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 59.99 61.00 58.90 60.89 403.8K
09:32 60.94 61.07 60.52 61.07 146.9K
09:33 60.71 60.87 60.43 60.43 67.0K
09:34 60.69 60.75 60.51 60.51 42.1K
09:35 60.37 60.62 60.37 60.57 248.5K
09:36 60.54 60.62 60.24 60.24 107.9K
09:37 60.16 60.16 59.80 59.82 115.1K
09:38 59.60 59.73 59.60 59.64 115.6K
09:39 59.69 59.88 59.68 59.68 61.2K
09:40 59.68 59.80 59.63 59.70 135.6K
09:41 59.72 59.72 59.60 59.72 92.3K
09:42 59.76 59.93 59.76 59.83 64.1K
09:43 59.79 59.79 59.45 59.45 92.3K
09:44 59.50 59.61 59.47 59.49 71.7K
09:45 59.40 59.48 59.37 59.48 93.1K
09:46 59.54 59.92 59.54 59.92 114.6K
09:47 59.88 59.88 59.76 59.76 134.0K
09:48 59.73 59.84 59.66 59.84 42.8K
09:49 59.84 59.84 59.72 59.77 101.8K
09:50 59.92 59.92 59.81 59.88 61.6K
09:51 59.84 59.89 59.82 59.82 62.8K
09:52 59.83 59.91 59.79 59.87 81.6K
09:53 59.91 60.12 59.91 60.12 67.4K
09:54 60.17 60.17 60.06 60.17 51.4K
09:55 60.19 60.23 60.15 60.23 61.7K
09:56 60.11 60.11 59.85 59.91 51.5K
09:57 59.88 60.10 59.88 60.10 46.2K
09:58 60.12 60.23 60.12 60.22 51.0K
09:59 60.18 60.30 60.18 60.26 61.1K
10:00 60.25 60.36 60.25 60.33 95.5K
10:01 60.33 60.53 60.33 60.53 92.1K
10:02 60.54 60.54 60.40 60.47 70.5K
10:03 60.47 60.50 60.44 60.44 71.3K
10:04 60.42 60.49 60.41 60.46 101.5K
10:05 60.56 60.68 60.56 60.67 55.6K
10:06 60.67 60.87 60.67 60.70 58.0K
10:07 60.70 60.79 60.69 60.79 101.8K
10:08 60.77 60.77 60.70 60.73 56.5K
10:09 60.70 60.75 60.70 60.75 135.0K
10:10 60.74 60.85 60.70 60.85 60.5K
10:11 60.79 60.93 60.79 60.93 43.0K
10:12 60.98 60.98 60.92 60.97 54.2K
10:13 61.03 61.03 60.95 61.00 42.7K
10:14 61.04 61.04 60.96 60.96 108.0K
10:15 60.96 61.01 60.95 60.99 18.3K
10:16 60.96 60.96 60.86 60.86 49.4K
10:17 60.83 60.83 60.73 60.81 46.2K
10:18 60.80 60.97 60.80 60.85 36.2K
10:19 60.85 60.85 60.82 60.85 32.0K
10:20 60.90 60.90 60.75 60.75 46.3K
10:21 60.76 60.76 60.71 60.75 70.9K
10:22 60.76 60.79 60.70 60.70 56.2K
10:23 60.69 60.70 60.59 60.70 60.9K
10:24 60.69 60.75 60.69 60.75 26.5K
10:25 60.77 60.77 60.61 60.64 27.2K
10:26 60.60 60.60 60.51 60.51 33.9K
10:27 60.50 60.50 60.36 60.36 37.8K
10:28 60.39 60.47 60.36 60.39 45.3K
10:29 60.36 60.36 60.29 60.30 31.6K
10:30 60.21 60.27 60.16 60.27 33.3K
10:31 60.20 60.38 60.20 60.38 65.9K
10:32 60.30 60.44 60.26 60.44 57.8K
10:33 60.36 60.54 60.36 60.53 28.9K
10:34 60.52 60.65 60.52 60.65 20.8K
10:35 60.49 60.51 60.34 60.34 37.5K
10:36 60.38 60.38 60.26 60.26 38.7K
10:37 60.29 60.38 60.29 60.30 57.6K
10:38 60.32 60.47 60.32 60.42 30.5K
10:39 60.35 60.35 60.25 60.31 35.4K
10:40 60.41 60.41 60.33 60.33 34.3K
10:41 60.30 60.47 60.30 60.47 17.6K
10:42 60.48 60.57 60.47 60.55 28.2K
10:43 60.60 60.73 60.58 60.73 28.6K
10:44 60.75 60.89 60.74 60.89 36.1K
10:45 60.87 60.93 60.87 60.93 32.7K
10:46 60.92 60.92 60.87 60.92 35.6K
10:47 60.91 60.99 60.91 60.99 31.3K
10:48 61.06 61.06 60.99 61.02 52.0K
10:49 61.03 61.07 61.00 61.00 37.3K
10:50 61.07 61.10 61.05 61.07 23.9K
10:51 61.11 61.11 61.04 61.05 28.8K
10:52 61.07 61.07 61.00 61.03 25.4K
10:53 60.99 60.99 60.86 60.87 30.4K
10:54 60.83 60.99 60.83 60.99 41.5K
10:55 60.98 60.98 60.80 60.82 31.2K
10:56 60.76 60.76 60.63 60.63 60.8K
10:57 60.55 60.62 60.55 60.61 19.1K
10:58 60.62 60.68 60.58 60.58 19.7K
10:59 60.66 60.66 60.56 60.56 34.6K
11:00 60.58 60.58 60.53 60.53 28.9K
11:01 60.50 60.58 60.49 60.55 33.4K
11:02 60.59 60.59 60.52 60.52 22.3K
11:03 60.51 60.64 60.51 60.62 37.9K
11:04 60.62 60.68 60.60 60.68 22.9K
11:05 60.70 60.86 60.70 60.86 34.6K
11:06 60.86 60.91 60.85 60.85 37.0K
11:07 60.80 60.82 60.79 60.79 22.0K
11:08 60.80 60.93 60.79 60.93 36.1K
11:09 60.93 61.05 60.93 61.05 21.8K
11:10 61.04 61.09 60.96 61.09 19.9K
11:11 61.05 61.19 61.02 61.19 31.4K
11:12 61.15 61.23 61.15 61.23 32.5K
11:13 61.17 61.32 61.17 61.32 23.0K
11:14 61.32 61.36 61.32 61.35 25.2K
11:15 61.36 61.38 61.33 61.34 13.2K
11:16 61.30 61.45 61.30 61.45 28.3K
11:17 61.35 61.43 61.35 61.38 26.1K
11:18 61.36 61.37 61.27 61.28 24.0K
11:19 61.26 61.30 61.21 61.30 23.2K
11:20 61.31 61.36 61.30 61.30 16.6K
11:21 61.29 61.30 61.25 61.29 53.6K
11:22 61.27 61.39 61.27 61.32 27.1K
11:23 61.32 61.32 61.23 61.24 14.8K
11:24 61.29 61.30 61.24 61.24 11.6K
11:25 61.20 61.23 61.17 61.17 30.5K
11:26 61.13 61.13 61.05 61.06 32.9K
11:27 61.03 61.15 61.03 61.15 25.2K
11:28 61.21 61.25 61.19 61.24 33.5K
11:29 61.30 61.30 61.25 61.28 25.0K
11:30 61.28 61.31 61.24 61.24 22.5K
11:31 61.24 61.35 61.24 61.35 252.1K
11:32 61.35 61.41 61.35 61.39 64.6K
11:33 61.39 61.53 61.39 61.53 37.6K
11:34 61.56 61.65 61.56 61.65 53.6K
11:35 61.59 61.59 61.50 61.52 35.1K
11:36 61.54 61.63 61.54 61.63 40.6K
11:37 61.57 61.57 61.54 61.54 67.9K
11:38 61.51 61.51 61.37 61.37 43.4K
11:39 61.37 61.37 61.30 61.36 76.3K
11:40 61.43 61.46 61.32 61.36 40.1K
11:41 61.34 61.34 61.27 61.33 23.0K
11:42 61.34 61.44 61.34 61.44 17.1K
11:43 61.47 61.50 61.46 61.50 26.7K
11:44 61.47 61.50 61.47 61.50 28.9K
11:45 61.53 61.54 61.52 61.54 19.7K
11:46 61.54 61.54 61.52 61.53 18.4K
11:47 61.57 61.57 61.50 61.51 44.2K
11:48 61.50 61.55 61.50 61.55 18.7K
11:49 61.56 61.59 61.53 61.53 30.2K
11:50 61.52 61.59 61.52 61.52 24.1K
11:51 61.54 61.57 61.54 61.55 26.8K
11:52 61.57 61.61 61.55 61.59 37.7K
11:53 61.54 61.59 61.53 61.53 33.1K
11:54 61.58 61.61 61.53 61.54 72.3K
11:55 61.53 61.63 61.53 61.63 17.5K
11:56 61.63 61.66 61.58 61.58 21.0K
11:57 61.62 61.65 61.62 61.62 18.0K
11:58 61.62 61.62 61.52 61.54 18.7K
11:59 61.53 61.54 61.46 61.46 47.3K
12:00 61.46 61.48 61.46 61.47 16.0K
12:01 61.45 61.50 61.42 61.46 38.3K
12:02 61.46 61.52 61.46 61.52 40.7K
12:03 61.52 61.52 61.49 61.51 17.2K
12:04 61.55 61.59 61.48 61.58 68.1K
12:05 61.54 61.63 61.54 61.63 14.4K
12:06 61.64 61.65 61.64 61.64 38.6K
12:07 61.62 61.62 61.57 61.58 22.1K
12:08 61.58 61.65 61.58 61.65 22.1K
12:09 61.58 61.63 61.58 61.60 19.1K
12:10 61.58 61.59 61.57 61.59 7.4K
12:11 61.60 61.62 61.60 61.62 14.2K
12:12 61.63 61.63 61.60 61.63 15.6K
12:13 61.64 61.66 61.64 61.64 22.8K
12:14 61.66 61.66 61.61 61.61 46.6K
12:15 61.63 61.63 61.59 61.61 19.5K
12:16 61.63 61.64 61.60 61.64 35.9K
12:17 61.67 61.72 61.67 61.72 135.6K
12:18 61.74 61.74 61.69 61.71 19.8K
12:19 61.73 61.74 61.67 61.70 23.4K
12:20 61.67 61.73 61.67 61.73 32.4K
12:21 61.72 61.72 61.60 61.64 24.2K
12:22 61.63 61.69 61.60 61.69 32.4K
12:23 61.67 61.68 61.67 61.68 12.0K
12:24 61.69 61.73 61.69 61.73 33.8K
12:25 61.71 61.72 61.71 61.72 34.7K
12:26 61.72 61.77 61.72 61.72 48.7K
12:27 61.65 61.74 61.65 61.74 110.0K
12:28 61.72 61.74 61.72 61.74 25.0K
12:29 61.72 61.75 61.72 61.73 29.1K
12:30 61.71 61.71 61.59 61.59 19.6K
12:31 61.59 61.61 61.58 61.59 13.2K
12:32 61.59 61.60 61.57 61.58 14.2K
12:33 61.60 61.65 61.60 61.65 7.5K
12:34 61.65 61.65 61.59 61.60 20.9K
12:35 61.61 61.65 61.61 61.65 16.3K
12:36 61.67 61.68 61.63 61.68 21.8K
12:37 61.72 61.76 61.72 61.75 21.2K
12:38 61.78 61.80 61.74 61.76 29.2K
12:39 61.73 61.74 61.65 61.65 16.6K
12:40 61.65 61.68 61.65 61.66 15.6K
12:41 61.68 61.70 61.62 61.62 28.0K
12:42 61.62 61.64 61.62 61.64 11.3K
12:43 61.65 61.65 61.59 61.60 20.6K
12:44 61.61 61.63 61.60 61.63 19.4K
12:45 61.63 61.71 61.63 61.71 25.4K
12:46 61.71 61.71 61.68 61.68 13.4K
12:47 61.69 61.69 61.60 61.60 18.4K
12:48 61.59 61.69 61.59 61.69 35.9K
12:49 61.67 61.71 61.67 61.70 13.7K
12:50 61.70 61.72 61.70 61.71 25.1K
12:51 61.72 61.74 61.68 61.70 17.7K
12:52 61.70 61.75 61.70 61.75 11.1K
12:53 61.75 61.75 61.70 61.71 33.8K
12:54 61.72 61.73 61.68 61.68 15.5K
12:55 61.69 61.76 61.69 61.76 32.2K
12:56 61.73 61.76 61.73 61.73 17.9K
12:57 61.73 61.75 61.69 61.75 17.6K
12:58 61.75 61.76 61.73 61.73 24.2K
12:59 61.73 61.75 61.73 61.75 30.8K
13:00 61.77 61.79 61.74 61.74 23.8K
13:01 61.75 61.79 61.75 61.78 99.5K
13:02 61.78 61.79 61.77 61.79 13.2K
13:03 61.85 61.88 61.84 61.88 16.0K
13:04 61.91 61.91 61.82 61.83 26.9K
13:05 61.82 61.88 61.82 61.88 13.6K
13:06 61.88 61.95 61.88 61.95 14.7K
13:07 61.99 62.19 61.99 62.19 67.1K
13:08 62.20 62.36 62.20 62.28 68.2K
13:09 62.35 62.43 62.35 62.43 42.3K
13:10 62.39 62.42 62.36 62.42 32.0K
13:11 62.35 62.38 62.35 62.37 19.9K
13:12 62.30 62.31 62.28 62.31 26.9K
13:13 62.33 62.34 62.24 62.26 29.2K
13:14 62.25 62.25 62.21 62.23 20.2K
13:15 62.18 62.19 62.14 62.18 24.7K
13:16 62.20 62.31 62.18 62.30 66.0K
13:17 62.27 62.31 62.20 62.25 35.5K
13:18 62.26 62.45 62.26 62.45 83.6K
13:19 62.40 62.46 62.39 62.39 55.2K
13:20 62.39 62.40 62.26 62.31 71.1K
13:21 62.25 62.25 62.07 62.07 30.8K
13:22 62.04 62.07 62.03 62.05 33.2K
13:23 62.05 62.05 61.91 61.91 24.5K
13:24 61.95 61.95 61.89 61.91 18.8K
13:25 61.93 62.02 61.93 62.02 15.3K
13:26 61.98 62.00 61.98 61.99 15.8K
13:27 62.01 62.15 62.01 62.15 27.8K
13:28 62.15 62.23 62.15 62.22 23.6K
13:29 62.21 62.26 62.21 62.23 26.0K
13:30 62.23 62.23 62.18 62.18 21.9K
13:31 62.19 62.27 62.18 62.18 45.6K
13:32 62.17 62.23 62.17 62.23 30.3K
13:33 62.26 62.37 62.26 62.36 27.2K
13:34 62.31 62.32 62.28 62.29 49.6K
13:35 62.30 62.30 62.18 62.18 23.7K
13:36 62.18 62.18 62.07 62.11 31.8K
13:37 62.12 62.12 62.08 62.12 59.9K
13:38 62.14 62.15 62.09 62.10 33.4K
13:39 62.09 62.11 61.96 62.03 39.0K
13:40 62.05 62.05 62.02 62.02 13.9K
13:41 62.04 62.07 61.98 61.98 18.9K
13:42 61.99 62.02 61.96 61.99 13.8K
13:43 61.94 61.99 61.94 61.99 13.4K
13:44 61.95 61.95 61.82 61.84 28.8K
13:45 61.87 61.87 61.83 61.85 23.5K
13:46 61.85 61.89 61.85 61.87 15.9K
13:47 61.89 61.94 61.89 61.93 26.5K
13:48 61.93 61.94 61.93 61.93 9.6K
13:49 61.93 61.93 61.86 61.86 17.0K
13:50 61.85 61.87 61.84 61.86 16.9K
13:51 61.87 61.87 61.83 61.84 18.4K
13:52 61.83 61.88 61.83 61.88 23.1K
13:53 61.88 61.90 61.88 61.89 41.4K
13:54 61.89 61.93 61.89 61.91 18.9K
13:55 61.94 62.05 61.94 62.05 24.3K
13:56 62.04 62.08 62.00 62.08 35.8K
13:57 62.06 62.06 62.01 62.01 24.6K
13:58 62.04 62.04 62.00 62.00 21.0K
13:59 61.99 61.99 61.94 61.94 13.1K
14:00 61.94 61.95 61.76 61.76 39.6K
14:01 61.76 61.88 61.76 61.79 22.4K
14:02 61.82 61.85 61.79 61.79 13.2K
14:03 61.77 61.81 61.76 61.81 23.4K
14:04 61.80 61.85 61.76 61.83 31.3K
14:05 61.82 61.82 61.79 61.82 16.3K
14:06 61.79 61.80 61.70 61.70 16.9K
14:07 61.71 61.71 61.65 61.65 16.4K
14:08 61.68 61.68 61.59 61.59 21.7K
14:09 61.57 61.57 61.50 61.50 17.0K
14:10 61.50 61.59 61.50 61.59 32.1K
14:11 61.56 61.57 61.53 61.53 12.9K
14:12 61.53 61.53 61.49 61.50 27.1K
14:13 61.50 61.67 61.48 61.67 29.7K
14:14 61.67 61.67 61.59 61.59 21.6K
14:15 61.59 61.60 61.55 61.57 18.2K
14:16 61.60 61.66 61.60 61.66 21.8K
14:17 61.68 61.68 61.65 61.68 16.1K
14:18 61.68 61.68 61.63 61.65 84.1K
14:19 61.67 61.71 61.67 61.71 14.9K
14:20 61.73 61.75 61.73 61.75 15.8K
14:21 61.77 61.77 61.71 61.71 17.4K
14:22 61.72 61.75 61.72 61.74 10.7K
14:23 61.75 61.81 61.75 61.81 15.6K
14:24 61.80 61.84 61.80 61.81 11.9K
14:25 61.77 61.80 61.77 61.80 13.1K
14:26 61.78 61.78 61.68 61.71 26.7K
14:27 61.70 61.79 61.70 61.79 15.1K
14:28 61.82 61.84 61.79 61.79 15.1K
14:29 61.77 61.81 61.77 61.81 22.4K
14:30 61.81 61.82 61.77 61.77 26.5K
14:31 61.78 61.82 61.78 61.81 11.8K
14:32 61.82 61.82 61.80 61.80 17.7K
14:33 61.81 61.81 61.78 61.78 36.2K
14:34 61.78 61.78 61.72 61.75 40.7K
14:35 61.75 61.75 61.65 61.68 14.6K
14:36 61.70 61.73 61.68 61.68 18.0K
14:37 61.69 61.74 61.69 61.74 16.2K
14:38 61.72 61.78 61.72 61.76 15.7K
14:39 61.77 61.77 61.71 61.71 12.1K
14:40 61.71 61.72 61.68 61.68 11.3K
14:41 61.64 61.66 61.56 61.56 19.3K
14:42 61.57 61.58 61.53 61.57 26.7K
14:43 61.55 61.55 61.48 61.50 15.6K
14:44 61.51 61.51 61.45 61.45 31.4K
14:45 61.48 61.55 61.48 61.55 18.1K
14:46 61.57 61.57 61.48 61.48 39.3K
14:47 61.53 61.63 61.53 61.63 26.3K
14:48 61.63 61.63 61.60 61.63 20.4K
14:49 61.65 61.65 61.57 61.58 21.6K
14:50 61.52 61.57 61.52 61.56 41.2K
14:51 61.58 61.59 61.53 61.59 19.4K
14:52 61.59 61.59 61.53 61.53 16.7K
14:53 61.51 61.51 61.49 61.49 10.3K
14:54 61.48 61.50 61.41 61.42 22.5K
14:55 61.42 61.42 61.35 61.35 15.8K
14:56 61.35 61.37 61.32 61.32 11.2K
14:57 61.31 61.31 61.27 61.29 24.0K
14:58 61.30 61.30 61.21 61.21 23.4K
14:59 61.21 61.21 61.20 61.21 17.8K
15:00 61.26 61.32 61.26 61.29 38.7K
15:01 61.28 61.28 61.26 61.26 52.2K
15:02 61.32 61.44 61.32 61.42 36.2K
15:03 61.44 61.47 61.43 61.47 47.8K
15:04 61.46 61.50 61.41 61.43 37.3K
15:05 61.43 61.49 61.40 61.46 42.4K
15:06 61.48 61.49 61.42 61.47 21.0K
15:07 61.49 61.63 61.49 61.63 45.0K
15:08 61.66 61.71 61.66 61.70 33.6K
15:09 61.72 61.76 61.71 61.71 25.8K
15:10 61.71 61.71 61.62 61.62 96.9K
15:11 61.60 61.62 61.50 61.50 41.1K
15:12 61.53 61.53 61.47 61.51 38.4K
15:13 61.49 61.51 61.49 61.49 14.7K
15:14 61.50 61.50 61.41 61.42 38.7K
15:15 61.39 61.39 61.36 61.38 36.8K
15:16 61.36 61.36 61.28 61.29 27.4K
15:17 61.29 61.30 61.29 61.29 25.4K
15:18 61.27 61.27 61.23 61.23 16.4K
15:19 61.22 61.22 61.21 61.21 38.1K
15:20 61.17 61.23 61.14 61.23 77.8K
15:21 61.18 61.18 61.16 61.17 29.7K
15:22 61.17 61.17 61.12 61.12 32.9K
15:23 61.13 61.13 61.08 61.08 20.7K
15:24 61.07 61.07 61.01 61.01 42.6K
15:25 60.99 60.99 60.89 60.89 37.5K
15:26 60.90 60.92 60.88 60.92 34.0K
15:27 60.91 60.91 60.87 60.87 32.8K
15:28 60.85 60.89 60.82 60.89 49.9K
15:29 60.91 60.91 60.85 60.85 36.8K
15:30 60.83 60.89 60.82 60.87 43.8K
15:31 60.86 60.86 60.76 60.76 39.4K
15:32 60.81 60.82 60.67 60.75 79.4K
15:33 60.77 60.77 60.76 60.77 25.8K
15:34 60.77 60.77 60.71 60.74 55.6K
15:35 60.73 60.75 60.71 60.73 56.3K
15:36 60.72 60.73 60.68 60.68 29.6K
15:37 60.71 60.81 60.71 60.77 75.9K
15:38 60.77 60.86 60.77 60.83 24.6K
15:39 60.82 60.86 60.78 60.78 30.3K
15:40 60.77 60.79 60.75 60.79 122.5K
15:41 60.79 60.82 60.75 60.82 95.2K
15:42 60.83 60.87 60.83 60.86 43.2K
15:43 60.86 60.99 60.86 60.96 70.0K
15:44 60.94 60.94 60.85 60.85 43.7K
15:45 60.85 60.85 60.80 60.84 29.1K
15:46 60.82 60.82 60.77 60.77 56.0K
15:47 60.77 60.78 60.72 60.77 58.8K
15:48 60.74 60.77 60.67 60.67 40.9K
15:49 60.73 60.73 60.67 60.68 39.3K
15:50 60.66 60.79 60.66 60.79 51.9K
15:51 60.84 61.07 60.84 61.02 89.2K
15:52 61.04 61.16 61.04 61.10 69.6K
15:53 61.08 61.16 61.08 61.16 84.2K
15:54 61.07 61.10 61.05 61.10 99.7K
15:55 61.15 61.19 61.13 61.14 99.4K
15:56 61.06 61.06 60.91 61.03 168.4K
15:57 61.03 61.07 60.99 61.07 102.4K
15:58 61.05 61.16 61.00 61.01 173.7K
15:59 61.00 61.01 60.98 61.01 145.6K
16:00 61.00 61.25 60.80 60.96 5,119.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし