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 47.03 47.19 46.47 46.47 116.8K
09:32 46.48 46.48 46.27 46.27 25.6K
09:33 46.08 46.36 46.08 46.20 37.3K
09:34 46.20 46.26 46.07 46.07 8.4K
09:35 46.07 46.20 45.98 46.03 13.1K
09:36 46.06 46.20 45.98 46.11 9.6K
09:37 46.15 46.33 46.15 46.30 23.5K
09:38 46.35 46.35 46.12 46.14 14.7K
09:39 46.20 46.20 46.15 46.15 12.3K
09:40 46.14 46.16 46.04 46.04 19.9K
09:41 46.12 46.14 46.02 46.02 25.8K
09:42 46.05 46.19 46.02 46.19 20.9K
09:43 46.21 46.24 46.19 46.24 6.3K
09:44 46.21 46.38 46.21 46.38 7.8K
09:45 46.37 46.53 46.37 46.53 6.6K
09:46 46.45 46.52 46.45 46.47 19.7K
09:47 46.48 46.48 46.45 46.47 7.3K
09:48 46.43 46.43 46.29 46.29 17.9K
09:49 46.34 46.45 46.34 46.35 25.8K
09:50 46.29 46.29 46.20 46.20 16.7K
09:51 46.23 46.23 46.14 46.17 30.8K
09:52 46.16 46.16 45.99 46.03 31.8K
09:53 46.08 46.10 46.01 46.02 24.6K
09:54 46.03 46.03 45.89 45.89 8.9K
09:55 45.97 45.97 45.91 45.94 29.5K
09:56 45.95 45.95 45.86 45.86 17.2K
09:57 45.86 45.91 45.81 45.83 26.5K
09:58 45.80 45.80 45.73 45.73 17.7K
09:59 45.74 45.74 45.71 45.74 19.6K
10:00 45.75 45.75 45.66 45.67 21.9K
10:01 45.69 45.98 45.69 45.88 82.1K
10:02 45.81 45.91 45.80 45.91 18.9K
10:03 45.97 46.11 45.96 46.11 46.4K
10:04 46.11 46.18 46.11 46.13 16.8K
10:05 46.12 46.16 46.02 46.02 18.5K
10:06 46.00 46.06 46.00 46.05 14.4K
10:07 46.05 46.12 46.04 46.07 22.6K
10:08 46.11 46.11 45.97 45.98 25.3K
10:09 45.98 45.99 45.86 45.99 16.9K
10:10 45.97 45.97 45.90 45.94 27.8K
10:11 45.94 45.95 45.90 45.90 26.9K
10:12 45.95 45.95 45.86 45.88 19.8K
10:13 45.84 45.93 45.83 45.93 36.1K
10:14 45.97 46.04 45.96 46.04 12.5K
10:15 46.08 46.08 46.05 46.05 12.4K
10:16 46.05 46.09 46.04 46.09 14.2K
10:17 46.08 46.20 46.08 46.14 17.3K
10:18 46.14 46.17 46.12 46.15 21.1K
10:19 46.12 46.12 46.06 46.06 22.4K
10:20 46.01 46.05 46.00 46.00 14.2K
10:21 46.01 46.09 46.01 46.09 14.9K
10:22 46.09 46.10 46.07 46.10 10.1K
10:23 46.09 46.11 46.08 46.08 10.1K
10:24 46.09 46.15 46.09 46.12 10.9K
10:25 46.12 46.15 46.11 46.14 8.0K
10:26 46.15 46.18 46.14 46.18 12.3K
10:27 46.18 46.21 46.18 46.19 12.9K
10:28 46.20 46.25 46.20 46.25 10.4K
10:29 46.30 46.30 46.24 46.29 14.2K
10:30 46.31 46.34 46.30 46.30 10.3K
10:31 46.21 46.23 46.16 46.16 18.8K
10:32 46.16 46.17 46.12 46.16 8.8K
10:33 46.15 46.16 46.05 46.05 11.4K
10:34 46.09 46.09 46.00 46.00 9.4K
10:35 46.01 46.07 46.01 46.07 12.0K
10:36 46.07 46.11 46.07 46.10 9.9K
10:37 46.11 46.16 46.11 46.15 7.5K
10:38 46.19 46.22 46.16 46.16 11.7K
10:39 46.15 46.15 46.08 46.08 10.0K
10:40 46.11 46.17 46.11 46.17 6.6K
10:41 46.19 46.21 46.18 46.18 10.5K
10:42 46.20 46.23 46.18 46.23 11.3K
10:43 46.23 46.26 46.22 46.22 10.6K
10:44 46.22 46.22 46.15 46.15 12.5K
10:45 46.14 46.16 46.08 46.10 19.0K
10:46 46.09 46.14 46.09 46.13 14.0K
10:47 46.16 46.18 46.15 46.17 10.6K
10:48 46.17 46.24 46.17 46.24 10.1K
10:49 46.24 46.25 46.23 46.25 8.9K
10:50 46.28 46.29 46.27 46.28 9.5K
10:51 46.30 46.31 46.29 46.30 9.7K
10:52 46.33 46.33 46.30 46.30 11.5K
10:53 46.27 46.32 46.27 46.32 9.9K
10:54 46.32 46.37 46.30 46.36 26.9K
10:55 46.34 46.34 46.32 46.33 9.3K
10:56 46.33 46.35 46.30 46.30 9.7K
10:57 46.30 46.30 46.26 46.26 11.0K
10:58 46.23 46.24 46.23 46.24 6.5K
10:59 46.23 46.29 46.23 46.29 10.2K
11:00 46.33 46.36 46.32 46.35 12.5K
11:01 46.35 46.38 46.34 46.38 11.6K
11:02 46.39 46.39 46.33 46.34 12.6K
11:03 46.36 46.36 46.31 46.31 15.1K
11:04 46.29 46.36 46.25 46.36 11.9K
11:05 46.39 46.40 46.34 46.40 11.8K
11:06 46.41 46.50 46.41 46.49 15.2K
11:07 46.50 46.52 46.49 46.49 12.1K
11:08 46.45 46.48 46.45 46.48 11.9K
11:09 46.49 46.53 46.48 46.53 6.8K
11:10 46.52 46.56 46.52 46.55 12.0K
11:11 46.57 46.60 46.57 46.60 11.5K
11:12 46.62 46.62 46.55 46.57 23.9K
11:13 46.55 46.55 46.54 46.55 14.1K
11:14 46.55 46.55 46.47 46.48 11.5K
11:15 46.50 46.56 46.50 46.56 14.8K
11:16 46.55 46.56 46.53 46.55 29.6K
11:17 46.56 46.66 46.56 46.66 9.3K
11:18 46.68 46.69 46.66 46.66 15.1K
11:19 46.67 46.70 46.64 46.70 12.2K
11:20 46.71 46.74 46.71 46.73 14.5K
11:21 46.77 46.77 46.73 46.74 17.0K
11:22 46.77 46.77 46.73 46.74 14.1K
11:23 46.74 46.75 46.70 46.70 11.1K
11:24 46.69 46.70 46.66 46.67 13.1K
11:25 46.66 46.66 46.60 46.62 24.3K
11:26 46.59 46.66 46.59 46.65 11.8K
11:27 46.68 46.72 46.68 46.72 8.1K
11:28 46.70 46.70 46.65 46.65 15.1K
11:29 46.69 46.70 46.63 46.66 14.6K
11:30 46.66 46.71 46.66 46.68 11.2K
11:31 46.67 46.70 46.67 46.70 17.2K
11:32 46.70 46.71 46.68 46.69 9.6K
11:33 46.68 46.69 46.63 46.63 12.6K
11:34 46.63 46.63 46.60 46.62 13.1K
11:35 46.63 46.63 46.55 46.55 9.7K
11:36 46.51 46.56 46.47 46.56 33.2K
11:37 46.55 46.55 46.52 46.52 11.3K
11:38 46.52 46.57 46.52 46.57 10.3K
11:39 46.57 46.57 46.51 46.53 8.6K
11:40 46.53 46.53 46.48 46.48 13.0K
11:41 46.48 46.48 46.47 46.47 8.1K
11:42 46.49 46.53 46.49 46.52 10.8K
11:43 46.52 46.52 46.49 46.49 12.1K
11:44 46.49 46.49 46.45 46.45 9.2K
11:45 46.44 46.47 46.44 46.45 9.2K
11:46 46.44 46.44 46.41 46.41 7.4K
11:47 46.44 46.46 46.40 46.46 26.1K
11:48 46.46 46.46 46.42 46.42 11.0K
11:49 46.39 46.40 46.35 46.37 8.7K
11:50 46.39 46.39 46.37 46.37 8.6K
11:51 46.35 46.35 46.33 46.34 10.5K
11:52 46.33 46.33 46.29 46.31 10.9K
11:53 46.31 46.33 46.29 46.30 7.2K
11:54 46.30 46.30 46.25 46.25 10.3K
11:55 46.21 46.22 46.14 46.14 12.2K
11:56 46.15 46.15 46.02 46.02 12.2K
11:57 46.02 46.06 45.97 46.06 18.0K
11:58 46.01 46.03 45.98 45.98 9.8K
11:59 45.97 46.04 45.94 46.04 12.3K
12:00 46.01 46.07 46.01 46.07 6.7K
12:01 46.11 46.16 46.11 46.16 11.5K
12:02 46.14 46.17 46.14 46.14 19.0K
12:03 46.17 46.20 46.17 46.20 10.1K
12:04 46.14 46.14 46.06 46.07 14.6K
12:05 46.07 46.07 45.98 46.05 86.9K
12:06 46.05 46.09 46.05 46.09 4.6K
12:07 46.07 46.11 46.03 46.11 8.7K
12:08 46.13 46.18 46.13 46.18 4.0K
12:09 46.17 46.18 46.14 46.17 16.2K
12:10 46.15 46.21 46.15 46.21 4.1K
12:11 46.21 46.21 46.15 46.18 37.5K
12:12 46.18 46.18 46.12 46.16 9.2K
12:13 46.15 46.27 46.15 46.24 25.0K
12:14 46.26 46.28 46.23 46.27 12.4K
12:15 46.30 46.30 46.24 46.25 5.4K
12:16 46.23 46.23 46.20 46.21 7.4K
12:17 46.21 46.21 46.13 46.14 8.7K
12:18 46.12 46.21 46.12 46.21 8.3K
12:19 46.23 46.26 46.21 46.26 13.5K
12:20 46.25 46.26 46.25 46.26 6.6K
12:21 46.26 46.26 46.19 46.19 9.8K
12:22 46.20 46.20 46.18 46.20 10.4K
12:23 46.20 46.20 46.19 46.19 3.9K
12:24 46.20 46.20 46.13 46.17 12.4K
12:25 46.20 46.20 46.16 46.16 15.0K
12:26 46.15 46.26 46.15 46.26 17.8K
12:27 46.27 46.32 46.27 46.32 6.5K
12:28 46.32 46.32 46.31 46.32 5.7K
12:29 46.31 46.33 46.31 46.32 8.2K
12:30 46.33 46.37 46.32 46.35 9.2K
12:31 46.32 46.32 46.28 46.29 8.1K
12:32 46.33 46.40 46.33 46.40 5.2K
12:33 46.41 46.42 46.37 46.40 9.5K
12:34 46.41 46.41 46.41 46.41 7.3K
12:35 46.41 46.42 46.39 46.39 7.1K
12:36 46.39 46.43 46.39 46.43 5.5K
12:37 46.43 46.46 46.43 46.45 9.6K
12:38 46.45 46.47 46.45 46.46 9.9K
12:39 46.48 46.48 46.42 46.44 13.2K
12:40 46.45 46.48 46.43 46.48 5.5K
12:41 46.44 46.45 46.36 46.36 13.5K
12:42 46.39 46.41 46.35 46.41 10.4K
12:43 46.42 46.42 46.38 46.38 13.7K
12:44 46.40 46.43 46.40 46.42 4.8K
12:45 46.43 46.45 46.43 46.45 4.2K
12:46 46.42 46.43 46.41 46.42 5.8K
12:47 46.41 46.43 46.41 46.42 6.6K
12:48 46.41 46.43 46.39 46.39 7.2K
12:49 46.39 46.41 46.36 46.36 6.4K
12:50 46.35 46.36 46.33 46.34 4.4K
12:51 46.35 46.41 46.35 46.41 6.3K
12:52 46.42 46.42 46.38 46.40 8.3K
12:53 46.40 46.40 46.33 46.33 5.5K
12:54 46.33 46.33 46.31 46.33 3.9K
12:55 46.33 46.36 46.33 46.35 7.9K
12:56 46.37 46.41 46.36 46.41 4.7K
12:57 46.41 46.46 46.41 46.45 8.5K
12:58 46.48 46.48 46.40 46.40 15.4K
12:59 46.38 46.39 46.38 46.39 10.1K
13:00 46.40 46.41 46.40 46.41 5.3K
13:01 46.41 46.43 46.41 46.43 8.3K
13:02 46.43 46.52 46.43 46.52 7.5K
13:03 46.52 46.56 46.52 46.54 10.4K
13:04 46.56 46.57 46.53 46.56 8.0K
13:05 46.59 46.64 46.59 46.64 5.0K
13:06 46.64 46.65 46.60 46.62 14.0K
13:07 46.65 46.71 46.65 46.68 8.8K
13:08 46.67 46.69 46.65 46.68 11.4K
13:09 46.68 46.71 46.68 46.71 2.3K
13:10 46.71 46.72 46.68 46.72 10.1K
13:11 46.72 46.74 46.72 46.72 11.9K
13:12 46.72 46.72 46.67 46.69 6.4K
13:13 46.69 46.69 46.69 46.69 4.4K
13:14 46.68 46.68 46.64 46.64 13.5K
13:15 46.67 46.67 46.64 46.64 23.0K
13:16 46.64 46.66 46.63 46.66 26.4K
13:17 46.66 46.70 46.66 46.70 8.7K
13:18 46.69 46.71 46.67 46.70 6.6K
13:19 46.71 46.74 46.71 46.72 15.6K
13:20 46.73 46.73 46.71 46.71 15.1K
13:21 46.71 46.71 46.69 46.69 9.5K
13:22 46.69 46.70 46.69 46.70 7.2K
13:23 46.70 46.70 46.67 46.67 12.1K
13:24 46.66 46.69 46.66 46.69 14.2K
13:25 46.68 46.69 46.66 46.66 17.1K
13:26 46.66 46.67 46.66 46.66 6.1K
13:27 46.68 46.68 46.64 46.65 20.8K
13:28 46.65 46.65 46.57 46.57 14.7K
13:29 46.60 46.60 46.59 46.59 11.8K
13:30 46.60 46.60 46.59 46.59 8.3K
13:31 46.62 46.63 46.59 46.60 13.0K
13:32 46.59 46.63 46.59 46.63 4.5K
13:33 46.62 46.64 46.62 46.63 7.0K
13:34 46.63 46.64 46.61 46.61 14.9K
13:35 46.61 46.64 46.61 46.64 8.1K
13:36 46.64 46.64 46.63 46.64 7.2K
13:37 46.62 46.72 46.62 46.72 15.4K
13:38 46.73 46.73 46.70 46.72 13.2K
13:39 46.71 46.71 46.70 46.70 11.7K
13:40 46.69 46.69 46.61 46.61 53.5K
13:41 46.59 46.59 46.54 46.55 26.1K
13:42 46.55 46.57 46.54 46.57 17.0K
13:43 46.53 46.54 46.49 46.53 27.8K
13:44 46.53 46.57 46.51 46.51 16.8K
13:45 46.49 46.52 46.45 46.52 22.0K
13:46 46.52 46.53 46.48 46.49 20.8K
13:47 46.48 46.56 46.48 46.56 24.1K
13:48 46.54 46.58 46.54 46.57 13.8K
13:49 46.55 46.55 46.52 46.54 8.4K
13:50 46.53 46.55 46.53 46.54 3.9K
13:51 46.57 46.58 46.55 46.55 36.5K
13:52 46.56 46.59 46.56 46.58 15.9K
13:53 46.59 46.59 46.51 46.51 16.8K
13:54 46.53 46.56 46.53 46.53 6.9K
13:55 46.55 46.58 46.55 46.57 13.4K
13:56 46.57 46.58 46.57 46.57 9.3K
13:57 46.57 46.57 46.56 46.57 14.6K
13:58 46.57 46.62 46.57 46.62 10.3K
13:59 46.63 46.64 46.61 46.61 13.8K
14:00 46.61 46.61 46.57 46.57 7.3K
14:01 46.57 46.59 46.57 46.59 14.0K
14:02 46.61 46.65 46.61 46.65 9.0K
14:03 46.66 46.66 46.64 46.64 11.2K
14:04 46.64 46.65 46.61 46.61 10.4K
14:05 46.61 46.61 46.53 46.54 10.3K
14:06 46.53 46.53 46.52 46.53 6.1K
14:07 46.55 46.56 46.55 46.56 5.6K
14:08 46.56 46.56 46.51 46.51 9.9K
14:09 46.52 46.58 46.52 46.58 7.1K
14:10 46.59 46.63 46.59 46.61 8.2K
14:11 46.62 46.65 46.62 46.65 7.6K
14:12 46.65 46.67 46.65 46.67 14.4K
14:13 46.66 46.66 46.59 46.64 30.1K
14:14 46.64 46.64 46.62 46.62 7.5K
14:15 46.63 46.63 46.62 46.62 8.8K
14:16 46.62 46.65 46.61 46.65 10.2K
14:17 46.65 46.67 46.63 46.65 11.5K
14:18 46.59 46.59 46.53 46.53 18.5K
14:19 46.54 46.55 46.52 46.52 11.2K
14:20 46.51 46.52 46.50 46.52 9.3K
14:21 46.52 46.52 46.49 46.49 15.9K
14:22 46.52 46.52 46.47 46.47 5.8K
14:23 46.46 46.47 46.46 46.47 10.2K
14:24 46.47 46.48 46.41 46.41 12.1K
14:25 46.42 46.44 46.37 46.37 22.1K
14:26 46.36 46.40 46.35 46.40 98.5K
14:27 46.41 46.42 46.35 46.35 34.7K
14:28 46.35 46.39 46.35 46.39 14.8K
14:29 46.39 46.42 46.39 46.41 13.6K
14:30 46.42 46.44 46.42 46.43 9.7K
14:31 46.45 46.45 46.42 46.45 19.3K
14:32 46.46 46.50 46.46 46.50 9.7K
14:33 46.51 46.52 46.50 46.50 16.5K
14:34 46.50 46.50 46.47 46.49 12.1K
14:35 46.49 46.50 46.47 46.50 21.4K
14:36 46.50 46.50 46.48 46.48 6.7K
14:37 46.47 46.51 46.46 46.47 8.6K
14:38 46.50 46.50 46.47 46.49 6.8K
14:39 46.47 46.50 46.47 46.49 8.2K
14:40 46.48 46.48 46.47 46.48 14.7K
14:41 46.48 46.51 46.48 46.51 12.2K
14:42 46.51 46.51 46.47 46.47 14.9K
14:43 46.47 46.49 46.44 46.49 13.8K
14:44 46.49 46.49 46.49 46.49 10.4K
14:45 46.50 46.50 46.49 46.49 10.2K
14:46 46.49 46.53 46.49 46.52 32.3K
14:47 46.52 46.53 46.45 46.45 20.2K
14:48 46.47 46.47 46.43 46.43 5.1K
14:49 46.43 46.45 46.43 46.44 12.4K
14:50 46.45 46.45 46.44 46.44 11.1K
14:51 46.47 46.52 46.47 46.52 18.4K
14:52 46.52 46.53 46.50 46.50 15.3K
14:53 46.49 46.49 46.47 46.49 11.6K
14:54 46.50 46.52 46.48 46.48 20.2K
14:55 46.48 46.48 46.44 46.44 17.8K
14:56 46.43 46.43 46.42 46.42 11.8K
14:57 46.42 46.45 46.42 46.44 12.6K
14:58 46.43 46.44 46.41 46.41 12.5K
14:59 46.40 46.42 46.40 46.41 10.2K
15:00 46.40 46.40 46.39 46.39 13.1K
15:01 46.39 46.39 46.35 46.35 12.9K
15:02 46.34 46.38 46.34 46.38 11.9K
15:03 46.34 46.37 46.34 46.37 15.2K
15:04 46.37 46.39 46.35 46.35 9.4K
15:05 46.35 46.37 46.34 46.37 16.2K
15:06 46.37 46.37 46.36 46.37 23.1K
15:07 46.37 46.41 46.36 46.41 20.5K
15:08 46.41 46.45 46.40 46.42 31.1K
15:09 46.42 46.43 46.40 46.43 24.2K
15:10 46.44 46.46 46.42 46.42 27.2K
15:11 46.43 46.43 46.38 46.41 36.1K
15:12 46.45 46.45 46.42 46.42 25.1K
15:13 46.43 46.43 46.42 46.42 16.8K
15:14 46.43 46.46 46.40 46.46 18.7K
15:15 46.47 46.49 46.47 46.49 16.3K
15:16 46.49 46.50 46.49 46.49 24.7K
15:17 46.45 46.49 46.45 46.49 24.3K
15:18 46.50 46.50 46.47 46.47 22.6K
15:19 46.47 46.50 46.47 46.50 12.6K
15:20 46.50 46.53 46.50 46.53 50.1K
15:21 46.52 46.54 46.52 46.53 17.7K
15:22 46.53 46.54 46.51 46.52 35.0K
15:23 46.53 46.57 46.53 46.57 30.3K
15:24 46.56 46.56 46.55 46.55 18.0K
15:25 46.55 46.56 46.54 46.56 19.9K
15:26 46.54 46.54 46.52 46.53 26.5K
15:27 46.52 46.52 46.46 46.46 42.2K
15:28 46.48 46.49 46.48 46.49 14.3K
15:29 46.50 46.54 46.50 46.54 18.9K
15:30 46.54 46.56 46.54 46.56 5.7K
15:31 46.54 46.58 46.52 46.58 35.0K
15:32 46.60 46.60 46.56 46.57 19.1K
15:33 46.59 46.59 46.53 46.54 20.8K
15:34 46.53 46.54 46.53 46.53 11.3K
15:35 46.54 46.55 46.54 46.55 16.4K
15:36 46.53 46.55 46.51 46.51 33.7K
15:37 46.50 46.50 46.46 46.46 21.9K
15:38 46.46 46.52 46.46 46.52 18.3K
15:39 46.51 46.52 46.48 46.49 20.6K
15:40 46.50 46.50 46.45 46.45 17.1K
15:41 46.44 46.45 46.44 46.45 22.0K
15:42 46.44 46.44 46.41 46.41 31.1K
15:43 46.40 46.40 46.37 46.37 21.9K
15:44 46.35 46.39 46.35 46.38 28.8K
15:45 46.35 46.36 46.34 46.34 19.2K
15:46 46.35 46.36 46.34 46.34 23.0K
15:47 46.33 46.41 46.33 46.41 29.7K
15:48 46.41 46.48 46.41 46.48 28.9K
15:49 46.47 46.47 46.46 46.46 45.7K
15:50 46.47 46.53 46.47 46.53 30.9K
15:51 46.52 46.57 46.45 46.45 54.9K
15:52 46.45 46.45 46.37 46.37 46.5K
15:53 46.36 46.46 46.34 46.44 43.9K
15:54 46.43 46.43 46.38 46.38 64.0K
15:55 46.38 46.46 46.38 46.42 79.8K
15:56 46.33 46.33 46.27 46.27 121.1K
15:57 46.26 46.26 46.20 46.20 129.9K
15:58 46.19 46.22 46.14 46.14 166.2K
15:59 46.12 46.12 45.93 45.93 296.5K
16:00 45.92 46.06 45.72 45.98 1,800.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし