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 39.93 40.06 39.00 39.75 205.6K
09:32 39.88 39.92 39.85 39.90 8.8K
09:33 39.87 39.87 39.84 39.84 32.5K
09:34 39.79 39.80 39.69 39.69 36.4K
09:35 39.62 39.86 39.56 39.82 34.4K
09:36 39.75 39.90 39.75 39.81 21.0K
09:37 39.77 39.81 39.69 39.71 27.5K
09:38 39.70 39.77 39.60 39.69 21.5K
09:39 39.69 39.81 39.69 39.77 23.3K
09:40 39.77 39.92 39.77 39.85 31.2K
09:41 39.79 39.79 39.65 39.73 18.5K
09:42 39.63 39.70 39.59 39.59 26.6K
09:43 39.58 39.79 39.58 39.79 11.4K
09:44 39.87 39.87 39.67 39.67 22.0K
09:45 39.67 39.90 39.67 39.87 16.0K
09:46 39.98 40.07 39.91 39.91 33.0K
09:47 39.90 39.90 39.72 39.74 58.6K
09:48 39.70 39.70 39.57 39.65 20.6K
09:49 39.75 39.88 39.75 39.87 44.4K
09:50 39.83 39.83 39.77 39.77 60.4K
09:51 39.80 39.86 39.80 39.80 25.4K
09:52 39.82 39.83 39.62 39.62 19.6K
09:53 39.57 39.57 39.42 39.47 17.5K
09:54 39.42 39.62 39.42 39.62 31.6K
09:55 39.69 39.70 39.58 39.67 23.5K
09:56 39.62 39.62 39.45 39.45 19.1K
09:57 39.43 39.46 39.37 39.37 17.6K
09:58 39.39 39.42 39.29 39.29 16.1K
09:59 39.30 39.40 39.29 39.39 12.6K
10:00 39.31 39.38 39.28 39.38 10.9K
10:01 39.34 39.48 39.30 39.30 23.5K
10:02 39.29 39.39 39.18 39.35 17.2K
10:03 39.41 39.60 39.41 39.54 20.5K
10:04 39.56 39.74 39.56 39.74 25.0K
10:05 39.72 39.86 39.72 39.85 29.0K
10:06 39.86 40.00 39.86 40.00 24.2K
10:07 39.88 39.91 39.86 39.88 19.0K
10:08 39.90 39.90 39.81 39.87 21.7K
10:09 39.87 39.91 39.87 39.88 21.7K
10:10 39.89 39.89 39.83 39.83 41.3K
10:11 39.82 39.82 39.73 39.79 59.7K
10:12 39.76 39.86 39.76 39.83 23.2K
10:13 39.85 39.85 39.79 39.79 42.8K
10:14 39.79 39.92 39.79 39.92 13.6K
10:15 39.95 39.96 39.89 39.89 19.6K
10:16 39.96 39.96 39.84 39.84 16.6K
10:17 39.84 39.85 39.77 39.85 24.0K
10:18 39.83 39.83 39.76 39.78 19.9K
10:19 39.75 39.84 39.75 39.84 22.1K
10:20 39.86 39.95 39.86 39.92 24.6K
10:21 39.93 39.98 39.93 39.98 17.5K
10:22 39.97 39.97 39.90 39.91 21.6K
10:23 39.95 39.98 39.93 39.98 14.6K
10:24 40.07 40.10 39.95 39.95 30.1K
10:25 39.90 40.07 39.90 40.05 21.9K
10:26 40.05 40.09 40.02 40.08 21.8K
10:27 40.07 40.21 40.06 40.21 30.3K
10:28 40.19 40.19 40.10 40.14 21.8K
10:29 40.21 40.28 40.20 40.28 10.2K
10:30 40.28 40.28 40.22 40.27 27.0K
10:31 40.28 40.28 40.20 40.20 24.3K
10:32 40.20 40.28 40.17 40.25 16.2K
10:33 40.30 40.30 40.24 40.24 16.0K
10:34 40.24 40.24 40.17 40.18 13.5K
10:35 40.16 40.16 40.09 40.09 18.0K
10:36 40.06 40.08 40.02 40.08 15.7K
10:37 40.08 40.13 40.08 40.13 12.0K
10:38 40.13 40.14 40.05 40.09 22.3K
10:39 40.10 40.14 40.08 40.08 33.3K
10:40 40.07 40.12 40.07 40.09 15.0K
10:41 40.07 40.07 39.99 39.99 20.7K
10:42 40.03 40.11 40.03 40.09 12.7K
10:43 40.08 40.09 40.04 40.05 11.4K
10:44 40.04 40.04 39.98 40.03 14.6K
10:45 40.09 40.09 39.99 39.99 11.5K
10:46 39.94 40.03 39.94 40.01 10.9K
10:47 39.97 39.98 39.89 39.89 9.2K
10:48 39.85 39.99 39.85 39.94 11.9K
10:49 39.96 39.97 39.95 39.97 6.0K
10:50 39.96 40.02 39.96 40.02 4.2K
10:51 40.00 40.11 39.96 40.11 20.0K
10:52 40.09 40.11 40.06 40.11 12.0K
10:53 40.06 40.11 40.06 40.11 25.1K
10:54 40.08 40.10 40.08 40.08 8.2K
10:55 40.05 40.08 40.04 40.07 6.3K
10:56 40.03 40.03 39.94 39.94 6.6K
10:57 39.90 39.90 39.82 39.82 15.2K
10:58 39.76 39.83 39.76 39.81 15.6K
10:59 39.79 39.79 39.71 39.72 24.8K
11:00 39.73 39.77 39.70 39.70 20.7K
11:01 39.70 39.74 39.57 39.58 20.2K
11:02 39.55 39.64 39.55 39.58 15.5K
11:03 39.59 39.60 39.58 39.58 9.5K
11:04 39.53 39.53 39.47 39.48 9.6K
11:05 39.52 39.59 39.52 39.54 54.5K
11:06 39.54 39.57 39.49 39.57 8.3K
11:07 39.50 39.51 39.44 39.46 17.3K
11:08 39.51 39.51 39.41 39.47 17.6K
11:09 39.51 39.60 39.50 39.60 22.6K
11:10 39.62 39.62 39.53 39.53 17.5K
11:11 39.56 39.67 39.56 39.63 10.5K
11:12 39.59 39.60 39.55 39.55 10.4K
11:13 39.55 39.55 39.47 39.47 9.9K
11:14 39.47 39.47 39.44 39.45 5.8K
11:15 39.46 39.49 39.44 39.44 7.6K
11:16 39.41 39.48 39.39 39.44 17.8K
11:17 39.37 39.39 39.36 39.39 8.1K
11:18 39.35 39.36 39.35 39.36 20.6K
11:19 39.36 39.37 39.34 39.37 8.5K
11:20 39.38 39.43 39.38 39.39 13.5K
11:21 39.41 39.41 39.35 39.40 12.6K
11:22 39.36 39.46 39.36 39.45 21.8K
11:23 39.44 39.49 39.40 39.49 18.8K
11:24 39.50 39.50 39.41 39.41 12.4K
11:25 39.37 39.41 39.34 39.34 21.3K
11:26 39.34 39.34 39.30 39.30 21.3K
11:27 39.29 39.29 39.18 39.18 6.1K
11:28 39.15 39.16 39.13 39.13 15.8K
11:29 39.14 39.14 39.08 39.08 15.3K
11:30 39.08 39.09 39.04 39.04 18.5K
11:31 39.01 39.07 38.97 39.04 21.5K
11:32 39.01 39.12 39.01 39.12 11.6K
11:33 39.12 39.15 39.12 39.13 8.8K
11:34 39.15 39.16 39.13 39.16 5.6K
11:35 39.13 39.17 39.13 39.16 9.0K
11:36 39.17 39.20 39.11 39.11 17.5K
11:37 39.10 39.12 39.08 39.10 6.6K
11:38 39.07 39.07 38.95 38.95 11.0K
11:39 38.96 38.96 38.87 38.87 14.5K
11:40 38.87 38.92 38.87 38.92 7.0K
11:41 38.92 38.92 38.81 38.81 11.0K
11:42 38.81 38.87 38.75 38.84 19.4K
11:43 38.86 38.86 38.80 38.80 6.7K
11:44 38.83 38.83 38.79 38.83 10.7K
11:45 38.86 38.94 38.86 38.94 14.7K
11:46 38.86 38.88 38.72 38.72 17.6K
11:47 38.72 38.72 38.59 38.59 13.2K
11:48 38.58 38.60 38.54 38.60 23.5K
11:49 38.59 38.60 38.52 38.54 12.0K
11:50 38.49 38.53 38.46 38.53 23.6K
11:51 38.55 38.59 38.52 38.55 14.3K
11:52 38.47 38.47 38.39 38.41 27.0K
11:53 38.43 38.43 38.37 38.40 21.6K
11:54 38.39 38.51 38.39 38.49 18.6K
11:55 38.51 38.51 38.43 38.50 9.5K
11:56 38.45 38.53 38.45 38.53 14.0K
11:57 38.54 38.62 38.54 38.60 16.7K
11:58 38.60 38.62 38.59 38.61 19.0K
11:59 38.54 38.54 38.51 38.51 11.2K
12:00 38.48 38.49 38.40 38.40 11.3K
12:01 38.36 38.45 38.36 38.45 15.0K
12:02 38.50 38.57 38.49 38.57 18.9K
12:03 38.58 38.60 38.56 38.56 13.1K
12:04 38.53 38.53 38.48 38.51 13.3K
12:05 38.48 38.57 38.48 38.57 13.3K
12:06 38.58 38.61 38.56 38.61 13.3K
12:07 38.59 38.59 38.45 38.45 12.2K
12:08 38.50 38.58 38.50 38.53 12.1K
12:09 38.49 38.52 38.48 38.49 21.5K
12:10 38.54 38.54 38.47 38.47 44.6K
12:11 38.50 38.58 38.50 38.50 16.9K
12:12 38.41 38.41 38.27 38.27 24.7K
12:13 38.26 38.40 38.26 38.40 18.7K
12:14 38.40 38.41 38.37 38.41 14.4K
12:15 38.38 38.48 38.38 38.47 9.0K
12:16 38.44 38.55 38.44 38.54 10.1K
12:17 38.53 38.63 38.53 38.62 12.3K
12:18 38.62 38.65 38.61 38.61 23.1K
12:19 38.57 38.65 38.52 38.65 29.3K
12:20 38.66 38.71 38.57 38.69 25.0K
12:21 38.71 38.75 38.70 38.70 23.4K
12:22 38.72 38.82 38.71 38.82 20.9K
12:23 38.82 38.84 38.79 38.81 18.8K
12:24 38.79 38.79 38.69 38.69 19.4K
12:25 38.69 38.71 38.63 38.71 26.0K
12:26 38.68 38.70 38.63 38.70 18.7K
12:27 38.66 38.66 38.59 38.59 13.8K
12:28 38.59 38.62 38.53 38.53 17.2K
12:29 38.50 38.61 38.50 38.57 14.9K
12:30 38.65 38.65 38.58 38.61 37.7K
12:31 38.61 38.70 38.61 38.63 6.0K
12:32 38.72 38.85 38.72 38.85 9.5K
12:33 38.86 38.88 38.84 38.87 9.2K
12:34 38.86 38.90 38.86 38.90 7.5K
12:35 38.94 38.95 38.93 38.93 15.9K
12:36 38.93 39.02 38.93 38.99 10.0K
12:37 39.00 39.01 38.96 38.99 9.1K
12:38 38.99 38.99 38.96 38.97 4.5K
12:39 39.03 39.04 39.01 39.01 9.1K
12:40 39.02 39.02 38.94 38.98 8.2K
12:41 39.01 39.05 39.01 39.03 7.1K
12:42 39.10 39.10 39.03 39.09 14.9K
12:43 39.08 39.08 38.98 38.99 28.9K
12:44 38.97 39.06 38.97 39.06 13.3K
12:45 39.03 39.07 39.03 39.07 14.9K
12:46 39.07 39.10 39.02 39.10 19.6K
12:47 39.03 39.08 39.03 39.08 18.6K
12:48 39.04 39.07 39.04 39.05 6.5K
12:49 39.00 39.07 39.00 39.02 7.9K
12:50 39.01 39.03 38.96 38.96 8.5K
12:51 38.96 38.98 38.89 38.89 10.2K
12:52 38.89 38.89 38.85 38.87 13.9K
12:53 38.84 38.86 38.83 38.83 13.4K
12:54 38.85 38.92 38.81 38.92 12.3K
12:55 38.92 38.95 38.89 38.94 5.7K
12:56 38.94 38.97 38.93 38.93 7.2K
12:57 38.95 38.95 38.78 38.80 13.1K
12:58 38.76 38.76 38.73 38.73 8.1K
12:59 38.75 38.76 38.67 38.67 14.1K
13:00 38.72 38.72 38.65 38.65 11.7K
13:01 38.80 39.20 38.80 39.18 96.4K
13:02 39.08 39.09 38.94 39.00 21.9K
13:03 38.95 38.95 38.90 38.90 15.8K
13:04 38.84 38.88 38.83 38.83 30.2K
13:05 38.82 38.89 38.82 38.88 9.9K
13:06 38.89 38.93 38.88 38.93 16.3K
13:07 38.88 38.88 38.80 38.84 11.1K
13:08 38.80 38.83 38.77 38.78 10.0K
13:09 38.74 38.83 38.67 38.79 12.4K
13:10 38.73 38.80 38.72 38.79 6.7K
13:11 38.77 38.84 38.77 38.78 7.0K
13:12 38.78 38.84 38.78 38.80 7.5K
13:13 38.76 38.86 38.76 38.86 14.5K
13:14 38.88 38.88 38.83 38.87 8.5K
13:15 38.80 38.80 38.77 38.77 31.1K
13:16 38.77 38.77 38.71 38.74 10.7K
13:17 38.71 38.73 38.69 38.73 6.1K
13:18 38.71 38.81 38.71 38.80 4.1K
13:19 38.76 38.86 38.76 38.86 7.9K
13:20 38.87 38.88 38.85 38.88 9.2K
13:21 38.88 38.89 38.85 38.89 8.9K
13:22 38.91 38.97 38.91 38.97 10.1K
13:23 38.97 39.00 38.93 38.93 8.5K
13:24 38.93 39.01 38.93 38.97 5.7K
13:25 38.97 39.04 38.97 39.02 27.1K
13:26 39.02 39.02 38.90 38.92 12.5K
13:27 38.90 38.94 38.90 38.92 12.8K
13:28 38.94 38.94 38.84 38.86 6.9K
13:29 38.87 38.87 38.81 38.81 18.2K
13:30 38.76 38.78 38.73 38.78 36.3K
13:31 38.80 38.88 38.78 38.88 32.4K
13:32 38.86 38.86 38.72 38.73 38.3K
13:33 38.73 38.88 38.73 38.88 13.0K
13:34 38.86 38.93 38.86 38.89 53.8K
13:35 38.89 38.89 38.80 38.80 14.4K
13:36 38.80 38.84 38.78 38.84 17.7K
13:37 38.79 38.79 38.79 38.79 14.2K
13:38 38.75 38.81 38.74 38.81 19.1K
13:39 38.80 38.87 38.79 38.79 8.2K
13:40 38.77 38.78 38.74 38.78 18.6K
13:41 38.76 38.76 38.71 38.71 11.6K
13:42 38.71 38.80 38.71 38.80 9.2K
13:43 38.84 38.91 38.84 38.91 15.4K
13:44 38.89 38.92 38.83 38.83 20.3K
13:45 38.83 38.83 38.76 38.77 11.4K
13:46 38.78 38.81 38.73 38.81 10.7K
13:47 38.85 38.87 38.78 38.78 17.1K
13:48 38.77 38.77 38.74 38.74 5.4K
13:49 38.77 38.81 38.77 38.81 7.8K
13:50 38.85 38.88 38.84 38.88 11.6K
13:51 38.88 38.91 38.87 38.87 13.5K
13:52 38.87 38.92 38.87 38.92 13.5K
13:53 38.94 38.99 38.94 38.99 16.7K
13:54 38.96 39.05 38.96 39.05 13.7K
13:55 39.06 39.07 38.99 38.99 12.3K
13:56 39.03 39.03 38.99 38.99 12.1K
13:57 39.00 39.00 38.91 38.93 8.2K
13:58 38.92 38.97 38.92 38.96 11.1K
13:59 38.98 38.98 38.94 38.97 7.3K
14:00 38.97 39.00 38.97 38.97 8.3K
14:01 38.98 39.01 38.95 39.01 8.5K
14:02 39.03 39.05 39.01 39.05 11.4K
14:03 39.06 39.10 39.06 39.07 9.0K
14:04 39.05 39.10 39.05 39.08 7.6K
14:05 39.07 39.12 39.07 39.12 24.8K
14:06 39.12 39.17 39.08 39.08 25.1K
14:07 39.17 39.20 39.17 39.19 15.1K
14:08 39.18 39.19 39.17 39.19 10.7K
14:09 39.16 39.23 39.16 39.23 11.9K
14:10 39.21 39.23 39.21 39.21 7.2K
14:11 39.21 39.23 39.19 39.19 10.3K
14:12 39.19 39.21 39.19 39.19 10.8K
14:13 39.15 39.15 39.10 39.10 6.9K
14:14 39.15 39.17 39.12 39.15 12.7K
14:15 39.11 39.15 39.11 39.14 17.2K
14:16 39.14 39.14 39.08 39.08 8.3K
14:17 39.08 39.14 39.08 39.12 7.0K
14:18 39.13 39.14 39.09 39.10 11.2K
14:19 39.08 39.12 39.08 39.10 4.7K
14:20 39.10 39.11 39.06 39.11 8.2K
14:21 39.14 39.22 39.14 39.20 11.5K
14:22 39.20 39.26 39.19 39.26 10.1K
14:23 39.26 39.31 39.26 39.31 8.5K
14:24 39.30 39.31 39.29 39.30 14.3K
14:25 39.30 39.31 39.29 39.29 4.8K
14:26 39.30 39.30 39.25 39.25 9.8K
14:27 39.22 39.27 39.22 39.26 8.1K
14:28 39.23 39.27 39.23 39.24 6.8K
14:29 39.28 39.29 39.26 39.26 12.4K
14:30 39.26 39.26 39.25 39.26 7.5K
14:31 39.24 39.28 39.22 39.28 9.6K
14:32 39.31 39.36 39.31 39.31 21.0K
14:33 39.33 39.35 39.32 39.33 10.3K
14:34 39.33 39.33 39.25 39.25 10.2K
14:35 39.25 39.32 39.25 39.30 13.3K
14:36 39.27 39.34 39.27 39.34 6.9K
14:37 39.32 39.34 39.30 39.30 10.5K
14:38 39.29 39.36 39.29 39.36 14.2K
14:39 39.35 39.39 39.32 39.33 6.9K
14:40 39.37 39.37 39.34 39.35 7.6K
14:41 39.36 39.44 39.36 39.42 21.5K
14:42 39.43 39.43 39.39 39.39 11.2K
14:43 39.40 39.42 39.38 39.42 10.3K
14:44 39.44 39.46 39.44 39.44 24.6K
14:45 39.46 39.53 39.46 39.51 24.1K
14:46 39.54 39.54 39.44 39.47 21.5K
14:47 39.50 39.51 39.46 39.46 23.7K
14:48 39.47 39.49 39.43 39.43 14.5K
14:49 39.42 39.45 39.40 39.45 15.4K
14:50 39.44 39.46 39.40 39.42 12.7K
14:51 39.45 39.45 39.38 39.38 4.7K
14:52 39.43 39.43 39.34 39.36 8.8K
14:53 39.36 39.36 39.32 39.36 11.4K
14:54 39.37 39.37 39.31 39.34 7.1K
14:55 39.34 39.34 39.29 39.29 9.5K
14:56 39.30 39.32 39.27 39.30 17.5K
14:57 39.32 39.35 39.32 39.35 10.3K
14:58 39.38 39.38 39.29 39.29 29.7K
14:59 39.32 39.33 39.31 39.31 14.4K
15:00 39.32 39.32 39.24 39.27 12.1K
15:01 39.27 39.35 39.27 39.35 34.2K
15:02 39.34 39.37 39.29 39.29 14.7K
15:03 39.33 39.33 39.29 39.29 9.1K
15:04 39.28 39.33 39.28 39.33 8.6K
15:05 39.37 39.37 39.31 39.31 14.3K
15:06 39.30 39.33 39.29 39.33 11.2K
15:07 39.32 39.36 39.32 39.32 11.3K
15:08 39.39 39.44 39.39 39.43 18.9K
15:09 39.43 39.48 39.43 39.48 21.8K
15:10 39.44 39.48 39.43 39.48 15.5K
15:11 39.51 39.51 39.47 39.47 14.6K
15:12 39.48 39.52 39.48 39.51 15.2K
15:13 39.53 39.53 39.49 39.51 11.9K
15:14 39.53 39.56 39.52 39.52 24.3K
15:15 39.53 39.53 39.50 39.50 9.8K
15:16 39.46 39.46 39.44 39.44 14.4K
15:17 39.41 39.41 39.31 39.34 46.8K
15:18 39.31 39.35 39.31 39.35 29.3K
15:19 39.32 39.32 39.27 39.32 17.2K
15:20 39.32 39.41 39.32 39.36 12.5K
15:21 39.35 39.35 39.29 39.29 15.1K
15:22 39.28 39.33 39.28 39.31 19.3K
15:23 39.32 39.32 39.25 39.26 17.4K
15:24 39.24 39.31 39.24 39.28 25.2K
15:25 39.29 39.33 39.27 39.29 15.8K
15:26 39.25 39.28 39.23 39.24 23.5K
15:27 39.20 39.20 39.15 39.15 25.8K
15:28 39.17 39.20 39.14 39.20 17.6K
15:29 39.20 39.28 39.20 39.27 34.9K
15:30 39.22 39.26 39.22 39.23 30.2K
15:31 39.23 39.23 39.19 39.21 15.9K
15:32 39.19 39.20 39.17 39.17 21.9K
15:33 39.20 39.20 39.11 39.11 30.2K
15:34 39.16 39.16 39.14 39.14 20.6K
15:35 39.14 39.18 39.13 39.15 23.5K
15:36 39.16 39.17 39.12 39.17 25.8K
15:37 39.19 39.28 39.19 39.27 17.4K
15:38 39.25 39.25 39.19 39.20 20.1K
15:39 39.22 39.22 39.19 39.20 19.9K
15:40 39.23 39.25 39.22 39.24 19.7K
15:41 39.22 39.22 39.20 39.22 23.5K
15:42 39.18 39.22 39.18 39.21 25.2K
15:43 39.22 39.26 39.22 39.24 35.8K
15:44 39.23 39.23 39.16 39.20 21.6K
15:45 39.20 39.21 39.15 39.15 26.9K
15:46 39.16 39.20 39.14 39.19 30.8K
15:47 39.18 39.19 39.15 39.18 23.8K
15:48 39.18 39.18 39.12 39.12 31.0K
15:49 39.09 39.09 39.07 39.07 28.1K
15:50 39.05 39.06 39.02 39.06 23.6K
15:51 39.08 39.08 39.00 39.04 51.6K
15:52 39.05 39.05 38.96 39.04 46.9K
15:53 39.03 39.11 39.03 39.08 55.5K
15:54 39.06 39.10 39.06 39.09 63.9K
15:55 39.08 39.17 39.08 39.08 62.5K
15:56 39.10 39.10 38.97 38.97 107.6K
15:57 38.94 38.97 38.93 38.94 93.1K
15:58 38.94 38.95 38.89 38.89 116.7K
15:59 38.87 38.89 38.87 38.89 148.5K
16:00 38.89 38.91 38.70 38.88 2,484.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし