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 45.81 46.47 45.55 45.71 185.3K
09:32 45.72 45.85 45.72 45.82 14.3K
09:33 45.80 46.14 45.80 46.14 16.4K
09:34 45.95 46.07 45.79 45.79 22.1K
09:35 45.93 46.05 45.90 45.98 36.5K
09:36 45.89 45.89 45.70 45.71 24.6K
09:37 45.75 45.98 45.71 45.98 40.7K
09:38 45.99 45.99 45.92 45.94 31.2K
09:39 45.97 46.02 45.93 45.94 25.4K
09:40 45.89 46.09 45.88 46.07 39.0K
09:41 46.16 46.29 46.04 46.29 58.6K
09:42 46.28 46.31 46.18 46.28 31.1K
09:43 46.25 46.31 46.20 46.20 16.2K
09:44 46.18 46.21 46.13 46.21 23.2K
09:45 46.20 46.32 46.20 46.32 27.5K
09:46 46.34 46.47 46.34 46.47 42.8K
09:47 46.43 46.52 46.43 46.50 21.2K
09:48 46.53 46.55 46.52 46.55 8.7K
09:49 46.54 46.54 46.39 46.51 21.7K
09:50 46.49 46.49 46.44 46.44 10.7K
09:51 46.48 46.56 46.48 46.56 29.6K
09:52 46.52 46.55 46.46 46.46 13.4K
09:53 46.47 46.57 46.47 46.57 24.8K
09:54 46.61 46.70 46.61 46.63 21.8K
09:55 46.62 46.62 46.50 46.50 15.0K
09:56 46.49 46.51 46.46 46.51 7.7K
09:57 46.56 46.67 46.56 46.67 15.7K
09:58 46.69 46.69 46.51 46.56 11.2K
09:59 46.58 46.58 46.40 46.40 3.9K
10:00 46.39 46.39 46.31 46.31 6.9K
10:01 46.35 46.40 46.27 46.27 43.8K
10:02 46.31 46.34 46.27 46.34 10.5K
10:03 46.37 46.47 46.35 46.47 5.0K
10:04 46.44 46.44 46.39 46.39 86.9K
10:05 46.50 46.50 46.40 46.40 21.9K
10:06 46.43 46.51 46.43 46.49 15.9K
10:07 46.49 46.58 46.48 46.55 19.8K
10:08 46.54 46.54 46.46 46.46 19.4K
10:09 46.48 46.48 46.41 46.43 9.4K
10:10 46.43 46.48 46.37 46.48 31.3K
10:11 46.51 46.53 46.50 46.52 26.3K
10:12 46.49 46.49 46.39 46.39 10.2K
10:13 46.36 46.37 46.27 46.27 16.8K
10:14 46.32 46.35 46.32 46.34 11.5K
10:15 46.35 46.35 46.25 46.31 25.0K
10:16 46.27 46.40 46.27 46.38 51.8K
10:17 46.42 46.42 46.35 46.37 69.0K
10:18 46.39 46.47 46.39 46.47 35.3K
10:19 46.48 46.48 46.44 46.48 17.0K
10:20 46.43 46.53 46.43 46.50 50.3K
10:21 46.49 46.54 46.47 46.54 11.1K
10:22 46.56 46.56 46.41 46.41 34.3K
10:23 46.42 46.44 46.40 46.42 10.0K
10:24 46.44 46.45 46.41 46.41 13.0K
10:25 46.46 46.46 46.41 46.44 19.5K
10:26 46.37 46.37 46.31 46.32 10.8K
10:27 46.30 46.31 46.24 46.24 7.6K
10:28 46.23 46.25 46.19 46.25 8.8K
10:29 46.18 46.18 46.16 46.17 15.0K
10:30 46.21 46.22 46.15 46.16 15.8K
10:31 46.14 46.18 46.14 46.16 16.1K
10:32 46.17 46.23 46.14 46.14 11.8K
10:33 46.13 46.16 46.13 46.16 6.3K
10:34 46.18 46.24 46.18 46.23 7.6K
10:35 46.26 46.37 46.26 46.37 12.7K
10:36 46.36 46.44 46.36 46.44 13.8K
10:37 46.44 46.52 46.42 46.48 12.3K
10:38 46.47 46.50 46.47 46.49 6.7K
10:39 46.51 46.56 46.50 46.56 7.4K
10:40 46.55 46.55 46.51 46.51 9.7K
10:41 46.50 46.50 46.43 46.43 4.3K
10:42 46.45 46.45 46.40 46.42 9.8K
10:43 46.42 46.44 46.40 46.40 7.8K
10:44 46.44 46.44 46.36 46.44 5.4K
10:45 46.43 46.51 46.43 46.51 9.4K
10:46 46.51 46.59 46.51 46.59 12.4K
10:47 46.58 46.58 46.52 46.52 7.8K
10:48 46.48 46.48 46.42 46.46 9.3K
10:49 46.46 46.46 46.43 46.43 10.3K
10:50 46.42 46.43 46.36 46.36 8.4K
10:51 46.31 46.31 46.27 46.27 4.2K
10:52 46.31 46.31 46.25 46.25 7.3K
10:53 46.25 46.30 46.24 46.30 10.8K
10:54 46.28 46.33 46.28 46.33 9.7K
10:55 46.37 46.37 46.35 46.35 9.5K
10:56 46.36 46.45 46.36 46.45 12.5K
10:57 46.45 46.51 46.44 46.44 12.7K
10:58 46.44 46.46 46.37 46.37 7.2K
10:59 46.37 46.42 46.37 46.42 5.9K
11:00 46.40 46.48 46.40 46.48 12.9K
11:01 46.47 46.54 46.47 46.53 11.3K
11:02 46.49 46.53 46.48 46.51 19.6K
11:03 46.51 46.55 46.51 46.55 4.5K
11:04 46.55 46.56 46.48 46.48 10.7K
11:05 46.44 46.47 46.43 46.43 4.2K
11:06 46.43 46.47 46.38 46.38 16.9K
11:07 46.38 46.45 46.38 46.44 13.0K
11:08 46.44 46.44 46.38 46.38 12.8K
11:09 46.38 46.38 46.35 46.35 14.3K
11:10 46.36 46.37 46.35 46.36 6.8K
11:11 46.38 46.38 46.34 46.34 11.9K
11:12 46.33 46.39 46.30 46.30 16.2K
11:13 46.31 46.31 46.24 46.27 14.4K
11:14 46.25 46.28 46.25 46.27 32.7K
11:15 46.29 46.34 46.29 46.34 6.8K
11:16 46.34 46.37 46.34 46.35 5.3K
11:17 46.36 46.38 46.34 46.34 9.3K
11:18 46.33 46.33 46.28 46.29 9.4K
11:19 46.29 46.29 46.21 46.21 7.7K
11:20 46.29 46.29 46.27 46.27 9.9K
11:21 46.31 46.31 46.27 46.27 1.4K
11:22 46.30 46.30 46.24 46.25 11.7K
11:23 46.22 46.23 46.16 46.16 5.7K
11:24 46.14 46.20 46.12 46.20 9.1K
11:25 46.21 46.21 46.19 46.19 10.8K
11:26 46.20 46.21 46.17 46.21 11.1K
11:27 46.20 46.25 46.19 46.25 10.1K
11:28 46.25 46.28 46.25 46.28 20.9K
11:29 46.29 46.30 46.29 46.30 6.2K
11:30 46.31 46.33 46.28 46.30 16.8K
11:31 46.33 46.38 46.25 46.30 27.3K
11:32 46.26 46.26 46.23 46.23 4.3K
11:33 46.19 46.22 46.19 46.20 20.9K
11:34 46.18 46.20 46.15 46.15 8.4K
11:35 46.16 46.19 46.16 46.18 16.6K
11:36 46.19 46.19 46.11 46.11 12.8K
11:37 46.12 46.17 46.12 46.17 6.0K
11:38 46.19 46.24 46.19 46.20 10.6K
11:39 46.21 46.24 46.19 46.20 12.6K
11:40 46.23 46.26 46.23 46.25 16.2K
11:41 46.26 46.26 46.24 46.26 10.3K
11:42 46.28 46.29 46.27 46.28 6.3K
11:43 46.30 46.32 46.30 46.32 5.3K
11:44 46.34 46.34 46.31 46.32 4.1K
11:45 46.33 46.33 46.30 46.33 7.0K
11:46 46.33 46.33 46.28 46.28 1.9K
11:47 46.28 46.31 46.28 46.28 5.0K
11:48 46.27 46.27 46.24 46.24 10.6K
11:49 46.24 46.25 46.18 46.18 5.6K
11:50 46.18 46.23 46.18 46.21 5.8K
11:51 46.22 46.22 46.21 46.21 5.8K
11:52 46.23 46.26 46.23 46.26 6.7K
11:53 46.26 46.27 46.21 46.21 6.6K
11:54 46.21 46.21 46.18 46.20 6.6K
11:55 46.21 46.27 46.21 46.27 7.9K
11:56 46.24 46.24 46.21 46.22 5.9K
11:57 46.19 46.24 46.19 46.24 4.8K
11:58 46.18 46.18 46.16 46.17 7.9K
11:59 46.18 46.18 46.16 46.18 3.8K
12:00 46.19 46.20 46.18 46.20 6.2K
12:01 46.20 46.25 46.20 46.22 4.1K
12:02 46.21 46.29 46.21 46.29 11.5K
12:03 46.24 46.26 46.24 46.26 4.2K
12:04 46.26 46.29 46.26 46.29 3.1K
12:05 46.29 46.31 46.28 46.29 11.1K
12:06 46.29 46.35 46.29 46.35 5.3K
12:07 46.34 46.36 46.33 46.36 4.8K
12:08 46.38 46.38 46.34 46.34 4.4K
12:09 46.35 46.35 46.35 46.35 1.4K
12:10 46.41 46.42 46.40 46.42 6.2K
12:11 46.38 46.39 46.38 46.39 4.6K
12:12 46.39 46.39 46.36 46.36 3.9K
12:13 46.39 46.42 46.39 46.42 5.1K
12:14 46.42 46.43 46.40 46.40 5.3K
12:15 46.41 46.41 46.41 46.41 1.8K
12:16 46.41 46.41 46.40 46.40 3.8K
12:17 46.40 46.40 46.35 46.36 6.6K
12:18 46.36 46.39 46.36 46.36 4.7K
12:19 46.36 46.36 46.32 46.33 8.2K
12:20 46.35 46.35 46.27 46.27 9.4K
12:21 46.27 46.30 46.27 46.30 5.1K
12:22 46.30 46.30 46.26 46.26 3.2K
12:23 46.26 46.28 46.26 46.26 6.2K
12:24 46.24 46.25 46.19 46.25 8.5K
12:25 46.25 46.27 46.25 46.25 5.8K
12:26 46.22 46.24 46.21 46.24 8.0K
12:27 46.24 46.25 46.18 46.18 4.2K
12:28 46.20 46.24 46.20 46.24 5.9K
12:29 46.24 46.24 46.20 46.21 3.6K
12:30 46.24 46.26 46.22 46.22 7.0K
12:31 46.19 46.21 46.19 46.20 2.6K
12:32 46.19 46.22 46.17 46.21 3.9K
12:33 46.23 46.25 46.23 46.25 4.6K
12:34 46.25 46.27 46.25 46.27 4.0K
12:35 46.30 46.34 46.30 46.33 9.4K
12:36 46.35 46.35 46.31 46.31 3.5K
12:37 46.31 46.32 46.31 46.32 5.1K
12:38 46.32 46.32 46.25 46.25 3.1K
12:39 46.24 46.24 46.19 46.20 2.8K
12:40 46.18 46.18 46.16 46.16 6.0K
12:41 46.16 46.18 46.16 46.18 4.7K
12:42 46.20 46.22 46.20 46.22 5.2K
12:43 46.20 46.24 46.20 46.21 5.4K
12:44 46.21 46.22 46.20 46.22 4.3K
12:45 46.21 46.21 46.19 46.20 10.0K
12:46 46.20 46.23 46.20 46.22 3.9K
12:47 46.16 46.16 46.12 46.12 6.0K
12:48 46.12 46.12 46.07 46.07 5.5K
12:49 46.07 46.08 46.02 46.04 6.4K
12:50 46.04 46.04 45.98 45.99 6.1K
12:51 46.00 46.03 45.96 46.03 9.4K
12:52 46.01 46.02 45.99 46.00 6.4K
12:53 46.01 46.01 45.99 46.00 6.1K
12:54 45.98 46.01 45.97 45.98 7.6K
12:55 45.99 46.01 45.97 45.97 6.7K
12:56 45.97 45.97 45.86 45.86 14.8K
12:57 45.84 45.85 45.78 45.79 11.6K
12:58 45.81 45.82 45.79 45.79 6.2K
12:59 45.79 45.82 45.78 45.82 11.3K
13:00 45.86 45.88 45.85 45.86 9.9K
13:01 45.88 45.88 45.85 45.85 7.4K
13:02 45.84 45.85 45.84 45.85 3.5K
13:03 45.86 45.86 45.82 45.83 5.6K
13:04 45.83 45.87 45.83 45.86 5.2K
13:05 45.87 45.91 45.86 45.91 6.2K
13:06 45.92 45.92 45.89 45.89 8.2K
13:07 45.89 45.93 45.89 45.93 13.8K
13:08 45.93 45.97 45.93 45.97 4.6K
13:09 45.98 45.99 45.97 45.97 3.8K
13:10 45.96 45.97 45.95 45.97 4.9K
13:11 45.97 45.97 45.92 45.92 18.4K
13:12 45.92 45.94 45.90 45.90 8.6K
13:13 45.89 45.90 45.87 45.90 13.6K
13:14 45.93 45.98 45.93 45.96 5.3K
13:15 45.97 45.98 45.95 45.97 4.3K
13:16 45.97 46.02 45.97 45.98 4.5K
13:17 45.99 45.99 45.97 45.98 4.8K
13:18 46.02 46.06 46.02 46.06 8.1K
13:19 46.06 46.09 46.06 46.06 4.7K
13:20 46.07 46.11 46.07 46.11 4.5K
13:21 46.11 46.12 46.11 46.12 3.0K
13:22 46.12 46.14 46.12 46.14 4.3K
13:23 46.13 46.14 46.11 46.11 5.1K
13:24 46.11 46.11 46.08 46.09 7.3K
13:25 46.10 46.11 46.07 46.11 7.8K
13:26 46.11 46.11 46.08 46.08 5.8K
13:27 46.11 46.17 46.11 46.14 6.7K
13:28 46.14 46.14 46.08 46.08 6.7K
13:29 46.06 46.09 46.05 46.09 10.1K
13:30 46.09 46.10 46.08 46.10 4.7K
13:31 46.09 46.12 46.09 46.12 3.5K
13:32 46.12 46.12 46.10 46.10 5.3K
13:33 46.08 46.11 46.08 46.10 6.9K
13:34 46.10 46.10 46.08 46.08 6.1K
13:35 46.10 46.10 46.09 46.10 5.3K
13:36 46.10 46.15 46.10 46.15 8.7K
13:37 46.15 46.15 46.14 46.14 1.8K
13:38 46.14 46.15 46.13 46.13 3.3K
13:39 46.13 46.14 46.13 46.14 7.7K
13:40 46.14 46.19 46.14 46.19 13.7K
13:41 46.19 46.22 46.19 46.21 7.3K
13:42 46.21 46.21 46.18 46.18 6.2K
13:43 46.18 46.18 46.15 46.15 2.5K
13:44 46.15 46.15 46.14 46.15 8.9K
13:45 46.18 46.18 46.18 46.18 4.7K
13:46 46.18 46.18 46.17 46.18 2.4K
13:47 46.18 46.18 46.17 46.18 3.8K
13:48 46.18 46.24 46.17 46.24 21.2K
13:49 46.27 46.33 46.27 46.33 6.3K
13:50 46.33 46.35 46.31 46.35 6.2K
13:51 46.34 46.35 46.33 46.33 6.4K
13:52 46.31 46.32 46.28 46.29 4.9K
13:53 46.28 46.35 46.28 46.35 12.2K
13:54 46.34 46.38 46.34 46.36 13.5K
13:55 46.40 46.40 46.36 46.36 9.2K
13:56 46.36 46.43 46.36 46.43 9.4K
13:57 46.45 46.47 46.45 46.46 4.4K
13:58 46.47 46.47 46.45 46.47 5.0K
13:59 46.47 46.50 46.47 46.47 8.0K
14:00 46.47 46.47 46.40 46.42 6.2K
14:01 46.42 46.45 46.41 46.45 10.9K
14:02 46.44 46.53 46.44 46.48 15.8K
14:03 46.49 46.49 46.49 46.49 16.7K
14:04 46.50 46.52 46.50 46.52 8.2K
14:05 46.52 46.52 46.51 46.51 3.8K
14:06 46.53 46.59 46.53 46.59 17.0K
14:07 46.60 46.63 46.59 46.61 16.6K
14:08 46.61 46.62 46.55 46.60 22.5K
14:09 46.54 46.63 46.53 46.63 11.4K
14:10 46.64 46.64 46.62 46.64 13.4K
14:11 46.62 46.65 46.61 46.61 11.2K
14:12 46.62 46.62 46.55 46.56 9.7K
14:13 46.57 46.59 46.56 46.57 16.0K
14:14 46.59 46.59 46.54 46.55 17.0K
14:15 46.55 46.55 46.52 46.52 15.8K
14:16 46.53 46.53 46.51 46.53 20.8K
14:17 46.53 46.54 46.50 46.50 21.0K
14:18 46.49 46.49 46.43 46.44 28.9K
14:19 46.44 46.49 46.44 46.49 27.9K
14:20 46.49 46.49 46.46 46.46 9.5K
14:21 46.45 46.45 46.41 46.41 12.6K
14:22 46.41 46.41 46.36 46.37 18.3K
14:23 46.37 46.38 46.35 46.38 19.4K
14:24 46.37 46.41 46.37 46.41 11.5K
14:25 46.44 46.44 46.41 46.41 9.2K
14:26 46.42 46.45 46.40 46.45 13.8K
14:27 46.43 46.45 46.43 46.44 12.4K
14:28 46.44 46.50 46.44 46.49 8.9K
14:29 46.52 46.57 46.52 46.56 8.3K
14:30 46.54 46.54 46.49 46.49 40.2K
14:31 46.49 46.54 46.49 46.54 11.0K
14:32 46.52 46.52 46.48 46.52 17.6K
14:33 46.50 46.50 46.44 46.44 16.4K
14:34 46.45 46.52 46.45 46.52 10.9K
14:35 46.54 46.55 46.54 46.54 4.8K
14:36 46.55 46.59 46.55 46.59 12.3K
14:37 46.58 46.58 46.58 46.58 19.0K
14:38 46.60 46.63 46.60 46.63 13.9K
14:39 46.63 46.66 46.63 46.66 8.2K
14:40 46.66 46.67 46.64 46.64 18.6K
14:41 46.64 46.66 46.63 46.64 7.9K
14:42 46.63 46.68 46.63 46.68 12.3K
14:43 46.66 46.66 46.65 46.65 9.0K
14:44 46.65 46.67 46.64 46.67 20.5K
14:45 46.66 46.66 46.63 46.63 10.8K
14:46 46.61 46.61 46.54 46.54 18.1K
14:47 46.54 46.57 46.54 46.56 6.9K
14:48 46.55 46.56 46.55 46.55 6.3K
14:49 46.54 46.54 46.52 46.53 7.8K
14:50 46.53 46.56 46.52 46.52 9.7K
14:51 46.50 46.50 46.45 46.45 5.5K
14:52 46.40 46.44 46.40 46.43 10.8K
14:53 46.47 46.47 46.37 46.41 16.3K
14:54 46.41 46.44 46.41 46.44 3.6K
14:55 46.45 46.45 46.43 46.43 8.9K
14:56 46.43 46.43 46.42 46.43 7.9K
14:57 46.43 46.43 46.36 46.36 5.8K
14:58 46.36 46.41 46.36 46.39 18.8K
14:59 46.40 46.40 46.35 46.35 12.0K
15:00 46.35 46.36 46.35 46.36 7.5K
15:01 46.35 46.38 46.35 46.38 8.6K
15:02 46.38 46.39 46.31 46.31 10.3K
15:03 46.32 46.33 46.29 46.29 10.5K
15:04 46.28 46.30 46.27 46.28 11.1K
15:05 46.26 46.26 46.25 46.26 7.9K
15:06 46.21 46.25 46.21 46.25 20.2K
15:07 46.22 46.25 46.22 46.25 10.9K
15:08 46.25 46.37 46.25 46.33 28.0K
15:09 46.34 46.34 46.29 46.29 9.4K
15:10 46.30 46.31 46.30 46.30 5.1K
15:11 46.34 46.39 46.34 46.36 16.0K
15:12 46.35 46.41 46.34 46.41 12.9K
15:13 46.41 46.42 46.37 46.37 9.7K
15:14 46.37 46.40 46.36 46.40 15.8K
15:15 46.40 46.40 46.35 46.37 21.3K
15:16 46.37 46.37 46.32 46.33 14.0K
15:17 46.33 46.34 46.31 46.31 9.2K
15:18 46.30 46.30 46.25 46.27 12.4K
15:19 46.32 46.32 46.30 46.30 15.3K
15:20 46.34 46.34 46.30 46.30 18.3K
15:21 46.30 46.32 46.27 46.32 13.3K
15:22 46.34 46.34 46.32 46.33 11.2K
15:23 46.32 46.32 46.29 46.29 8.8K
15:24 46.30 46.33 46.30 46.32 9.9K
15:25 46.32 46.34 46.32 46.34 6.2K
15:26 46.31 46.31 46.24 46.29 23.5K
15:27 46.29 46.30 46.27 46.28 6.3K
15:28 46.28 46.28 46.23 46.24 13.7K
15:29 46.25 46.26 46.25 46.26 15.4K
15:30 46.26 46.26 46.24 46.26 17.3K
15:31 46.27 46.28 46.26 46.26 23.8K
15:32 46.24 46.25 46.23 46.25 17.3K
15:33 46.25 46.25 46.22 46.23 20.1K
15:34 46.22 46.24 46.21 46.24 25.5K
15:35 46.24 46.24 46.22 46.22 15.7K
15:36 46.23 46.29 46.23 46.26 23.6K
15:37 46.26 46.26 46.19 46.19 13.3K
15:38 46.22 46.22 46.17 46.17 14.5K
15:39 46.17 46.19 46.15 46.19 13.0K
15:40 46.19 46.20 46.17 46.18 13.1K
15:41 46.19 46.19 46.18 46.18 15.3K
15:42 46.20 46.21 46.20 46.20 19.3K
15:43 46.21 46.23 46.17 46.23 24.8K
15:44 46.23 46.23 46.16 46.16 20.6K
15:45 46.15 46.20 46.15 46.18 22.6K
15:46 46.18 46.18 46.16 46.16 22.7K
15:47 46.16 46.18 46.15 46.15 20.5K
15:48 46.13 46.13 46.08 46.08 44.9K
15:49 46.07 46.14 46.07 46.14 34.7K
15:50 46.14 46.14 46.10 46.10 32.6K
15:51 46.10 46.14 46.10 46.14 159.8K
15:52 46.18 46.20 46.16 46.18 74.9K
15:53 46.21 46.27 46.20 46.27 63.5K
15:54 46.25 46.25 46.16 46.16 53.9K
15:55 46.25 46.26 46.15 46.25 115.2K
15:56 46.11 46.12 46.09 46.09 98.5K
15:57 46.11 46.16 46.11 46.16 130.1K
15:58 46.12 46.12 46.00 46.01 163.9K
15:59 45.94 45.95 45.87 45.87 355.1K
16:00 45.90 45.95 45.75 45.92 2,209.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし