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 41.37 43.99 41.16 41.27 343.7K
09:32 41.27 41.27 40.69 40.69 118.2K
09:33 40.62 41.22 40.62 41.22 85.0K
09:34 40.99 41.06 40.74 40.77 61.7K
09:35 40.92 41.27 40.92 41.23 99.4K
09:36 41.11 41.11 40.68 40.73 149.2K
09:37 41.03 41.17 40.94 40.98 82.8K
09:38 40.72 40.72 40.47 40.49 119.2K
09:39 40.47 40.96 40.47 40.82 64.5K
09:40 40.89 41.07 40.75 40.75 61.5K
09:41 40.74 40.84 40.68 40.84 76.8K
09:42 40.88 41.12 40.88 41.01 78.8K
09:43 41.01 41.01 40.69 40.69 53.2K
09:44 40.70 40.75 40.60 40.72 66.0K
09:45 40.65 40.71 40.65 40.71 84.2K
09:46 40.72 40.76 40.61 40.70 173.6K
09:47 40.71 41.08 40.71 40.99 36.9K
09:48 41.05 41.05 40.79 40.79 27.4K
09:49 40.83 41.04 40.83 40.95 76.4K
09:50 40.71 40.73 40.51 40.70 94.2K
09:51 40.68 40.85 40.61 40.85 58.7K
09:52 40.69 40.69 40.58 40.62 34.3K
09:53 40.75 40.85 40.51 40.51 38.6K
09:54 40.47 40.77 40.47 40.77 68.5K
09:55 40.51 40.56 40.43 40.56 78.7K
09:56 40.60 40.67 40.54 40.56 49.8K
09:57 40.53 40.63 40.41 40.41 45.7K
09:58 40.35 40.44 40.25 40.25 25.9K
09:59 40.10 40.19 40.09 40.09 35.5K
10:00 40.06 40.07 39.96 39.96 69.9K
10:01 40.24 40.24 39.97 39.97 42.4K
10:02 39.88 39.88 39.70 39.70 135.6K
10:03 39.68 39.90 39.68 39.80 74.5K
10:04 39.75 39.96 39.72 39.96 250.6K
10:05 39.98 39.98 39.75 39.75 40.9K
10:06 39.82 39.90 39.77 39.77 65.5K
10:07 39.67 39.67 39.40 39.51 86.6K
10:08 39.53 39.56 39.45 39.53 152.7K
10:09 39.74 39.82 39.65 39.78 42.3K
10:10 39.79 39.79 39.70 39.74 86.2K
10:11 39.73 39.84 39.68 39.71 47.2K
10:12 39.76 39.83 39.74 39.74 24.8K
10:13 39.77 39.77 39.67 39.69 47.5K
10:14 39.73 39.90 39.71 39.90 45.4K
10:15 39.86 39.86 39.74 39.79 42.5K
10:16 39.93 39.99 39.88 39.99 43.9K
10:17 39.94 40.06 39.94 39.98 60.2K
10:18 39.94 39.99 39.87 39.89 30.6K
10:19 39.93 39.99 39.93 39.99 49.0K
10:20 39.91 39.99 39.91 39.96 59.0K
10:21 39.94 40.08 39.94 40.04 35.4K
10:22 40.07 40.30 40.05 40.27 42.1K
10:23 40.32 40.42 40.30 40.42 32.0K
10:24 40.47 40.56 40.47 40.53 63.2K
10:25 40.49 40.57 40.49 40.55 50.0K
10:26 40.70 40.71 40.70 40.71 60.0K
10:27 40.73 40.80 40.72 40.80 35.1K
10:28 40.89 40.89 40.65 40.65 34.7K
10:29 40.65 40.66 40.50 40.66 54.7K
10:30 40.60 40.60 40.33 40.33 38.0K
10:31 40.48 40.48 40.32 40.41 35.1K
10:32 40.47 40.60 40.47 40.54 44.7K
10:33 40.56 40.56 40.42 40.42 28.9K
10:34 40.51 40.51 40.44 40.44 26.8K
10:35 40.42 40.43 40.34 40.36 19.3K
10:36 40.33 40.33 40.19 40.24 27.4K
10:37 40.19 40.34 40.19 40.34 29.3K
10:38 40.35 40.35 40.15 40.15 50.8K
10:39 40.12 40.26 40.12 40.18 71.6K
10:40 40.16 40.16 40.04 40.09 31.1K
10:41 40.17 40.22 40.13 40.22 35.3K
10:42 40.24 40.28 40.13 40.13 65.3K
10:43 40.12 40.34 40.12 40.26 48.9K
10:44 40.20 40.20 40.02 40.04 34.0K
10:45 40.04 40.04 39.98 40.00 50.9K
10:46 40.00 40.00 39.93 39.95 47.1K
10:47 39.98 40.07 39.94 40.07 51.5K
10:48 40.01 40.01 39.92 39.92 25.9K
10:49 39.93 39.94 39.86 39.92 38.9K
10:50 39.90 39.92 39.86 39.92 33.1K
10:51 39.90 39.90 39.87 39.90 28.5K
10:52 39.93 39.95 39.87 39.87 46.6K
10:53 39.89 39.93 39.89 39.91 21.5K
10:54 39.80 39.89 39.80 39.88 16.9K
10:55 39.91 40.05 39.91 40.01 40.0K
10:56 40.08 40.09 39.97 39.99 53.1K
10:57 39.98 40.00 39.82 39.82 25.6K
10:58 39.81 39.81 39.66 39.68 24.3K
10:59 39.69 39.69 39.68 39.68 15.9K
11:00 39.68 39.68 39.57 39.57 41.6K
11:01 39.63 39.66 39.57 39.57 59.9K
11:02 39.58 39.58 39.51 39.51 47.0K
11:03 39.53 39.69 39.51 39.69 33.4K
11:04 39.68 39.71 39.65 39.71 30.6K
11:05 39.70 39.71 39.64 39.64 37.8K
11:06 39.55 39.64 39.55 39.60 53.4K
11:07 39.65 39.68 39.57 39.68 35.2K
11:08 39.70 39.87 39.70 39.83 41.3K
11:09 39.81 39.90 39.81 39.90 26.8K
11:10 39.94 40.03 39.94 40.03 20.2K
11:11 39.99 40.06 39.94 39.99 27.3K
11:12 40.02 40.02 39.93 39.96 33.2K
11:13 39.97 39.97 39.94 39.94 20.9K
11:14 39.89 39.89 39.81 39.81 26.1K
11:15 39.78 39.78 39.72 39.73 56.7K
11:16 39.67 39.74 39.64 39.69 54.5K
11:17 39.72 39.72 39.51 39.53 43.5K
11:18 39.49 39.49 39.43 39.49 41.0K
11:19 39.52 39.53 39.48 39.52 55.5K
11:20 39.52 39.56 39.48 39.56 24.6K
11:21 39.54 39.55 39.49 39.49 41.0K
11:22 39.48 39.55 39.48 39.49 35.4K
11:23 39.49 39.53 39.48 39.48 27.5K
11:24 39.39 39.44 39.39 39.40 44.1K
11:25 39.37 39.44 39.37 39.44 18.3K
11:26 39.38 39.38 39.31 39.31 48.6K
11:27 39.23 39.43 39.23 39.42 34.5K
11:28 39.39 39.39 39.25 39.25 32.5K
11:29 39.25 39.28 39.16 39.16 30.7K
11:30 39.17 39.17 39.08 39.08 51.3K
11:31 39.14 39.20 39.12 39.15 72.7K
11:32 39.16 39.16 38.87 38.87 72.5K
11:33 38.89 39.04 38.89 38.95 51.7K
11:34 38.90 38.97 38.88 38.97 74.9K
11:35 38.98 39.14 38.98 39.14 66.2K
11:36 39.11 39.11 39.06 39.06 59.6K
11:37 39.07 39.11 39.07 39.11 29.6K
11:38 39.07 39.07 38.93 38.93 49.3K
11:39 38.95 38.96 38.91 38.91 17.6K
11:40 38.81 38.81 38.67 38.67 39.1K
11:41 38.71 38.87 38.71 38.87 58.0K
11:42 38.90 38.92 38.87 38.88 64.4K
11:43 38.87 39.05 38.87 39.04 33.1K
11:44 39.04 39.06 38.99 38.99 30.8K
11:45 38.93 38.97 38.89 38.89 60.8K
11:46 38.85 39.06 38.85 39.06 34.6K
11:47 39.01 39.04 38.95 39.00 27.5K
11:48 39.03 39.05 38.99 39.05 42.4K
11:49 39.04 39.09 39.02 39.07 45.1K
11:50 39.05 39.06 39.03 39.03 22.1K
11:51 39.00 39.02 38.93 38.94 72.7K
11:52 38.93 38.94 38.85 38.85 32.3K
11:53 38.82 38.87 38.81 38.85 39.5K
11:54 38.85 38.91 38.84 38.91 21.2K
11:55 39.01 39.16 39.01 39.12 39.1K
11:56 39.22 39.24 39.07 39.10 44.1K
11:57 39.10 39.11 39.06 39.11 63.0K
11:58 39.12 39.15 39.06 39.06 24.8K
11:59 39.06 39.16 38.92 39.16 47.0K
12:00 39.15 39.19 39.08 39.08 30.4K
12:01 39.00 39.22 39.00 39.04 27.1K
12:02 38.88 38.88 38.61 38.61 28.4K
12:03 38.70 38.93 38.70 38.93 38.0K
12:04 38.88 38.89 38.76 38.78 45.3K
12:05 38.79 38.99 38.79 38.86 60.4K
12:06 38.82 38.82 38.73 38.73 39.9K
12:07 38.65 38.72 38.65 38.71 36.7K
12:08 38.74 38.87 38.74 38.87 47.6K
12:09 38.90 38.93 38.78 38.87 45.2K
12:10 38.87 38.92 38.79 38.79 48.9K
12:11 38.67 38.67 38.55 38.57 32.0K
12:12 38.45 38.68 38.45 38.68 59.9K
12:13 38.52 38.53 38.45 38.45 34.2K
12:14 38.41 38.43 38.35 38.35 48.9K
12:15 38.37 38.42 38.34 38.34 63.7K
12:16 38.32 38.32 38.21 38.21 47.8K
12:17 38.20 38.22 38.16 38.22 87.3K
12:18 38.26 38.26 38.21 38.24 64.5K
12:19 38.19 38.19 38.10 38.12 48.0K
12:20 38.15 38.30 38.15 38.23 68.1K
12:21 38.21 38.21 38.07 38.07 135.8K
12:22 37.98 37.98 37.83 37.86 45.2K
12:23 37.81 37.87 37.76 37.76 113.3K
12:24 37.71 37.96 37.71 37.92 132.1K
12:25 37.80 37.88 37.76 37.84 55.1K
12:26 37.86 37.94 37.78 37.88 60.5K
12:27 37.79 37.89 37.73 37.89 66.0K
12:28 37.79 37.79 37.62 37.62 103.1K
12:29 37.57 37.74 37.55 37.74 60.7K
12:30 37.69 37.82 37.69 37.78 30.3K
12:31 37.78 37.99 37.70 37.96 49.4K
12:32 38.11 38.25 38.02 38.18 36.2K
12:33 38.26 38.38 38.23 38.38 16.3K
12:34 38.31 38.48 38.28 38.42 33.3K
12:35 38.43 38.54 38.42 38.54 51.7K
12:36 38.55 38.55 38.25 38.27 103.4K
12:37 38.28 38.50 38.28 38.49 91.4K
12:38 38.55 38.85 38.55 38.83 57.8K
12:39 38.86 38.86 38.77 38.77 46.0K
12:40 38.82 38.88 38.77 38.80 33.8K
12:41 38.77 38.77 38.65 38.71 57.2K
12:42 38.80 38.91 38.78 38.91 80.3K
12:43 39.01 39.06 38.89 38.89 22.5K
12:44 38.85 38.94 38.72 38.74 19.9K
12:45 38.75 38.87 38.64 38.87 20.7K
12:46 38.78 38.78 38.60 38.60 22.1K
12:47 38.67 38.81 38.67 38.79 42.6K
12:48 38.73 38.94 38.73 38.94 38.4K
12:49 38.97 39.02 38.96 39.02 27.5K
12:50 39.09 39.32 39.09 39.24 32.9K
12:51 39.19 39.24 39.17 39.17 40.5K
12:52 39.08 39.22 39.07 39.22 19.1K
12:53 39.17 39.17 39.07 39.07 140.8K
12:54 39.02 39.08 39.02 39.08 35.8K
12:55 39.01 39.01 38.92 38.94 76.6K
12:56 38.98 39.10 38.98 39.10 39.0K
12:57 39.08 39.08 38.97 38.97 37.8K
12:58 39.06 39.21 39.06 39.21 48.4K
12:59 39.21 39.23 39.11 39.23 48.4K
13:00 39.23 39.25 39.21 39.22 51.4K
13:01 39.21 39.28 39.21 39.28 40.1K
13:02 39.17 39.17 38.80 38.84 28.9K
13:03 39.17 39.57 39.17 39.44 97.0K
13:04 39.35 39.35 38.97 38.97 29.1K
13:05 38.93 38.93 38.75 38.78 31.0K
13:06 38.69 38.72 38.47 38.47 23.9K
13:07 38.53 38.59 38.50 38.59 52.5K
13:08 38.51 38.51 38.42 38.47 32.2K
13:09 38.43 38.43 38.37 38.37 37.7K
13:10 38.30 38.36 38.26 38.36 36.6K
13:11 38.28 38.28 38.01 38.01 49.0K
13:12 38.04 38.04 37.90 37.90 28.8K
13:13 37.90 37.94 37.82 37.92 30.8K
13:14 37.94 37.94 37.72 37.72 25.1K
13:15 37.78 37.78 37.68 37.74 41.3K
13:16 37.58 37.63 37.57 37.63 32.2K
13:17 37.65 37.71 37.56 37.57 22.7K
13:18 37.57 37.57 37.45 37.52 32.6K
13:19 37.53 37.63 37.53 37.58 20.2K
13:20 37.61 37.64 37.57 37.62 30.8K
13:21 37.67 37.68 37.63 37.63 57.7K
13:22 37.55 37.57 37.53 37.55 71.0K
13:23 37.50 37.52 37.44 37.50 48.3K
13:24 37.54 37.62 37.51 37.60 70.1K
13:25 37.62 37.71 37.62 37.69 23.5K
13:26 37.72 37.80 37.69 37.76 70.2K
13:27 37.78 37.90 37.78 37.90 27.9K
13:28 37.89 37.97 37.88 37.92 50.0K
13:29 37.93 37.97 37.93 37.95 38.0K
13:30 37.91 38.00 37.88 37.95 29.9K
13:31 37.93 38.12 37.93 38.02 27.5K
13:32 38.01 38.06 38.01 38.04 13.5K
13:33 38.09 38.29 38.09 38.27 30.9K
13:34 38.24 38.41 38.24 38.39 25.0K
13:35 38.34 38.34 38.19 38.23 24.5K
13:36 38.20 38.30 38.20 38.22 35.1K
13:37 38.25 38.39 38.25 38.25 18.8K
13:38 38.32 38.42 38.26 38.26 29.9K
13:39 38.29 38.38 38.27 38.38 20.6K
13:40 38.37 38.37 38.18 38.18 20.2K
13:41 38.11 38.20 38.02 38.02 24.9K
13:42 38.04 38.21 38.04 38.18 26.8K
13:43 38.19 38.32 38.17 38.32 25.0K
13:44 38.32 38.38 38.32 38.38 26.4K
13:45 38.31 38.58 38.31 38.58 27.8K
13:46 38.64 38.70 38.60 38.70 19.1K
13:47 38.71 38.80 38.61 38.61 25.5K
13:48 38.53 38.53 38.43 38.44 29.0K
13:49 38.39 38.49 38.39 38.44 22.6K
13:50 38.45 38.45 38.38 38.44 15.5K
13:51 38.47 38.55 38.42 38.55 20.0K
13:52 38.58 38.58 38.37 38.37 44.1K
13:53 38.27 38.27 38.12 38.12 30.7K
13:54 38.08 38.30 38.08 38.30 33.9K
13:55 38.37 38.45 38.35 38.36 23.6K
13:56 38.45 38.45 38.31 38.42 38.4K
13:57 38.38 38.51 38.38 38.44 20.7K
13:58 38.47 38.48 38.41 38.48 16.0K
13:59 38.48 38.56 38.48 38.51 26.3K
14:00 38.47 38.47 38.45 38.46 12.7K
14:01 38.47 38.47 38.38 38.45 45.0K
14:02 38.53 38.71 38.53 38.56 28.5K
14:03 38.55 38.64 38.55 38.62 19.7K
14:04 38.65 38.79 38.65 38.77 25.6K
14:05 38.73 38.85 38.72 38.82 30.7K
14:06 38.83 38.92 38.82 38.84 19.4K
14:07 38.89 38.89 38.67 38.68 25.8K
14:08 38.73 38.77 38.73 38.76 25.8K
14:09 38.72 38.72 38.43 38.43 27.3K
14:10 38.48 38.48 38.26 38.26 35.8K
14:11 38.34 38.34 38.20 38.31 50.1K
14:12 38.28 38.28 38.23 38.23 26.1K
14:13 38.27 38.31 38.22 38.31 33.6K
14:14 38.35 38.35 38.24 38.24 18.7K
14:15 38.19 38.19 38.09 38.09 41.6K
14:16 38.06 38.10 38.01 38.10 31.2K
14:17 38.13 38.21 38.12 38.21 40.9K
14:18 38.32 38.38 38.32 38.36 25.2K
14:19 38.39 38.47 38.39 38.44 26.5K
14:20 38.45 38.54 38.43 38.47 29.8K
14:21 38.49 38.66 38.49 38.66 33.5K
14:22 38.67 38.69 38.61 38.69 20.5K
14:23 38.79 38.92 38.79 38.88 55.0K
14:24 39.00 39.00 38.88 38.91 23.3K
14:25 38.96 38.96 38.73 38.73 29.7K
14:26 38.68 38.75 38.67 38.75 36.4K
14:27 38.75 38.88 38.75 38.86 25.7K
14:28 38.79 38.83 38.79 38.81 22.9K
14:29 38.85 38.93 38.83 38.85 27.1K
14:30 38.93 38.99 38.93 38.94 36.4K
14:31 38.99 38.99 38.88 38.90 47.5K
14:32 38.97 39.15 38.95 39.09 42.4K
14:33 39.11 39.11 39.07 39.07 32.8K
14:34 39.09 39.09 38.96 39.01 26.0K
14:35 38.99 38.99 38.86 38.86 11.8K
14:36 38.80 38.81 38.74 38.78 21.8K
14:37 38.79 38.80 38.67 38.75 13.1K
14:38 38.73 38.81 38.68 38.81 24.6K
14:39 38.86 38.89 38.85 38.89 10.2K
14:40 38.84 38.84 38.81 38.81 15.8K
14:41 38.83 38.93 38.80 38.80 16.6K
14:42 38.81 38.90 38.70 38.89 44.3K
14:43 38.96 39.04 38.95 38.97 21.3K
14:44 38.88 39.00 38.88 39.00 22.2K
14:45 38.97 39.02 38.97 39.02 20.5K
14:46 39.02 39.02 38.79 38.85 23.6K
14:47 38.84 38.86 38.67 38.67 11.3K
14:48 38.67 38.67 38.51 38.62 33.0K
14:49 38.63 38.63 38.55 38.61 23.7K
14:50 38.58 38.61 38.50 38.61 26.8K
14:51 38.63 38.76 38.63 38.72 24.0K
14:52 38.73 38.75 38.56 38.56 21.8K
14:53 38.53 38.55 38.51 38.54 32.7K
14:54 38.56 38.59 38.53 38.59 19.9K
14:55 38.61 38.61 38.45 38.45 27.7K
14:56 38.43 38.49 38.33 38.46 43.1K
14:57 38.50 38.57 38.50 38.56 23.2K
14:58 38.61 38.74 38.61 38.74 31.0K
14:59 38.69 38.73 38.69 38.70 9.7K
15:00 38.68 38.73 38.58 38.58 28.4K
15:01 38.48 38.79 38.48 38.79 50.7K
15:02 38.82 38.84 38.81 38.82 34.4K
15:03 38.88 38.94 38.88 38.94 25.2K
15:04 38.91 38.91 38.85 38.89 27.6K
15:05 38.86 38.93 38.80 38.89 34.1K
15:06 38.93 38.98 38.87 38.87 27.0K
15:07 38.84 38.91 38.79 38.90 32.3K
15:08 38.75 38.75 38.59 38.59 40.7K
15:09 38.54 38.54 38.44 38.44 39.5K
15:10 38.47 38.47 38.39 38.43 67.1K
15:11 38.42 38.55 38.42 38.55 70.2K
15:12 38.55 38.55 38.47 38.48 42.7K
15:13 38.47 38.47 38.43 38.46 57.3K
15:14 38.46 38.56 38.46 38.48 53.1K
15:15 38.41 38.45 38.39 38.44 41.9K
15:16 38.49 38.49 38.41 38.41 67.8K
15:17 38.43 38.46 38.43 38.43 49.8K
15:18 38.43 38.51 38.42 38.51 56.6K
15:19 38.47 38.57 38.47 38.47 36.7K
15:20 38.48 38.62 38.48 38.55 47.2K
15:21 38.62 38.62 38.55 38.57 39.4K
15:22 38.58 38.70 38.58 38.69 53.6K
15:23 38.66 38.70 38.58 38.66 45.4K
15:24 38.68 38.68 38.48 38.48 38.3K
15:25 38.42 38.42 38.38 38.38 51.5K
15:26 38.38 38.43 38.38 38.38 48.6K
15:27 38.45 38.52 38.39 38.44 105.1K
15:28 38.38 38.38 38.30 38.30 45.6K
15:29 38.39 38.40 38.24 38.24 54.1K
15:30 38.24 38.24 38.05 38.08 54.7K
15:31 38.09 38.30 38.09 38.30 71.7K
15:32 38.34 38.38 38.34 38.34 52.0K
15:33 38.33 38.47 38.33 38.39 110.0K
15:34 38.41 38.50 38.41 38.50 54.1K
15:35 38.51 38.51 38.43 38.43 32.5K
15:36 38.40 38.47 38.36 38.47 90.6K
15:37 38.52 38.52 38.25 38.25 34.2K
15:38 38.23 38.25 38.21 38.23 62.3K
15:39 38.17 38.21 38.17 38.19 74.2K
15:40 38.21 38.22 38.21 38.21 67.1K
15:41 38.23 38.25 38.02 38.02 75.9K
15:42 38.03 38.09 38.03 38.05 83.5K
15:43 38.08 38.08 38.04 38.04 79.1K
15:44 37.98 38.01 37.89 38.00 90.4K
15:45 37.95 37.98 37.92 37.98 97.0K
15:46 38.01 38.02 37.91 38.02 96.2K
15:47 38.02 38.16 38.02 38.16 76.7K
15:48 38.20 38.26 38.19 38.24 100.6K
15:49 38.23 38.23 38.12 38.12 81.6K
15:50 38.11 38.18 38.10 38.17 135.0K
15:51 38.32 38.41 38.30 38.32 81.0K
15:52 38.34 38.57 38.34 38.53 120.5K
15:53 38.50 38.51 38.42 38.51 88.6K
15:54 38.51 38.71 38.51 38.71 158.7K
15:55 38.76 38.82 38.76 38.78 134.1K
15:56 38.62 38.62 38.44 38.47 372.4K
15:57 38.59 38.95 38.59 38.95 241.3K
15:58 38.93 38.93 38.86 38.88 212.0K
15:59 38.88 38.88 38.83 38.83 187.0K
16:00 38.82 39.24 38.66 38.81 4,989.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし