.00 38.83 38.83 59.0K
10:03 38.82 38.82 38.74 38.79 36.7K
10:04 38.89 39.02 38.89 38.95 51.9K
10:05 38.95 39.00 38.78 38.78 14.5K
10:06 38.72 38.89 38.72 38.87 18.0K
10:07 38.94 38.94 38.83 38.88 42.7K
10:08 38.72 38.72 38.53 38.56 18.2K
10:09 38.72 38.80 38.71 38.79 34.8K
10:10 38.80 38.88 38.80 38.88 24.5K
10:11 39.00 39.00 38.88 38.88 21.9K
10:12 38.82 39.02 38.82 38.91 22.9K
10:13 38.86 38.94 38.82 38.94 16.4K
10:14 38.95 39.00 38.86 38.86 18.6K
10:15 38.90 38.92 38.88 38.90 18.0K
10:16 39.00 39.17 38.99 39.16 32.2K
10:17 39.20 39.20 39.01 39.01 21.9K
10:18 39.10 39.18 39.10 39.16 22.6K
10:19 39.21 39.21 39.05 39.07 18.2K
10:20 39.06 39.13 39.04 39.04 21.8K
10:21 38.98 38.98 38.90 38.93 28.9K
10:22 38.95 39.08 38.95 39.02 14.0K
10:23 39.07 39.07 38.81 38.81 10.3K
10:24 38.83 38.87 38.82 38.82 14.8K
10:25 38.74 38.84 38.74 38.78 14.2K
10:26 38.83 38.89 38.78 38.86 30.3K
10:27 38.86 38.86 38.78 38.85 20.2K
10:28 38.86 38.93 38.86 38.93 10.0K
10:29 39.01 39.08 38.91 39.08 41.6K
10:30 39.08 39.08 38.97 38.97 21.9K
10:31 38.97 38.99 38.88 38.88 25.5K
10:32 38.85 38.89 38.80 38.81 18.6K
10:33 38.79 38.90 38.79 38.90 8.3K
10:34 38.90 38.91 38.84 38.88 9.8K
10:35 38.90 38.94 38.90 38.92 5.1K
10:36 38.93 39.01 38.93 38.95 24.7K
10:37 38.96 38.97 38.90 38.90 9.9K
10:38 38.90 38.90 38.82 38.82 7.3K
10:39 38.77 38.92 38.77 38.92 10.8K
10:40 39.04 39.13 39.04 39.08 38.1K
10:41 39.03 39.11 39.02 39.11 29.2K
10:42 39.02 39.02 38.93 38.98 50.3K
10:43 39.00 39.00 38.97 38.98 52.6K
10:44 38.92 38.95 38.85 38.85 42.9K
10:45 38.85 38.92 38.83 38.85 39.7K
10:46 38.86 38.94 38.78 38.86 39.9K
10:47 38.82 38.88 38.82 38.86 56.3K
10:48 38.82 38.99 38.82 38.99 40.6K
10:49 38.91 38.92 38.88 38.89 40.8K
10:50 38.75 38.76 38.64 38.64 49.8K
10:51 38.68 38.68 38.58 38.66 12.3K
10:52 38.64 38.64 38.55 38.57 16.8K
10:53 38.52 38.52 38.47 38.48 11.0K
10:54 38.52 38.52 38.39 38.40 16.9K
10:55 38.39 38.39 38.29 38.29 29.4K
10:56 38.25 38.37 38.25 38.36 30.8K
10:57 38.34 38.37 38.30 38.30 22.0K
10:58 38.32 38.32 38.17 38.19 16.6K
10:59 38.14 38.22 38.10 38.22 19.4K
11:00 38.22 38.22 38.18 38.18 15.3K
11:01 38.22 38.24 38.11 38.11 22.0K
11:02 38.15 38.29 38.15 38.29 24.2K
11:03 38.31 38.43 38.29 38.32 30.6K
11:04 38.34 38.36 38.34 38.36 20.8K
11:05 38.46 38.49 38.46 38.47 18.7K
11:06 38.44 38.48 38.43 38.43 11.1K
11:07 38.46 38.46 38.38 38.41 22.3K
11:08 38.37 38.52 38.37 38.52 15.0K
11:09 38.44 38.44 38.38 38.38 18.9K
11:10 38.42 38.49 38.39 38.49 20.5K
11:11 38.49 38.49 38.42 38.45 13.1K
11:12 38.43 38.46 38.42 38.42 21.7K
11:13 38.33 38.33 38.27 38.30 17.7K
11:14 38.27 38.27 38.18 38.25 13.8K
11:15 38.28 38.36 38.25 38.31 19.0K
11:16 38.21 38.32 38.21 38.23 79.6K
11:17 38.20 38.20 38.11 38.11 22.2K
11:18 38.11 38.11 38.05 38.05 11.5K
11:19 38.07 38.13 38.06 38.12 10.9K
11:20 38.16 38.26 38.16 38.26 19.8K
11:21 38.26 38.34 38.26 38.34 20.5K
11:22 38.29 38.35 38.26 38.35 49.0K
11:23 38.33 38.33 38.14 38.14 17.3K
11:24 38.15 38.15 37.93 37.94 18.3K
11:25 38.00 38.00 37.91 37.91 12.2K
11:26 37.87 37.96 37.87 37.96 18.8K
11:27 37.92 37.95 37.89 37.95 13.8K
11:28 38.02 38.02 37.89 37.96 21.1K
11:29 37.91 37.94 37.89 37.89 10.7K
11:30 37.88 37.90 37.85 37.85 13.7K
11:31 37.86 37.98 37.86 37.96 22.9K
11:32 37.99 37.99 37.87 37.92 19.9K
11:33 37.90 37.98 37.90 37.98 14.0K
11:34 37.97 37.99 37.95 37.99 6.9K
11:35 38.01 38.04 38.01 38.04 12.1K
11:36 38.00 38.16 38.00 38.16 16.3K
11:37 38.17 38.17 38.16 38.16 13.3K
11:38 38.16 38.29 38.16 38.17 19.8K
11:39 38.25 38.38 38.23 38.35 17.0K
11:40 38.33 38.39 38.31 38.39 9.2K
11:41 38.35 38.47 38.35 38.47 15.0K
11:42 38.53 38.54 38.41 38.41 13.2K
11:43 38.42 38.45 38.41 38.41 6.8K
11:44 38.38 38.43 38.38 38.38 10.3K
11:45 38.35 38.36 38.31 38.32 18.5K
11:46 38.32 38.39 38.32 38.35 9.9K
11:47 38.38 38.38 38.31 38.33 26.2K
11:48 38.34 38.43 38.34 38.42 14.5K
11:49 38.36 38.39 38.32 38.34 8.0K
11:50 38.32 38.32 38.18 38.20 12.3K
11:51 38.21 38.22 38.19 38.19 25.3K
11:52 38.19 38.24 38.13 38.24 42.2K
11:53 38.18 38.18 38.09 38.13 17.3K
11:54 38.13 38.20 38.13 38.20 17.3K
11:55 38.23 38.36 38.23 38.36 19.0K
11:56 38.37 38.39 38.35 38.35 17.0K
11:57 38.41 38.55 38.41 38.53 17.6K
11:58 38.56 38.56 38.53 38.55 17.0K
11:59 38.56 38.69 38.56 38.69 12.1K
12:00 38.68 38.69 38.61 38.61 20.1K
12:01 38.65 38.65 38.54 38.54 35.2K
12:02 38.57 38.64 38.56 38.58 18.8K
12:03 38.63 38.63 38.54 38.59 20.3K
12:04 38.64 38.71 38.64 38.67 15.8K
12:05 38.68 38.69 38.65 38.69 17.0K
12:06 38.64 38.76 38.64 38.68 51.0K
12:07 38.68 38.68 38.55 38.55 16.9K
12:08 38.55 38.58 38.52 38.57 24.5K
12:09 38.61 38.64 38.58 38.64 28.2K
12:10 38.64 38.66 38.59 38.63 20.9K
12:11 38.67 38.74 38.67 38.74 17.4K
12:12 38.68 38.77 38.68 38.77 38.9K
12:13 38.79 38.90 38.79 38.85 46.7K
12:14 38.89 38.90 38.87 38.89 28.0K
12:15 38.89 38.89 38.69 38.69 23.0K
12:16 38.68 38.72 38.67 38.67 30.6K
12:17 38.68 38.68 38.61 38.61 18.7K
12:18 38.53 38.56 38.50 38.50 19.5K
12:19 38.48 38.61 38.48 38.52 27.4K
12:20 38.57 38.59 38.56 38.56 16.3K
12:21 38.59 38.63 38.57 38.59 30.1K
12:22 38.54 38.59 38.54 38.57 21.3K
12:23 38.52 38.52 38.39 38.39 25.5K
12:24 38.40 38.43 38.40 38.42 15.2K
12:25 38.42 38.48 38.36 38.36 19.6K
12:26 38.42 38.42 38.35 38.36 25.4K
12:27 38.37 38.44 38.30 38.41 19.8K
12:28 38.42 38.48 38.42 38.45 25.5K
12:29 38.47 38.47 38.43 38.47 35.2K
12:30 38.44 38.52 38.44 38.52 19.4K
12:31 38.53 38.57 38.53 38.57 8.7K
12:32 38.53 38.53 38.16 38.16 56.1K
12:33 38.23 38.23 38.19 38.23 29.1K
12:34 38.30 38.32 38.23 38.32 25.7K
12:35 38.32 38.32 38.22 38.22 13.6K
12:36 38.23 38.23 38.08 38.08 15.3K
12:37 38.02 38.07 37.88 37.88 33.8K
12:38 37.91 37.91 37.75 37.75 20.3K
12:39 37.70 37.74 37.68 37.70 25.7K
12:40 37.70 37.70 37.62 37.64 16.7K
12:41 37.66 37.73 37.55 37.55 36.0K
12:42 37.58 37.60 37.54 37.60 27.3K
12:43 37.60 37.60 37.36 37.36 20.1K
12:44 37.37 37.46 37.37 37.46 28.6K
12:45 37.54 37.54 37.50 37.50 43.7K
12:46 37.44 37.52 37.41 37.52 15.4K
12:47 37.51 37.54 37.42 37.42 26.4K
12:48 37.46 37.46 37.33 37.33 17.4K
12:49 37.31 37.69 37.31 37.51 53.7K
12:50 37.46 37.62 37.46 37.60 22.1K
12:51 37.53 37.59 37.50 37.53 121.0K
12:52 37.48 37.50 37.39 37.40 25.9K
12:53 37.38 37.46 37.38 37.42 32.9K
12:54 37.41 37.48 37.31 37.31 42.5K
12:55 37.37 37.42 37.37 37.37 15.4K
12:56 37.37 37.48 37.36 37.48 13.0K
12:57 37.52 37.52 37.21 37.21 28.2K
12:58 37.17 37.26 37.17 37.26 22.5K
12:59 37.22 37.25 37.15 37.15 24.5K
13:00 37.19 37.19 37.08 37.08 23.2K
13:01 37.16 37.24 37.16 37.19 41.3K
13:02 37.19 37.24 37.14 37.24 35.0K
13:03 37.26 37.26 37.19 37.19 51.5K
13:04 37.19 37.27 37.19 37.19 15.9K
13:05 37.20 37.28 37.20 37.27 31.5K
13:06 37.31 37.36 37.22 37.30 17.3K
13:07 37.35 37.36 37.27 37.27 28.7K
13:08 37.23 37.23 37.11 37.11 15.2K
13:09 37.09 37.10 37.01 37.01 14.1K
13:10 37.01 37.06 36.95 37.00 16.5K
13:11 37.05 37.08 37.00 37.08 16.4K
13:12 37.04 37.04 36.92 36.93 21.9K
13:13 36.88 36.88 36.80 36.86 13.7K
13:14 36.91 37.00 36.91 37.00 34.2K
13:15 37.05 37.05 36.93 37.01 22.6K
13:16 37.00 37.14 37.00 37.10 20.7K
13:17 37.13 37.16 37.05 37.16 20.1K
13:18 37.14 37.22 37.11 37.15 15.8K
13:19 37.13 37.14 37.02 37.08 19.4K
13:20 37.13 37.13 36.93 36.96 41.5K
13:21 36.96 36.96 36.83 36.83 14.1K
13:22 36.84 36.86 36.82 36.83 13.4K
13:23 36.80 36.80 36.66 36.74 22.8K
13:24 36.80 36.86 36.79 36.80 30.8K
13:25 36.80 36.85 36.80 36.85 13.4K
13:26 36.81 36.91 36.81 36.91 14.2K
13:27 36.88 36.90 36.82 36.87 14.7K
13:28 36.85 36.85 36.71 36.71 22.0K
13:29 36.70 36.70 36.57 36.61 13.3K
13:30 36.64 36.69 36.63 36.64 46.5K
13:31 36.66 36.72 36.66 36.68 16.1K
13:32 36.68 36.74 36.62 36.74 12.4K
13:33 36.69 36.82 36.68 36.74 11.0K
13:34 36.73 36.73 36.69 36.72 7.8K
13:35 36.67 36.70 36.60 36.60 16.6K
13:36 36.59 36.97 36.59 36.94 65.4K
13:37 36.93 36.94 36.82 36.82 24.7K
13:38 36.82 36.90 36.82 36.82 31.7K
13:39 36.82 37.02 36.82 36.95 32.8K
13:40 36.89 36.95 36.85 36.95 19.1K
13:41 36.99 37.06 36.93 37.06 16.4K
13:42 37.11 37.28 37.06 37.25 60.0K
13:43 37.27 37.31 37.24 37.30 7.2K
13:44 37.39 37.49 37.35 37.35 15.5K
13:45 37.43 37.43 37.35 37.37 19.8K
13:46 37.23 37.23 37.20 37.23 17.3K
13:47 37.13 37.13 37.05 37.10 14.7K
13:48 36.98 36.98 36.95 36.95 9.1K
13:49 36.94 37.03 36.92 37.03 51.6K
13:50 37.01 37.01 36.93 36.99 9.5K
13:51 36.91 36.99 36.89 36.99 27.0K
13:52 37.08 37.08 37.00 37.00 8.9K
13:53 37.06 37.15 37.06 37.13 7.4K
13:54 37.14 37.15 37.11 37.13 36.2K
13:55 37.16 37.20 37.06 37.06 13.4K
13:56 37.06 37.17 37.06 37.17 8.8K
13:57 37.17 37.18 37.12 37.14 10.4K
13:58 37.15 37.20 37.12 37.14 8.9K
13:59 37.20 37.20 37.05 37.15 10.3K
14:00 37.10 37.17 37.10 37.17 12.5K
14:01 37.11 37.11 37.05 37.09 8.3K
14:02 37.12 37.12 36.99 37.00 12.6K
14:03 37.03 37.08 37.03 37.06 9.7K
14:04 37.11 37.15 37.09 37.15 12.2K
14:05 37.20 37.20 37.01 37.01 11.0K
14:06 36.98 36.98 36.90 36.91 19.0K
14:07 36.87 36.95 36.87 36.95 13.6K
14:08 36.95 36.95 36.83 36.88 10.5K
14:09 36.89 36.89 36.81 36.85 10.8K
14:10 36.82 36.90 36.82 36.90 8.9K
14:11 36.90 36.96 36.90 36.94 21.8K
14:12 36.97 36.97 36.93 36.97 17.2K
14:13 36.99 37.02 36.94 36.94 10.1K
14:14 36.91 36.93 36.88 36.88 26.2K
14:15 36.90 36.95 36.90 36.95 19.5K
14:16 36.93 37.00 36.93 36.97 16.6K
14:17 37.04 37.17 37.01 37.17 11.5K
14:18 37.21 37.24 37.20 37.20 17.0K
14:19 37.20 37.25 37.20 37.24 17.3K
14:20 37.25 37.31 37.22 37.26 13.1K
14:21 37.28 37.28 37.18 37.18 15.7K
14:22 37.16 37.16 37.03 37.03 20.7K
14:23 37.03 37.03 36.99 36.99 26.4K
14:24 37.04 37.06 37.03 37.03 9.7K
14:25 37.00 37.09 36.97 37.07 24.6K
14:26 37.01 37.03 36.89 36.91 12.9K
14:27 36.88 36.91 36.87 36.87 18.1K
14:28 36.84 36.87 36.79 36.79 23.0K
14:29 36.78 36.80 36.71 36.72 17.7K
14:30 36.68 36.69 36.66 36.68 16.6K
14:31 36.93 37.34 36.93 37.26 111.3K
14:32 37.25 37.28 37.00 37.00 56.8K
14:33 37.07 37.12 37.05 37.07 23.9K
14:34 36.98 37.02 36.92 36.92 13.9K
14:35 36.84 36.89 36.84 36.86 14.4K
14:36 36.84 36.84 36.67 36.72 18.0K
14:37 36.71 36.74 36.61 36.74 20.0K
14:38 36.78 36.80 36.71 36.76 12.4K
14:39 36.76 36.79 36.69 36.69 17.0K
14:40 36.70 36.70 36.62 36.65 16.7K
14:41 36.61 36.61 36.55 36.55 10.2K
14:42 36.58 36.58 36.52 36.52 22.4K
14:43 36.50 36.50 36.44 36.44 16.2K
14:44 36.39 36.43 36.37 36.37 89.4K
14:45 36.41 36.41 36.35 36.36 28.2K
14:46 36.42 36.49 36.42 36.49 37.2K
14:47 36.46 36.61 36.46 36.57 32.9K
14:48 36.56 36.58 36.48 36.58 11.3K
14:49 36.58 36.58 36.54 36.55 16.3K
14:50 36.61 36.64 36.57 36.59 16.3K
14:51 36.59 36.67 36.57 36.59 39.9K
14:52 36.57 36.60 36.55 36.55 71.7K
14:53 36.52 36.64 36.52 36.64 23.0K
14:54 36.66 36.66 36.54 36.54 44.1K
14:55 36.53 36.54 36.49 36.51 25.4K
14:56 36.48 36.48 36.37 36.42 39.0K
14:57 36.38 36.38 36.26 36.29 30.0K
14:58 36.30 36.35 36.28 36.28 17.3K
14:59 36.27 36.29 36.27 36.28 40.4K
15:00 36.25 36.25 36.20 36.20 19.4K
15:01 36.21 36.26 36.18 36.21 27.1K
15:02 36.17 36.18 36.11 36.13 25.3K
15:03 36.10 36.13 36.08 36.12 21.1K
15:04 36.11 36.11 36.01 36.01 33.3K
15:05 36.00 36.00 35.87 35.88 23.9K
15:06 35.91 35.95 35.84 35.84 27.0K
15:07 35.79 35.79 35.64 35.65 30.6K
15:08 35.66 35.66 35.57 35.57 41.4K
15:09 35.60 35.60 35.51 35.59 31.0K
15:10 35.57 35.57 35.44 35.44 38.1K
15:11 35.47 35.53 35.46 35.53 43.7K
15:12 35.54 35.54 35.45 35.45 23.4K
15:13 35.45 35.45 35.39 35.39 30.3K
15:14 35.34 35.40 35.34 35.35 41.0K
15:15 35.37 35.37 35.25 35.27 38.9K
15:16 35.28 35.31 35.25 35.28 31.2K
15:17 35.32 35.32 35.10 35.10 44.0K
15:18 35.11 35.13 34.98 35.03 44.7K
15:19 35.05 35.12 35.05 35.12 34.4K
15:20 35.11 35.11 34.96 34.98 66.1K
15:21 35.00 35.15 35.00 35.05 39.8K
15:22 35.02 35.11 35.02 35.08 55.5K
15:23 35.08 35.12 35.04 35.06 43.6K
15:24 35.09 35.22 35.04 35.16 79.4K
15:25 35.16 35.16 35.06 35.14 47.2K
15:26 35.15 35.18 35.13 35.18 135.5K
15:27 35.12 35.17 35.07 35.09 76.6K
15:28 35.12 35.25 35.12 35.24 41.7K
15:29 35.22 35.29 35.18 35.27 52.9K
15:30 35.20 35.20 35.12 35.14 44.0K
15:31 35.10 35.12 35.07 35.11 66.0K
15:32 35.07 35.10 35.02 35.02 57.8K
15:33 35.00 35.00 34.91 34.95 53.1K
15:34 34.95 34.95 34.81 34.87 51.3K
15:35 34.85 34.93 34.85 34.85 59.4K
15:36 34.86 34.86 34.77 34.82 51.2K
15:37 34.79 34.79 34.63 34.63 36.4K
15:38 34.66 34.66 34.53 34.53 70.6K
15:39 34.58 34.58 34.46 34.47 74.7K
15:40 34.43 34.51 34.43 34.50 69.8K
15:41 34.50 34.74 34.50 34.74 71.0K
15:42 34.71 34.71 34.65 34.68 74.2K
15:43 34.74 34.74 34.57 34.58 79.0K
15:44 34.55 34.55 34.52 34.53 66.2K
15:45 34.51 34.51 34.37 34.37 82.5K
15:46 34.35 34.45 34.35 34.42 66.5K
15:47 34.37 34.37 34.19 34.21 136.2K
15:48 34.17 34.26 34.17 34.23 109.9K
15:49 34.21 34.28 34.21 34.28 82.9K
15:50 34.24 34.30 34.15 34.15 101.2K
15:51 34.30 34.52 34.28 34.48 167.4K
15:52 34.53 34.64 34.52 34.64 108.9K
15:53 34.65 34.74 34.61 34.74 133.0K
15:54 34.84 34.87 34.81 34.83 151.8K
15:55 34.83 35.02 34.83 34.99 136.3K
15:56 35.06 35.06 34.84 34.99 163.9K
15:57 35.01 35.05 34.99 35.05 152.3K
15:58 35.04 35.19 35.04 35.18 113.6K
15:59 35.16 35.17 35.12 35.14 173.0K
16:00 35.16 35.43 34.50 35.34 4,614.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし