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 37.60 38.22 37.41 37.73 113.3K
09:32 37.62 37.71 37.62 37.71 11.7K
09:33 37.61 37.95 37.61 37.92 47.2K
09:34 37.95 37.95 37.76 37.82 13.9K
09:35 37.76 37.78 37.63 37.76 18.2K
09:36 37.83 37.94 37.79 37.94 17.1K
09:37 37.90 37.99 37.90 37.92 23.4K
09:38 37.90 38.10 37.86 38.10 27.6K
09:39 38.17 38.20 38.08 38.08 18.2K
09:40 38.06 38.16 38.06 38.16 15.3K
09:41 38.12 38.28 38.07 38.28 20.4K
09:42 38.30 38.30 38.19 38.27 46.7K
09:43 38.27 38.35 38.27 38.34 52.7K
09:44 38.31 38.31 38.25 38.28 43.7K
09:45 38.20 38.35 38.20 38.35 37.1K
09:46 38.37 38.43 38.36 38.37 66.1K
09:47 38.33 38.47 38.33 38.45 35.6K
09:48 38.43 38.43 38.23 38.23 58.4K
09:49 38.30 38.35 38.30 38.35 23.3K
09:50 38.38 38.48 38.36 38.48 109.4K
09:51 38.44 38.47 38.42 38.42 36.3K
09:52 38.44 38.47 38.40 38.40 32.8K
09:53 38.35 38.38 38.33 38.33 32.5K
09:54 38.38 38.40 38.36 38.36 21.0K
09:55 38.33 38.37 38.31 38.34 21.4K
09:56 38.36 38.41 38.36 38.38 20.8K
09:57 38.41 38.42 38.36 38.42 22.4K
09:58 38.40 38.45 38.39 38.39 14.5K
09:59 38.36 38.36 38.33 38.33 34.5K
10:00 38.27 38.35 38.26 38.26 41.4K
10:01 38.23 38.23 38.18 38.22 40.1K
10:02 38.21 38.26 38.21 38.22 20.1K
10:03 38.22 38.24 38.18 38.24 22.8K
10:04 38.28 38.28 38.22 38.22 28.3K
10:05 38.22 38.26 38.22 38.24 34.2K
10:06 38.22 38.26 38.18 38.24 39.0K
10:07 38.24 38.32 38.24 38.32 37.9K
10:08 38.31 38.35 38.30 38.30 41.0K
10:09 38.35 38.35 38.32 38.32 36.0K
10:10 38.35 38.36 38.31 38.36 31.2K
10:11 38.40 38.42 38.39 38.42 49.2K
10:12 38.40 38.43 38.38 38.38 25.5K
10:13 38.36 38.41 38.36 38.38 24.7K
10:14 38.41 38.41 38.36 38.41 26.3K
10:15 38.39 38.48 38.36 38.48 40.7K
10:16 38.47 38.47 38.43 38.47 39.6K
10:17 38.46 38.46 38.36 38.37 50.4K
10:18 38.38 38.43 38.38 38.43 27.2K
10:19 38.42 38.42 38.37 38.37 25.3K
10:20 38.35 38.38 38.34 38.37 33.0K
10:21 38.40 38.40 38.36 38.36 22.1K
10:22 38.33 38.33 38.27 38.29 32.4K
10:23 38.28 38.28 38.24 38.24 92.5K
10:24 38.19 38.19 38.08 38.08 28.3K
10:25 38.11 38.16 38.11 38.16 20.8K
10:26 38.17 38.24 38.17 38.22 31.2K
10:27 38.22 38.22 38.17 38.18 30.1K
10:28 38.17 38.18 38.14 38.14 38.8K
10:29 38.15 38.20 38.13 38.20 28.2K
10:30 38.20 38.20 38.18 38.19 27.1K
10:31 38.20 38.27 38.20 38.27 17.9K
10:32 38.24 38.26 38.21 38.24 28.9K
10:33 38.22 38.24 38.21 38.24 17.3K
10:34 38.24 38.31 38.22 38.31 20.4K
10:35 38.34 38.36 38.33 38.33 25.8K
10:36 38.34 38.40 38.34 38.40 29.9K
10:37 38.44 38.45 38.39 38.43 34.7K
10:38 38.43 38.44 38.38 38.44 26.3K
10:39 38.45 38.45 38.43 38.44 17.4K
10:40 38.45 38.50 38.45 38.49 34.5K
10:41 38.46 38.55 38.46 38.54 38.8K
10:42 38.54 38.60 38.54 38.55 43.4K
10:43 38.55 38.55 38.46 38.46 14.8K
10:44 38.46 38.46 38.41 38.41 16.0K
10:45 38.40 38.40 38.37 38.38 20.6K
10:46 38.40 38.45 38.40 38.45 16.4K
10:47 38.41 38.41 38.35 38.35 29.1K
10:48 38.31 38.35 38.31 38.34 109.3K
10:49 38.36 38.38 38.33 38.33 16.1K
10:50 38.31 38.35 38.31 38.34 28.1K
10:51 38.35 38.35 38.26 38.27 24.3K
10:52 38.29 38.32 38.29 38.30 19.4K
10:53 38.29 38.31 38.29 38.29 16.4K
10:54 38.30 38.31 38.26 38.26 17.4K
10:55 38.29 38.29 38.19 38.19 20.0K
10:56 38.19 38.23 38.16 38.16 95.0K
10:57 38.14 38.18 38.13 38.16 37.5K
10:58 38.16 38.16 38.10 38.10 25.0K
10:59 38.10 38.20 38.09 38.18 22.2K
11:00 38.19 38.19 38.11 38.11 109.5K
11:01 38.14 38.15 38.13 38.15 13.5K
11:02 38.17 38.17 38.09 38.10 32.3K
11:03 38.13 38.13 38.06 38.07 20.3K
11:04 38.07 38.08 38.05 38.05 23.8K
11:05 38.06 38.06 38.06 38.06 12.9K
11:06 38.07 38.10 38.07 38.08 15.6K
11:07 38.00 38.12 37.97 38.12 31.9K
11:08 38.14 38.18 38.10 38.18 19.6K
11:09 38.15 38.19 38.14 38.19 14.3K
11:10 38.19 38.24 38.18 38.24 20.5K
11:11 38.20 38.20 38.18 38.19 23.7K
11:12 38.18 38.25 38.16 38.25 28.7K
11:13 38.21 38.24 38.19 38.23 23.1K
11:14 38.23 38.23 38.19 38.19 20.5K
11:15 38.17 38.19 38.15 38.15 14.8K
11:16 38.15 38.18 38.13 38.13 34.3K
11:17 38.11 38.14 38.10 38.13 15.4K
11:18 38.12 38.12 38.09 38.12 18.2K
11:19 38.13 38.19 38.13 38.18 19.6K
11:20 38.19 38.21 38.17 38.19 13.8K
11:21 38.22 38.26 38.20 38.20 24.0K
11:22 38.20 38.20 38.15 38.15 11.4K
11:23 38.15 38.15 38.11 38.12 20.0K
11:24 38.08 38.15 38.08 38.15 26.1K
11:25 38.15 38.17 38.15 38.16 17.9K
11:26 38.16 38.26 38.16 38.26 29.3K
11:27 38.23 38.27 38.22 38.27 25.8K
11:28 38.29 38.32 38.29 38.31 22.6K
11:29 38.30 38.30 38.25 38.25 20.7K
11:30 38.22 38.23 38.20 38.20 22.9K
11:31 38.16 38.18 38.14 38.14 24.9K
11:32 38.15 38.15 38.08 38.08 18.4K
11:33 38.06 38.08 38.06 38.07 23.2K
11:34 38.06 38.07 38.02 38.07 13.9K
11:35 38.06 38.06 38.02 38.04 15.1K
11:36 38.02 38.04 37.99 37.99 18.5K
11:37 38.00 38.01 37.99 37.99 14.0K
11:38 37.98 38.06 37.98 38.06 22.2K
11:39 38.08 38.08 38.05 38.08 24.1K
11:40 38.08 38.08 38.05 38.08 11.4K
11:41 38.08 38.08 38.03 38.06 16.2K
11:42 38.08 38.08 38.05 38.05 15.6K
11:43 38.07 38.07 38.05 38.06 17.1K
11:44 38.08 38.10 38.08 38.08 17.1K
11:45 38.04 38.04 38.01 38.03 11.0K
11:46 38.02 38.03 38.00 38.00 20.8K
11:47 38.01 38.02 37.97 37.98 21.4K
11:48 37.98 38.00 37.97 38.00 14.6K
11:49 38.01 38.01 37.97 37.97 18.1K
11:50 37.95 38.00 37.95 38.00 23.7K
11:51 37.99 37.99 37.94 37.94 15.2K
11:52 37.94 37.96 37.94 37.95 25.8K
11:53 37.95 38.01 37.95 38.01 12.3K
11:54 38.03 38.03 38.01 38.01 9.6K
11:55 38.00 38.02 37.98 38.01 22.7K
11:56 38.01 38.01 37.95 38.00 24.4K
11:57 38.00 38.01 37.98 37.98 16.1K
11:58 37.99 37.99 37.95 37.97 19.4K
11:59 37.98 37.99 37.96 37.96 20.6K
12:00 37.96 37.96 37.94 37.94 23.0K
12:01 37.99 38.00 37.99 37.99 18.2K
12:02 38.00 38.03 38.00 38.03 21.0K
12:03 38.02 38.04 38.02 38.03 25.6K
12:04 37.99 38.00 37.98 37.98 21.9K
12:05 38.00 38.04 38.00 38.04 21.4K
12:06 38.05 38.07 38.05 38.05 11.4K
12:07 38.05 38.09 38.03 38.09 18.8K
12:08 38.10 38.10 38.06 38.06 16.4K
12:09 38.08 38.08 38.05 38.05 19.1K
12:10 38.05 38.10 38.05 38.09 18.0K
12:11 38.07 38.07 38.00 38.06 28.6K
12:12 38.05 38.06 38.05 38.06 13.9K
12:13 38.08 38.13 38.07 38.13 22.7K
12:14 38.13 38.15 38.13 38.14 12.4K
12:15 38.13 38.14 38.12 38.12 21.3K
12:16 38.09 38.14 38.09 38.10 24.7K
12:17 38.07 38.07 38.06 38.06 9.8K
12:18 38.04 38.08 38.04 38.06 24.8K
12:19 38.06 38.06 38.00 38.00 12.6K
12:20 38.04 38.09 38.04 38.08 15.8K
12:21 38.07 38.15 38.06 38.15 30.9K
12:22 38.14 38.14 38.08 38.08 21.9K
12:23 38.11 38.12 38.08 38.12 17.5K
12:24 38.11 38.20 38.11 38.19 23.8K
12:25 38.18 38.18 38.15 38.18 23.7K
12:26 38.20 38.23 38.18 38.20 20.6K
12:27 38.20 38.26 38.20 38.26 26.5K
12:28 38.27 38.28 38.25 38.26 19.5K
12:29 38.29 38.29 38.23 38.27 21.1K
12:30 38.28 38.33 38.28 38.33 22.2K
12:31 38.33 38.38 38.33 38.38 29.7K
12:32 38.38 38.43 38.38 38.43 56.0K
12:33 38.43 38.54 38.43 38.54 52.0K
12:34 38.57 38.57 38.50 38.51 72.8K
12:35 38.51 38.53 38.45 38.53 38.6K
12:36 38.53 38.56 38.53 38.56 22.1K
12:37 38.56 38.63 38.56 38.63 18.1K
12:38 38.66 38.71 38.66 38.67 41.3K
12:39 38.67 38.67 38.60 38.60 22.5K
12:40 38.60 38.62 38.60 38.62 22.7K
12:41 38.63 38.63 38.61 38.61 25.3K
12:42 38.59 38.64 38.59 38.61 18.0K
12:43 38.61 38.61 38.58 38.59 16.7K
12:44 38.61 38.63 38.55 38.55 22.9K
12:45 38.53 38.53 38.50 38.51 22.5K
12:46 38.51 38.62 38.50 38.62 25.5K
12:47 38.62 38.62 38.54 38.54 12.1K
12:48 38.53 38.53 38.45 38.45 16.4K
12:49 38.45 38.46 38.42 38.42 21.8K
12:50 38.47 38.47 38.39 38.39 27.0K
12:51 38.38 38.38 38.32 38.33 18.0K
12:52 38.32 38.39 38.32 38.38 25.3K
12:53 38.37 38.40 38.36 38.40 33.3K
12:54 38.40 38.40 38.37 38.39 15.5K
12:55 38.41 38.43 38.41 38.43 13.5K
12:56 38.41 38.41 38.39 38.39 29.1K
12:57 38.39 38.39 38.31 38.34 16.8K
12:58 38.33 38.34 38.33 38.34 10.9K
12:59 38.33 38.33 38.31 38.31 15.9K
13:00 38.29 38.33 38.29 38.33 37.2K
13:01 38.34 38.42 38.34 38.41 28.2K
13:02 38.39 38.45 38.39 38.39 30.1K
13:03 38.41 38.41 38.30 38.30 29.9K
13:04 38.37 38.38 38.31 38.31 38.5K
13:05 38.31 38.36 38.31 38.33 22.4K
13:06 38.34 38.34 38.29 38.32 39.2K
13:07 38.30 38.30 38.29 38.30 34.6K
13:08 38.30 38.32 38.30 38.31 24.5K
13:09 38.32 38.32 38.28 38.30 33.5K
13:10 38.30 38.33 38.24 38.33 41.7K
13:11 38.29 38.33 38.29 38.32 38.3K
13:12 38.33 38.35 38.33 38.34 16.4K
13:13 38.36 38.38 38.35 38.38 15.1K
13:14 38.34 38.38 38.34 38.38 26.5K
13:15 38.38 38.38 38.37 38.37 19.7K
13:16 38.36 38.36 38.35 38.35 29.5K
13:17 38.39 38.41 38.39 38.41 21.3K
13:18 38.39 38.43 38.38 38.43 32.5K
13:19 38.41 38.44 38.41 38.44 14.0K
13:20 38.42 38.44 38.42 38.44 25.3K
13:21 38.43 38.49 38.43 38.46 32.0K
13:22 38.49 38.51 38.49 38.50 37.7K
13:23 38.48 38.54 38.48 38.54 27.4K
13:24 38.56 38.57 38.55 38.56 20.4K
13:25 38.54 38.54 38.45 38.45 40.2K
13:26 38.44 38.44 38.43 38.43 14.1K
13:27 38.42 38.48 38.42 38.48 51.5K
13:28 38.48 38.51 38.48 38.51 27.2K
13:29 38.50 38.50 38.47 38.48 14.4K
13:30 38.50 38.51 38.50 38.51 27.4K
13:31 38.52 38.55 38.52 38.55 26.7K
13:32 38.55 38.58 38.55 38.58 53.5K
13:33 38.59 38.61 38.58 38.61 25.0K
13:34 38.60 38.60 38.54 38.54 34.3K
13:35 38.55 38.55 38.52 38.52 23.6K
13:36 38.53 38.57 38.51 38.57 32.1K
13:37 38.58 38.62 38.57 38.62 23.0K
13:38 38.64 38.64 38.58 38.58 21.8K
13:39 38.57 38.57 38.56 38.57 16.2K
13:40 38.59 38.62 38.58 38.62 38.2K
13:41 38.62 38.68 38.60 38.68 54.4K
13:42 38.68 38.68 38.65 38.65 37.8K
13:43 38.64 38.65 38.62 38.62 31.6K
13:44 38.64 38.67 38.62 38.65 31.2K
13:45 38.67 38.69 38.67 38.68 17.7K
13:46 38.67 38.70 38.67 38.67 49.5K
13:47 38.67 38.67 38.63 38.65 43.1K
13:48 38.64 38.64 38.63 38.64 25.5K
13:49 38.64 38.68 38.64 38.68 18.5K
13:50 38.66 38.66 38.65 38.66 19.9K
13:51 38.65 38.75 38.64 38.75 338.3K
13:52 38.74 38.74 38.63 38.63 39.7K
13:53 38.64 38.69 38.64 38.69 22.9K
13:54 38.67 38.68 38.63 38.66 26.4K
13:55 38.65 38.66 38.64 38.66 14.3K
13:56 38.66 38.70 38.65 38.68 221.1K
13:57 38.69 38.69 38.67 38.68 18.7K
13:58 38.69 38.69 38.67 38.67 28.4K
13:59 38.62 38.65 38.62 38.65 41.5K
14:00 38.64 38.68 38.64 38.65 95.3K
14:01 38.64 38.66 38.64 38.64 32.7K
14:02 38.63 38.63 38.51 38.52 36.4K
14:03 38.51 38.54 38.47 38.54 28.6K
14:04 38.51 38.54 38.51 38.54 17.9K
14:05 38.55 38.56 38.53 38.56 24.5K
14:06 38.56 38.59 38.54 38.58 24.6K
14:07 38.57 38.63 38.57 38.61 25.6K
14:08 38.63 38.63 38.58 38.58 21.8K
14:09 38.61 38.64 38.59 38.64 23.7K
14:10 38.65 38.65 38.60 38.62 18.3K
14:11 38.62 38.62 38.59 38.60 19.0K
14:12 38.60 38.64 38.60 38.64 19.4K
14:13 38.65 38.72 38.65 38.71 33.4K
14:14 38.67 38.67 38.67 38.67 18.8K
14:15 38.67 38.68 38.66 38.68 23.3K
14:16 38.68 38.68 38.64 38.65 22.4K
14:17 38.67 38.69 38.65 38.68 25.2K
14:18 38.69 38.71 38.69 38.69 13.5K
14:19 38.71 38.72 38.71 38.72 22.5K
14:20 38.72 38.72 38.69 38.69 25.5K
14:21 38.67 38.70 38.67 38.69 22.2K
14:22 38.67 38.69 38.65 38.69 21.2K
14:23 38.69 38.70 38.69 38.70 17.4K
14:24 38.69 38.69 38.66 38.69 20.5K
14:25 38.69 38.69 38.66 38.66 13.8K
14:26 38.66 38.67 38.64 38.64 20.8K
14:27 38.65 38.65 38.62 38.64 17.0K
14:28 38.66 38.67 38.66 38.67 21.5K
14:29 38.66 38.67 38.65 38.66 20.1K
14:30 38.65 38.68 38.64 38.67 34.1K
14:31 38.67 38.72 38.67 38.72 21.6K
14:32 38.73 38.75 38.73 38.74 20.0K
14:33 38.72 38.72 38.71 38.71 21.1K
14:34 38.70 38.78 38.69 38.78 40.8K
14:35 38.79 38.79 38.75 38.76 29.5K
14:36 38.78 38.82 38.77 38.81 27.0K
14:37 38.78 38.79 38.75 38.77 34.2K
14:38 38.75 38.75 38.75 38.75 12.4K
14:39 38.76 38.79 38.76 38.78 24.6K
14:40 38.78 38.81 38.78 38.80 22.5K
14:41 38.79 38.79 38.71 38.71 33.1K
14:42 38.70 38.70 38.64 38.65 25.0K
14:43 38.65 38.68 38.65 38.65 18.5K
14:44 38.65 38.68 38.65 38.66 30.4K
14:45 38.65 38.65 38.63 38.63 22.6K
14:46 38.67 38.69 38.66 38.66 34.4K
14:47 38.66 38.68 38.65 38.65 18.1K
14:48 38.66 38.66 38.62 38.62 17.4K
14:49 38.63 38.63 38.61 38.61 19.3K
14:50 38.61 38.61 38.59 38.61 28.0K
14:51 38.62 38.64 38.60 38.64 22.2K
14:52 38.63 38.65 38.62 38.65 31.3K
14:53 38.65 38.65 38.64 38.64 26.0K
14:54 38.62 38.64 38.61 38.61 16.1K
14:55 38.61 38.66 38.61 38.66 22.8K
14:56 38.66 38.71 38.66 38.71 21.0K
14:57 38.72 38.74 38.72 38.74 34.2K
14:58 38.74 38.74 38.71 38.73 22.3K
14:59 38.73 38.78 38.73 38.78 38.2K
15:00 38.79 38.81 38.79 38.80 39.0K
15:01 38.81 38.86 38.79 38.86 44.7K
15:02 38.90 38.94 38.89 38.94 36.6K
15:03 38.95 38.95 38.91 38.91 43.4K
15:04 38.87 38.90 38.86 38.90 18.4K
15:05 38.90 38.95 38.90 38.95 26.5K
15:06 38.93 38.97 38.93 38.96 27.0K
15:07 38.97 39.03 38.94 38.94 42.1K
15:08 38.93 38.97 38.93 38.96 27.1K
15:09 38.89 38.92 38.89 38.92 39.9K
15:10 38.89 38.90 38.84 38.84 25.3K
15:11 38.82 38.89 38.82 38.89 42.8K
15:12 38.85 38.85 38.82 38.84 26.0K
15:13 38.84 38.86 38.84 38.86 21.5K
15:14 38.84 38.84 38.81 38.81 32.2K
15:15 38.79 38.79 38.73 38.73 20.9K
15:16 38.74 38.82 38.73 38.80 58.7K
15:17 38.80 38.80 38.76 38.79 30.8K
15:18 38.79 38.79 38.75 38.76 15.8K
15:19 38.81 38.82 38.81 38.81 42.3K
15:20 38.81 38.85 38.81 38.85 32.0K
15:21 38.85 38.86 38.81 38.81 64.4K
15:22 38.79 38.85 38.79 38.85 41.2K
15:23 38.84 38.89 38.84 38.89 39.1K
15:24 38.87 38.87 38.80 38.81 42.0K
15:25 38.85 38.89 38.85 38.86 33.2K
15:26 38.85 38.85 38.78 38.79 49.0K
15:27 38.79 38.81 38.77 38.79 54.1K
15:28 38.76 38.76 38.73 38.75 47.4K
15:29 38.77 38.77 38.75 38.75 31.0K
15:30 38.74 38.78 38.74 38.78 46.7K
15:31 38.81 38.82 38.79 38.79 52.3K
15:32 38.82 38.82 38.79 38.80 47.1K
15:33 38.81 38.83 38.81 38.81 35.2K
15:34 38.82 38.85 38.81 38.85 40.9K
15:35 38.84 38.84 38.79 38.84 48.0K
15:36 38.85 38.85 38.80 38.83 50.2K
15:37 38.84 38.88 38.83 38.88 41.6K
15:38 38.89 38.92 38.85 38.85 62.4K
15:39 38.87 38.92 38.86 38.91 45.1K
15:40 38.92 38.96 38.92 38.96 38.8K
15:41 38.98 39.06 38.98 39.04 60.2K
15:42 39.02 39.02 38.97 38.97 55.2K
15:43 38.93 38.98 38.93 38.98 57.3K
15:44 38.99 39.01 38.99 38.99 66.3K
15:45 39.00 39.00 38.98 38.98 55.4K
15:46 38.98 39.00 38.98 39.00 113.3K
15:47 39.02 39.02 38.95 38.95 67.5K
15:48 38.98 39.01 38.98 38.99 45.9K
15:49 39.02 39.05 39.02 39.03 64.5K
15:50 39.04 39.08 39.03 39.08 55.1K
15:51 39.03 39.09 39.02 39.09 175.7K
15:52 39.11 39.16 39.11 39.13 101.9K
15:53 39.14 39.14 39.08 39.08 82.1K
15:54 39.11 39.18 39.11 39.17 113.2K
15:55 39.18 39.32 39.18 39.32 158.0K
15:56 39.30 39.40 39.30 39.40 154.4K
15:57 39.40 39.44 39.40 39.44 146.2K
15:58 39.42 39.50 39.42 39.50 200.6K
15:59 39.51 39.53 39.50 39.52 176.5K
16:00 39.51 39.53 38.58 39.43 3,432.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし