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 46.27 47.20 46.27 46.71 7.1K
09:32 46.71 46.71 46.71 46.71 0.0K
09:33 46.71 46.71 46.71 46.71 0.0K
09:34 46.71 46.71 46.71 46.71 0.0K
09:35 46.71 46.71 46.71 46.71 0.0K
09:36 46.56 46.56 46.56 46.56 271.1K
09:37 46.56 46.56 46.56 46.56 0.0K
09:38 46.56 46.56 46.56 46.56 0.0K
09:39 46.47 46.47 46.42 46.42 41.1K
09:40 46.42 46.42 46.42 46.42 0.0K
09:41 46.42 46.42 46.42 46.42 0.0K
09:42 46.42 46.42 46.42 46.42 0.0K
09:43 46.42 46.42 46.42 46.42 0.0K
09:44 46.42 46.42 46.42 46.42 0.0K
09:45 46.42 46.42 46.42 46.42 0.0K
09:46 46.42 46.42 46.42 46.42 0.0K
09:47 46.42 46.42 46.42 46.42 0.0K
09:48 46.42 46.42 46.42 46.42 0.0K
09:49 46.42 46.42 46.42 46.42 0.0K
09:50 46.42 46.42 46.42 46.42 0.0K
09:51 46.42 46.42 46.42 46.42 0.0K
09:52 46.42 46.42 46.42 46.42 0.0K
09:53 46.42 46.42 46.42 46.42 0.0K
09:54 46.42 46.42 46.42 46.42 0.0K
09:55 46.42 46.42 46.42 46.42 0.0K
09:56 46.19 46.28 46.19 46.23 426.9K
09:57 46.22 46.27 46.21 46.27 14.8K
09:58 46.25 46.26 46.12 46.15 9.2K
09:59 46.16 46.29 46.16 46.29 9.7K
10:00 46.23 46.24 46.12 46.12 18.7K
10:01 46.42 46.42 46.28 46.28 49.9K
10:02 46.40 46.43 46.40 46.42 11.1K
10:03 46.37 46.46 46.37 46.46 10.7K
10:04 46.43 46.45 46.34 46.37 19.8K
10:05 46.42 46.48 46.33 46.33 11.6K
10:06 46.33 46.38 46.26 46.26 13.2K
10:07 46.28 46.34 46.28 46.34 8.3K
10:08 46.36 46.42 46.36 46.42 7.9K
10:09 46.40 46.51 46.40 46.51 16.0K
10:10 46.53 46.68 46.53 46.64 18.5K
10:11 46.69 46.69 46.56 46.62 13.4K
10:12 46.60 46.61 46.54 46.57 12.2K
10:13 46.62 46.66 46.59 46.59 14.3K
10:14 46.61 46.62 46.57 46.62 16.7K
10:15 46.61 46.65 46.60 46.60 8.1K
10:16 46.60 46.60 46.46 46.47 8.5K
10:17 46.48 46.49 46.41 46.41 10.3K
10:18 46.43 46.55 46.43 46.55 12.4K
10:19 46.58 46.58 46.49 46.49 7.7K
10:20 46.48 46.49 46.44 46.47 13.8K
10:21 46.48 46.56 46.48 46.56 14.0K
10:22 46.58 46.58 46.50 46.50 32.8K
10:23 46.42 46.42 46.34 46.36 14.3K
10:24 46.26 46.38 46.26 46.38 13.0K
10:25 46.39 46.46 46.39 46.43 8.4K
10:26 46.43 46.43 46.37 46.43 19.8K
10:27 46.42 46.46 46.37 46.46 11.6K
10:28 46.42 46.49 46.41 46.49 14.6K
10:29 46.47 46.47 46.35 46.38 21.0K
10:30 46.35 46.43 46.35 46.41 47.2K
10:31 46.43 46.47 46.38 46.38 33.3K
10:32 46.35 46.39 46.33 46.39 36.0K
10:33 46.45 46.47 46.44 46.47 12.5K
10:34 46.48 46.52 46.48 46.51 17.7K
10:35 46.54 46.66 46.54 46.63 21.9K
10:36 46.61 46.61 46.56 46.56 27.1K
10:37 46.57 46.64 46.57 46.64 17.1K
10:38 46.64 46.76 46.64 46.76 17.5K
10:39 46.69 46.78 46.69 46.78 16.0K
10:40 46.78 46.82 46.78 46.82 8.7K
10:41 46.76 46.85 46.75 46.83 21.5K
10:42 46.86 46.88 46.81 46.85 15.6K
10:43 46.83 46.83 46.79 46.81 10.3K
10:44 46.81 46.81 46.78 46.80 15.1K
10:45 46.75 46.87 46.75 46.87 10.1K
10:46 46.76 46.81 46.76 46.81 9.7K
10:47 46.80 46.83 46.76 46.76 14.8K
10:48 46.75 46.75 46.68 46.72 11.9K
10:49 46.72 46.78 46.72 46.77 10.1K
10:50 46.77 46.79 46.74 46.76 4.9K
10:51 46.76 46.76 46.71 46.71 10.7K
10:52 46.71 46.75 46.71 46.75 9.9K
10:53 46.75 46.75 46.73 46.74 5.1K
10:54 46.74 46.82 46.74 46.82 7.6K
10:55 46.82 46.83 46.82 46.83 7.4K
10:56 46.84 46.86 46.83 46.84 12.0K
10:57 46.87 46.87 46.73 46.73 13.1K
10:58 46.69 46.69 46.65 46.69 6.5K
10:59 46.71 46.71 46.64 46.64 11.7K
11:00 46.66 46.75 46.66 46.75 7.2K
11:01 46.75 46.75 46.62 46.62 5.8K
11:02 46.61 46.63 46.55 46.55 4.8K
11:03 46.55 46.62 46.55 46.62 10.1K
11:04 46.61 46.65 46.61 46.63 6.0K
11:05 46.61 46.68 46.61 46.68 4.6K
11:06 46.66 46.69 46.63 46.69 4.6K
11:07 46.70 46.72 46.68 46.71 3.7K
11:08 46.71 46.71 46.71 46.71 3.6K
11:09 46.73 46.73 46.69 46.69 6.3K
11:10 46.68 46.71 46.68 46.71 2.0K
11:11 46.71 46.74 46.71 46.74 6.0K
11:12 46.74 46.74 46.65 46.66 4.1K
11:13 46.66 46.68 46.64 46.64 4.7K
11:14 46.63 46.68 46.63 46.68 7.1K
11:15 46.67 46.69 46.67 46.69 5.3K
11:16 46.68 46.69 46.61 46.61 7.6K
11:17 46.60 46.60 46.54 46.54 5.3K
11:18 46.48 46.51 46.48 46.51 5.1K
11:19 46.52 46.57 46.52 46.56 8.5K
11:20 46.57 46.58 46.56 46.57 3.3K
11:21 46.59 46.64 46.59 46.64 6.8K
11:22 46.67 46.67 46.61 46.61 10.7K
11:23 46.60 46.62 46.57 46.61 7.2K
11:24 46.62 46.63 46.58 46.58 5.4K
11:25 46.58 46.59 46.57 46.59 8.7K
11:26 46.59 46.64 46.53 46.54 8.0K
11:27 46.55 46.59 46.55 46.59 6.3K
11:28 46.55 46.59 46.55 46.59 6.4K
11:29 46.59 46.59 46.56 46.56 8.0K
11:30 46.50 46.54 46.50 46.54 21.6K
11:31 46.54 46.55 46.51 46.55 8.5K
11:32 46.56 46.60 46.54 46.60 4.9K
11:33 46.53 46.60 46.53 46.60 97.8K
11:34 46.58 46.58 46.55 46.55 6.4K
11:35 46.55 46.60 46.53 46.58 7.1K
11:36 46.58 46.60 46.56 46.56 12.1K
11:37 46.54 46.54 46.46 46.46 37.3K
11:38 46.47 46.47 46.39 46.41 9.0K
11:39 46.41 46.41 46.34 46.35 14.1K
11:40 46.37 46.44 46.37 46.44 7.5K
11:41 46.42 46.49 46.42 46.49 4.5K
11:42 46.50 46.50 46.45 46.45 12.4K
11:43 46.45 46.47 46.45 46.45 3.8K
11:44 46.43 46.43 46.38 46.38 10.3K
11:45 46.38 46.42 46.37 46.39 5.7K
11:46 46.40 46.40 46.33 46.36 16.1K
11:47 46.36 46.37 46.34 46.37 3.1K
11:48 46.34 46.39 46.31 46.39 14.1K
11:49 46.40 46.42 46.40 46.42 7.1K
11:50 46.41 46.45 46.41 46.45 9.5K
11:51 46.44 46.46 46.44 46.46 6.9K
11:52 46.46 46.48 46.38 46.38 14.2K
11:53 46.40 46.42 46.37 46.37 13.9K
11:54 46.36 46.36 46.35 46.35 11.1K
11:55 46.35 46.40 46.35 46.37 8.4K
11:56 46.38 46.39 46.35 46.39 13.0K
11:57 46.39 46.39 46.37 46.37 24.7K
11:58 46.38 46.40 46.38 46.40 4.5K
11:59 46.41 46.46 46.41 46.46 4.4K
12:00 46.45 46.46 46.43 46.43 5.8K
12:01 46.45 46.47 46.45 46.46 10.1K
12:02 46.46 46.51 46.46 46.51 14.8K
12:03 46.50 46.50 46.45 46.46 10.2K
12:04 46.46 46.46 46.46 46.46 5.9K
12:05 46.46 46.46 46.41 46.41 7.3K
12:06 46.41 46.45 46.40 46.45 5.7K
12:07 46.46 46.46 46.41 46.43 6.5K
12:08 46.43 46.54 46.43 46.54 12.1K
12:09 46.53 46.59 46.53 46.59 7.2K
12:10 46.59 46.61 46.57 46.57 9.5K
12:11 46.58 46.58 46.57 46.57 5.1K
12:12 46.57 46.59 46.53 46.53 11.8K
12:13 46.53 46.58 46.53 46.58 3.7K
12:14 46.59 46.60 46.58 46.58 4.2K
12:15 46.59 46.60 46.59 46.59 2.4K
12:16 46.59 46.63 46.59 46.63 3.6K
12:17 46.63 46.63 46.59 46.62 5.5K
12:18 46.62 46.62 46.60 46.60 3.6K
12:19 46.61 46.61 46.58 46.58 5.7K
12:20 46.59 46.62 46.59 46.62 4.7K
12:21 46.62 46.64 46.61 46.61 5.1K
12:22 46.62 46.62 46.58 46.58 8.4K
12:23 46.59 46.63 46.59 46.63 4.7K
12:24 46.63 46.66 46.63 46.66 14.8K
12:25 46.67 46.73 46.67 46.73 6.9K
12:26 46.71 46.75 46.68 46.75 13.4K
12:27 46.71 46.72 46.68 46.68 14.1K
12:28 46.70 46.73 46.70 46.73 9.4K
12:29 46.73 46.74 46.73 46.73 7.9K
12:30 46.73 46.73 46.71 46.71 3.9K
12:31 46.69 46.71 46.69 46.71 7.0K
12:32 46.75 46.75 46.73 46.73 6.9K
12:33 46.73 46.80 46.73 46.80 5.2K
12:34 46.80 46.80 46.79 46.80 3.4K
12:35 46.80 46.83 46.79 46.83 5.3K
12:36 46.82 46.84 46.82 46.84 6.5K
12:37 46.85 46.87 46.82 46.87 5.9K
12:38 46.87 46.87 46.81 46.83 9.0K
12:39 46.84 46.88 46.84 46.88 4.0K
12:40 46.88 46.90 46.87 46.90 6.8K
12:41 46.90 46.94 46.90 46.94 5.3K
12:42 46.95 46.96 46.94 46.96 7.3K
12:43 46.92 46.92 46.90 46.92 7.0K
12:44 46.92 46.95 46.92 46.95 6.3K
12:45 46.95 46.95 46.95 46.95 10.2K
12:46 46.91 46.91 46.90 46.90 6.9K
12:47 46.89 46.89 46.86 46.86 10.0K
12:48 46.86 46.86 46.76 46.76 10.3K
12:49 46.76 46.82 46.76 46.82 13.1K
12:50 46.80 46.83 46.80 46.80 10.7K
12:51 46.80 46.81 46.76 46.81 8.2K
12:52 46.81 46.81 46.79 46.79 6.3K
12:53 46.79 46.80 46.79 46.80 6.9K
12:54 46.80 46.82 46.80 46.80 5.1K
12:55 46.80 46.83 46.80 46.83 3.6K
12:56 46.83 46.85 46.83 46.85 5.7K
12:57 46.85 46.86 46.85 46.85 4.1K
12:58 46.86 46.87 46.84 46.84 13.5K
12:59 46.86 46.87 46.85 46.87 6.5K
13:00 46.89 46.91 46.89 46.91 9.6K
13:01 46.92 46.94 46.90 46.94 11.7K
13:02 46.94 46.95 46.93 46.95 3.3K
13:03 46.94 46.94 46.92 46.92 8.0K
13:04 46.91 46.93 46.91 46.93 6.3K
13:05 46.95 46.97 46.95 46.97 7.2K
13:06 46.97 47.01 46.97 47.01 7.3K
13:07 47.01 47.01 46.99 46.99 8.6K
13:08 47.00 47.03 47.00 47.03 6.4K
13:09 47.01 47.01 47.00 47.00 5.0K
13:10 47.00 47.00 46.94 46.94 7.8K
13:11 46.94 46.97 46.94 46.97 8.3K
13:12 46.97 47.00 46.97 47.00 8.6K
13:13 47.01 47.03 47.01 47.01 6.5K
13:14 46.97 47.00 46.97 47.00 9.7K
13:15 47.03 47.06 47.03 47.03 12.2K
13:16 47.00 47.00 46.98 46.98 6.7K
13:17 46.98 47.02 46.98 47.02 7.7K
13:18 47.03 47.06 47.02 47.06 14.5K
13:19 47.08 47.12 47.06 47.11 13.4K
13:20 47.10 47.12 47.10 47.11 7.3K
13:21 47.12 47.15 47.11 47.15 8.6K
13:22 47.14 47.15 47.14 47.15 2.9K
13:23 47.14 47.22 47.14 47.22 13.6K
13:24 47.23 47.26 47.23 47.26 9.1K
13:25 47.25 47.30 47.25 47.28 13.2K
13:26 47.28 47.31 47.28 47.31 8.9K
13:27 47.33 47.35 47.31 47.32 10.9K
13:28 47.32 47.35 47.32 47.35 6.8K
13:29 47.37 47.44 47.37 47.44 19.0K
13:30 47.41 47.50 47.41 47.47 21.8K
13:31 47.44 47.44 47.32 47.32 18.9K
13:32 47.30 47.31 47.25 47.25 7.8K
13:33 47.25 47.30 47.25 47.29 11.5K
13:34 47.30 47.37 47.30 47.37 8.5K
13:35 47.33 47.33 47.30 47.31 9.0K
13:36 47.31 47.33 47.29 47.30 7.1K
13:37 47.35 47.39 47.35 47.38 15.9K
13:38 47.39 47.40 47.39 47.39 13.8K
13:39 47.40 47.40 47.17 47.17 61.7K
13:40 47.21 47.21 46.99 46.99 14.7K
13:41 46.97 47.04 46.97 47.04 17.9K
13:42 47.07 47.15 47.07 47.08 12.5K
13:43 47.11 47.11 47.03 47.08 15.8K
13:44 47.07 47.10 47.07 47.09 7.7K
13:45 47.10 47.16 47.10 47.10 19.8K
13:46 47.11 47.11 47.02 47.04 8.1K
13:47 47.05 47.09 47.05 47.06 10.2K
13:48 46.97 47.01 46.97 46.99 11.9K
13:49 47.00 47.00 46.95 46.95 13.2K
13:50 46.94 46.98 46.94 46.98 25.7K
13:51 47.01 47.01 46.87 46.87 13.2K
13:52 46.87 46.92 46.87 46.92 6.6K
13:53 46.92 46.92 46.78 46.78 12.6K
13:54 46.80 46.82 46.78 46.78 10.9K
13:55 46.79 46.79 46.72 46.72 6.5K
13:56 46.74 46.75 46.71 46.71 21.1K
13:57 46.73 46.73 46.66 46.71 10.7K
13:58 46.71 46.74 46.71 46.74 11.2K
13:59 46.71 46.78 46.69 46.77 8.2K
14:00 46.79 46.88 46.78 46.88 11.6K
14:01 46.85 46.89 46.82 46.82 19.3K
14:02 46.79 46.84 46.79 46.84 6.2K
14:03 46.83 46.87 46.83 46.87 5.4K
14:04 46.87 46.95 46.87 46.95 20.1K
14:05 46.96 46.96 46.90 46.90 34.2K
14:06 46.90 46.91 46.87 46.87 7.5K
14:07 46.86 46.91 46.86 46.89 13.0K
14:08 46.92 46.92 46.88 46.88 8.5K
14:09 46.88 46.91 46.88 46.91 5.1K
14:10 46.91 46.93 46.89 46.89 14.5K
14:11 46.89 46.91 46.84 46.84 9.4K
14:12 46.86 46.87 46.81 46.81 9.3K
14:13 46.83 46.84 46.83 46.83 5.9K
14:14 46.82 46.84 46.79 46.80 9.0K
14:15 46.82 46.82 46.76 46.76 10.3K
14:16 46.78 46.79 46.75 46.79 9.6K
14:17 46.80 46.83 46.80 46.83 6.2K
14:18 46.83 46.86 46.83 46.86 7.7K
14:19 46.85 46.85 46.84 46.85 4.5K
14:20 46.86 46.87 46.86 46.87 9.0K
14:21 46.87 46.87 46.83 46.83 9.9K
14:22 46.85 46.94 46.85 46.94 18.3K
14:23 46.96 46.99 46.94 46.97 19.8K
14:24 46.98 46.98 46.97 46.97 4.9K
14:25 46.97 46.99 46.97 46.98 6.1K
14:26 47.00 47.00 46.97 47.00 13.9K
14:27 47.01 47.01 46.98 47.00 13.5K
14:28 46.99 46.99 46.91 46.91 21.7K
14:29 46.91 46.97 46.91 46.95 6.9K
14:30 46.97 46.98 46.95 46.95 5.9K
14:31 46.99 47.02 46.95 46.95 7.2K
14:32 46.97 46.99 46.97 46.99 6.3K
14:33 46.99 47.02 46.99 47.00 8.0K
14:34 47.00 47.01 47.00 47.00 6.5K
14:35 46.98 46.99 46.98 46.98 6.1K
14:36 46.98 47.00 46.95 47.00 13.2K
14:37 47.01 47.03 46.99 47.03 5.8K
14:38 47.04 47.06 47.04 47.05 4.3K
14:39 47.07 47.08 47.06 47.07 6.0K
14:40 47.07 47.07 47.05 47.05 5.3K
14:41 47.08 47.12 47.08 47.11 8.6K
14:42 47.12 47.12 47.10 47.10 6.8K
14:43 47.11 47.12 47.11 47.12 2.8K
14:44 47.12 47.12 47.11 47.12 6.4K
14:45 47.14 47.14 47.11 47.12 9.6K
14:46 47.13 47.14 47.13 47.14 5.6K
14:47 47.14 47.15 47.14 47.14 2.7K
14:48 47.14 47.14 47.13 47.13 3.6K
14:49 47.12 47.12 47.09 47.11 9.6K
14:50 47.10 47.11 47.08 47.08 4.4K
14:51 47.08 47.08 47.03 47.05 8.4K
14:52 47.05 47.05 46.97 47.00 6.8K
14:53 47.00 47.00 46.95 46.95 6.3K
14:54 46.94 47.03 46.94 47.03 10.7K
14:55 47.05 47.09 47.05 47.09 6.3K
14:56 47.08 47.08 47.01 47.03 9.1K
14:57 47.02 47.02 46.95 46.95 5.1K
14:58 46.96 46.99 46.96 46.97 3.8K
14:59 46.99 46.99 46.97 46.98 7.9K
15:00 46.97 46.98 46.93 46.94 10.0K
15:01 46.92 46.96 46.92 46.93 6.4K
15:02 46.94 46.96 46.94 46.96 4.9K
15:03 46.96 46.96 46.94 46.94 3.2K
15:04 46.94 46.94 46.91 46.94 4.0K
15:05 46.93 46.99 46.93 46.95 8.8K
15:06 46.93 46.94 46.91 46.91 4.2K
15:07 46.92 46.92 46.92 46.92 3.5K
15:08 46.95 46.95 46.94 46.94 6.7K
15:09 46.94 46.95 46.92 46.92 6.7K
15:10 46.92 46.99 46.92 46.99 7.5K
15:11 46.96 46.99 46.96 46.99 8.6K
15:12 46.95 46.96 46.91 46.91 10.6K
15:13 46.91 46.94 46.90 46.90 6.0K
15:14 46.89 46.89 46.86 46.86 10.0K
15:15 46.90 46.93 46.90 46.93 12.2K
15:16 46.92 46.92 46.84 46.86 10.8K
15:17 46.82 46.86 46.82 46.86 8.2K
15:18 46.88 46.90 46.87 46.90 6.6K
15:19 46.89 46.89 46.85 46.85 7.2K
15:20 46.86 46.87 46.82 46.87 16.9K
15:21 46.87 46.90 46.87 46.89 9.3K
15:22 46.91 46.98 46.91 46.98 11.9K
15:23 46.97 46.97 46.94 46.95 11.1K
15:24 46.95 46.96 46.93 46.93 11.8K
15:25 46.93 46.99 46.93 46.99 7.8K
15:26 46.98 46.98 46.92 46.93 18.1K
15:27 46.91 46.91 46.90 46.91 9.1K
15:28 46.89 46.90 46.87 46.90 11.7K
15:29 46.90 46.90 46.85 46.86 10.3K
15:30 46.86 46.89 46.85 46.88 11.9K
15:31 46.84 46.85 46.79 46.80 19.5K
15:32 46.81 46.84 46.81 46.81 8.4K
15:33 46.84 46.84 46.78 46.78 10.3K
15:34 46.79 46.84 46.79 46.82 11.4K
15:35 46.82 46.82 46.79 46.79 12.4K
15:36 46.76 46.88 46.76 46.88 40.1K
15:37 46.90 46.95 46.88 46.88 30.1K
15:38 46.86 46.86 46.78 46.78 17.1K
15:39 46.78 46.78 46.76 46.78 21.9K
15:40 46.76 46.78 46.73 46.73 22.8K
15:41 46.72 46.76 46.70 46.70 22.5K
15:42 46.70 46.71 46.63 46.65 28.6K
15:43 46.70 46.71 46.69 46.71 15.3K
15:44 46.72 46.72 46.68 46.69 19.0K
15:45 46.68 46.70 46.68 46.69 18.8K
15:46 46.71 46.71 46.68 46.68 20.1K
15:47 46.71 46.71 46.61 46.61 23.3K
15:48 46.61 46.62 46.59 46.62 32.1K
15:49 46.67 46.70 46.67 46.69 25.7K
15:50 46.69 46.69 46.66 46.66 13.5K
15:51 46.68 46.85 46.68 46.85 57.8K
15:52 46.85 46.85 46.79 46.83 41.3K
15:53 46.83 46.92 46.83 46.89 31.1K
15:54 46.89 46.93 46.88 46.93 32.1K
15:55 46.92 46.99 46.88 46.88 50.8K
15:56 46.91 46.91 46.82 46.85 104.6K
15:57 46.90 46.95 46.90 46.91 101.7K
15:58 46.95 46.95 46.87 46.87 90.3K
15:59 46.85 46.86 46.85 46.86 106.1K
16:00 46.88 46.93 46.16 46.89 2,395.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし