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 62.00 62.74 61.74 61.74 197.9K
09:32 61.74 62.00 61.55 61.55 57.5K
09:33 61.82 62.00 61.80 61.80 57.0K
09:34 61.88 61.88 61.68 61.72 19.4K
09:35 61.73 61.98 61.73 61.81 41.3K
09:36 62.01 62.01 61.66 61.76 39.0K
09:37 61.76 61.94 61.75 61.94 21.6K
09:38 61.95 61.97 61.80 61.97 18.5K
09:39 61.98 62.04 61.94 62.04 26.2K
09:40 62.02 62.05 61.99 61.99 32.6K
09:41 62.00 62.00 61.94 61.94 46.8K
09:42 61.86 61.90 61.80 61.80 27.3K
09:43 61.79 61.87 61.76 61.76 24.4K
09:44 61.79 61.80 61.69 61.69 21.9K
09:45 61.73 61.73 61.59 61.59 22.9K
09:46 61.58 61.61 61.54 61.60 52.8K
09:47 61.59 61.59 61.47 61.47 26.6K
09:48 61.34 61.40 61.34 61.35 22.0K
09:49 61.36 61.36 61.23 61.31 35.4K
09:50 61.34 61.34 61.21 61.29 29.0K
09:51 61.28 61.28 61.09 61.11 37.0K
09:52 61.20 61.28 61.12 61.28 48.1K
09:53 61.30 61.37 61.28 61.37 29.9K
09:54 61.34 61.35 61.25 61.25 45.9K
09:55 61.23 61.23 61.18 61.21 62.3K
09:56 61.22 61.26 61.05 61.14 73.0K
09:57 61.10 61.10 61.03 61.03 66.1K
09:58 61.06 61.06 60.77 60.79 83.8K
09:59 60.78 60.78 60.68 60.69 112.8K
10:00 60.83 60.85 60.76 60.80 126.8K
10:01 60.89 61.05 60.79 60.82 81.1K
10:02 60.85 60.94 60.85 60.94 45.0K
10:03 60.89 61.00 60.89 61.00 28.5K
10:04 60.92 61.01 60.92 60.99 26.3K
10:05 60.97 61.07 60.93 61.03 25.4K
10:06 61.06 61.11 61.05 61.11 33.3K
10:07 61.11 61.32 60.98 61.32 41.8K
10:08 61.24 61.31 61.23 61.25 18.5K
10:09 61.31 61.36 61.31 61.33 16.0K
10:10 61.35 61.36 61.23 61.23 21.9K
10:11 61.21 61.22 61.14 61.22 13.2K
10:12 61.22 61.30 61.19 61.19 27.1K
10:13 61.16 61.27 61.16 61.18 44.7K
10:14 61.20 61.33 61.20 61.33 59.8K
10:15 61.30 61.30 61.20 61.25 21.7K
10:16 61.19 61.21 61.18 61.21 24.0K
10:17 61.22 61.27 61.22 61.25 11.6K
10:18 61.29 61.34 61.29 61.33 19.4K
10:19 61.35 61.38 61.27 61.27 16.9K
10:20 61.26 61.26 61.20 61.21 20.0K
10:21 61.21 61.22 61.14 61.18 17.2K
10:22 61.21 61.29 61.21 61.29 19.5K
10:23 61.28 61.39 61.28 61.39 18.2K
10:24 61.40 61.45 61.37 61.44 9.8K
10:25 61.46 61.46 61.22 61.22 33.4K
10:26 61.26 61.34 61.26 61.31 11.2K
10:27 61.33 61.39 61.32 61.36 5.9K
10:28 61.29 61.33 61.29 61.32 18.6K
10:29 61.34 61.34 61.25 61.25 11.7K
10:30 61.32 61.36 61.32 61.33 14.9K
10:31 61.31 61.39 61.30 61.39 18.9K
10:32 61.40 61.47 61.40 61.47 15.5K
10:33 61.51 61.52 61.49 61.49 22.2K
10:34 61.52 61.57 61.52 61.55 13.4K
10:35 61.55 61.55 61.47 61.49 11.6K
10:36 61.49 61.49 61.46 61.47 14.2K
10:37 61.43 61.48 61.33 61.33 12.0K
10:38 61.35 61.35 61.23 61.25 15.9K
10:39 61.24 61.24 61.21 61.21 12.6K
10:40 61.20 61.23 61.16 61.16 7.9K
10:41 61.14 61.25 61.11 61.25 16.6K
10:42 61.26 61.26 61.15 61.17 35.0K
10:43 61.14 61.14 61.06 61.09 18.0K
10:44 61.11 61.15 61.11 61.15 7.0K
10:45 61.15 61.15 60.99 61.03 6.9K
10:46 61.06 61.10 61.04 61.10 13.3K
10:47 61.10 61.12 61.07 61.12 13.8K
10:48 61.17 61.18 61.16 61.17 9.9K
10:49 61.18 61.18 61.15 61.15 7.4K
10:50 61.21 61.23 61.16 61.19 14.9K
10:51 61.19 61.19 61.14 61.16 56.0K
10:52 61.23 61.23 61.17 61.17 15.2K
10:53 61.13 61.14 61.05 61.05 25.8K
10:54 61.15 61.17 61.13 61.17 28.1K
10:55 61.19 61.24 61.19 61.23 16.7K
10:56 61.21 61.22 61.14 61.14 35.3K
10:57 61.15 61.19 61.14 61.19 11.4K
10:58 61.20 61.20 61.07 61.07 23.5K
10:59 61.09 61.19 61.09 61.18 25.1K
11:00 61.12 61.12 61.01 61.01 23.2K
11:01 60.95 60.95 60.88 60.93 20.5K
11:02 60.94 60.94 60.84 60.86 25.9K
11:03 60.86 60.86 60.79 60.82 17.4K
11:04 60.80 60.81 60.75 60.75 15.9K
11:05 60.73 60.74 60.62 60.62 26.5K
11:06 60.62 60.63 60.60 60.63 18.6K
11:07 60.64 60.64 60.57 60.57 19.9K
11:08 60.60 60.63 60.55 60.59 21.5K
11:09 60.57 60.57 60.47 60.48 43.6K
11:10 60.49 60.56 60.48 60.56 22.9K
11:11 60.52 60.63 60.52 60.60 26.3K
11:12 60.63 60.64 60.61 60.61 13.4K
11:13 60.64 60.67 60.63 60.66 13.3K
11:14 60.69 60.71 60.69 60.69 8.3K
11:15 60.71 60.71 60.65 60.65 10.0K
11:16 60.63 60.65 60.57 60.57 19.1K
11:17 60.59 60.62 60.59 60.61 6.6K
11:18 60.56 60.57 60.52 60.52 15.0K
11:19 60.53 60.54 60.48 60.49 17.1K
11:20 60.54 60.56 60.54 60.56 12.8K
11:21 60.56 60.64 60.56 60.64 13.3K
11:22 60.67 60.67 60.60 60.63 9.3K
11:23 60.65 60.67 60.65 60.67 8.3K
11:24 60.68 60.74 60.68 60.74 13.3K
11:25 60.73 60.78 60.73 60.78 17.9K
11:26 60.74 60.77 60.74 60.77 9.6K
11:27 60.73 60.73 60.62 60.62 16.8K
11:28 60.62 60.67 60.59 60.59 24.9K
11:29 60.58 60.58 60.54 60.54 32.5K
11:30 60.55 60.56 60.52 60.56 20.2K
11:31 60.52 60.55 60.51 60.55 18.8K
11:32 60.51 60.54 60.51 60.54 9.1K
11:33 60.56 60.57 60.55 60.57 11.1K
11:34 60.59 60.72 60.59 60.72 22.8K
11:35 60.72 60.77 60.72 60.77 13.9K
11:36 60.79 60.82 60.78 60.81 10.6K
11:37 60.75 60.75 60.72 60.75 30.9K
11:38 60.74 60.80 60.74 60.77 20.3K
11:39 60.79 60.85 60.74 60.85 17.3K
11:40 60.86 60.86 60.79 60.82 29.0K
11:41 60.85 60.85 60.83 60.83 15.7K
11:42 60.80 60.80 60.72 60.72 15.2K
11:43 60.73 60.77 60.65 60.74 17.6K
11:44 60.74 60.76 60.71 60.76 12.8K
11:45 60.76 60.77 60.75 60.77 12.9K
11:46 60.75 60.76 60.72 60.76 25.1K
11:47 60.77 60.77 60.75 60.77 14.0K
11:48 60.76 60.76 60.74 60.75 11.3K
11:49 60.77 60.77 60.69 60.72 14.8K
11:50 60.74 60.77 60.72 60.72 10.5K
11:51 60.72 60.75 60.69 60.75 13.1K
11:52 60.72 60.74 60.72 60.74 4.8K
11:53 60.74 60.74 60.66 60.66 16.5K
11:54 60.69 60.72 60.68 60.72 8.2K
11:55 60.72 60.75 60.72 60.74 9.5K
11:56 60.74 60.76 60.71 60.74 8.1K
11:57 60.73 60.82 60.73 60.80 7.5K
11:58 60.80 60.85 60.79 60.79 38.1K
11:59 60.79 60.80 60.79 60.80 7.0K
12:00 60.76 60.78 60.74 60.78 7.4K
12:01 60.78 60.82 60.78 60.82 26.3K
12:02 60.80 60.80 60.78 60.78 7.9K
12:03 60.80 60.82 60.80 60.82 8.1K
12:04 60.82 60.84 60.82 60.84 25.4K
12:05 60.85 60.92 60.85 60.92 9.9K
12:06 60.98 60.98 60.95 60.98 22.2K
12:07 60.96 60.96 60.91 60.92 18.3K
12:08 60.91 60.91 60.86 60.86 10.0K
12:09 60.85 60.89 60.85 60.89 7.4K
12:10 60.89 60.91 60.89 60.91 17.7K
12:11 60.90 60.93 60.90 60.92 8.5K
12:12 60.90 60.98 60.90 60.98 8.0K
12:13 60.97 60.97 60.96 60.97 13.0K
12:14 60.97 60.98 60.96 60.98 7.6K
12:15 60.96 60.98 60.94 60.97 15.7K
12:16 60.99 61.06 60.98 61.06 23.1K
12:17 61.10 61.10 60.98 60.99 22.4K
12:18 61.02 61.02 60.96 60.96 5.1K
12:19 60.96 60.96 60.91 60.91 3.1K
12:20 60.91 60.95 60.91 60.93 3.7K
12:21 60.93 60.93 60.89 60.90 3.0K
12:22 60.89 60.89 60.86 60.88 4.2K
12:23 60.88 60.88 60.86 60.87 7.9K
12:24 60.87 60.92 60.86 60.92 10.1K
12:25 60.89 60.93 60.89 60.93 11.8K
12:26 60.90 60.96 60.90 60.96 12.5K
12:27 60.97 60.99 60.93 60.98 20.5K
12:28 60.98 60.98 60.95 60.96 11.7K
12:29 60.96 60.96 60.91 60.91 5.9K
12:30 60.90 60.91 60.87 60.87 5.9K
12:31 60.87 60.91 60.87 60.91 3.9K
12:32 60.89 60.94 60.89 60.93 14.7K
12:33 61.00 61.00 60.98 60.99 29.6K
12:34 60.99 61.04 60.99 61.04 21.1K
12:35 61.04 61.04 61.03 61.04 14.4K
12:36 61.04 61.09 61.03 61.03 37.1K
12:37 61.02 61.09 61.02 61.09 18.8K
12:38 61.09 61.10 61.06 61.06 10.2K
12:39 61.04 61.04 60.99 60.99 4.7K
12:40 60.99 60.99 60.93 60.94 13.6K
12:41 60.94 60.98 60.93 60.98 8.1K
12:42 60.96 60.97 60.92 60.97 27.5K
12:43 61.00 61.00 60.95 60.98 9.4K
12:44 60.93 60.93 60.86 60.88 13.9K
12:45 60.85 60.86 60.83 60.86 12.8K
12:46 60.85 60.87 60.83 60.87 11.6K
12:47 60.89 60.94 60.89 60.92 37.7K
12:48 60.92 60.94 60.92 60.94 5.0K
12:49 60.93 60.97 60.93 60.97 3.5K
12:50 60.97 60.97 60.93 60.95 5.2K
12:51 60.96 61.00 60.94 61.00 10.6K
12:52 61.01 61.01 60.99 60.99 6.5K
12:53 61.02 61.02 60.98 60.98 5.9K
12:54 60.98 61.01 60.98 61.01 2.6K
12:55 61.01 61.01 60.89 60.89 39.7K
12:56 60.86 60.95 60.86 60.95 22.8K
12:57 60.95 61.01 60.95 61.01 13.3K
12:58 61.02 61.02 61.00 61.01 5.5K
12:59 61.01 61.01 60.98 60.99 6.5K
13:00 60.97 60.97 60.96 60.96 4.0K
13:01 60.93 60.99 60.93 60.94 70.0K
13:02 60.92 60.93 60.89 60.89 6.5K
13:03 60.89 60.92 60.89 60.92 3.0K
13:04 60.92 60.92 60.88 60.90 7.2K
13:05 60.90 60.94 60.90 60.91 5.3K
13:06 60.89 60.91 60.88 60.91 22.9K
13:07 60.90 60.90 60.85 60.85 4.9K
13:08 60.84 60.88 60.84 60.88 5.8K
13:09 60.87 60.87 60.85 60.87 5.1K
13:10 60.88 60.89 60.87 60.88 2.5K
13:11 60.87 60.87 60.82 60.82 6.9K
13:12 60.77 60.78 60.76 60.77 10.0K
13:13 60.77 60.77 60.76 60.76 4.2K
13:14 60.72 60.75 60.72 60.75 7.8K
13:15 60.74 60.77 60.74 60.77 7.3K
13:16 60.77 60.77 60.73 60.77 7.3K
13:17 60.72 60.73 60.71 60.72 20.1K
13:18 60.73 60.73 60.67 60.69 6.9K
13:19 60.69 60.69 60.65 60.68 7.2K
13:20 60.67 60.72 60.67 60.72 18.8K
13:21 60.71 60.71 60.65 60.65 8.1K
13:22 60.66 60.66 60.61 60.61 26.7K
13:23 60.60 60.62 60.57 60.57 11.6K
13:24 60.56 60.58 60.56 60.58 10.7K
13:25 60.58 60.58 60.49 60.49 16.8K
13:26 60.53 60.53 60.47 60.48 19.4K
13:27 60.45 60.55 60.45 60.53 17.8K
13:28 60.52 60.64 60.51 60.64 26.6K
13:29 60.64 60.67 60.63 60.64 4.9K
13:30 60.64 60.64 60.61 60.64 7.5K
13:31 60.65 60.66 60.62 60.65 9.4K
13:32 60.68 60.71 60.67 60.69 13.7K
13:33 60.70 60.72 60.70 60.72 5.6K
13:34 60.73 60.73 60.66 60.66 11.1K
13:35 60.66 60.66 60.63 60.64 9.8K
13:36 60.65 60.69 60.65 60.68 7.5K
13:37 60.66 60.66 60.63 60.63 7.3K
13:38 60.65 60.65 60.63 60.63 8.6K
13:39 60.63 60.66 60.61 60.64 11.5K
13:40 60.64 60.66 60.63 60.66 8.8K
13:41 60.66 60.66 60.65 60.66 4.0K
13:42 60.66 60.68 60.66 60.66 14.0K
13:43 60.68 60.69 60.67 60.68 8.2K
13:44 60.68 60.69 60.67 60.68 6.2K
13:45 60.66 60.66 60.59 60.61 14.8K
13:46 60.60 60.64 60.58 60.64 8.3K
13:47 60.60 60.62 60.60 60.61 5.9K
13:48 60.62 60.62 60.56 60.56 11.7K
13:49 60.55 60.57 60.55 60.57 10.5K
13:50 60.57 60.60 60.55 60.60 8.7K
13:51 60.60 60.66 60.60 60.66 5.3K
13:52 60.67 60.70 60.63 60.63 13.0K
13:53 60.63 60.67 60.63 60.67 10.5K
13:54 60.67 60.67 60.63 60.63 4.0K
13:55 60.64 60.67 60.63 60.67 5.2K
13:56 60.66 60.66 60.64 60.64 6.9K
13:57 60.63 60.63 60.60 60.63 12.1K
13:58 60.66 60.66 60.65 60.66 14.1K
13:59 60.65 60.65 60.64 60.64 7.6K
14:00 60.66 60.67 60.65 60.66 7.0K
14:01 60.66 60.68 60.66 60.66 8.3K
14:02 60.65 60.65 60.60 60.60 6.2K
14:03 60.61 60.61 60.59 60.59 6.6K
14:04 60.59 60.59 60.55 60.55 13.7K
14:05 60.54 60.57 60.54 60.54 13.5K
14:06 60.56 60.56 60.55 60.56 9.8K
14:07 60.58 60.60 60.53 60.53 9.1K
14:08 60.52 60.53 60.50 60.51 6.1K
14:09 60.49 60.49 60.48 60.49 7.5K
14:10 60.47 60.47 60.42 60.43 8.4K
14:11 60.43 60.43 60.35 60.37 8.4K
14:12 60.37 60.38 60.34 60.36 19.5K
14:13 60.35 60.36 60.34 60.35 7.6K
14:14 60.33 60.36 60.33 60.33 19.2K
14:15 60.33 60.35 60.30 60.30 12.2K
14:16 60.31 60.35 60.31 60.35 11.8K
14:17 60.31 60.33 60.30 60.30 16.4K
14:18 60.30 60.30 60.28 60.29 14.7K
14:19 60.30 60.33 60.30 60.33 5.6K
14:20 60.38 60.43 60.38 60.43 9.3K
14:21 60.43 60.43 60.40 60.42 13.1K
14:22 60.43 60.48 60.43 60.45 9.7K
14:23 60.45 60.51 60.45 60.48 5.0K
14:24 60.47 60.47 60.46 60.47 4.9K
14:25 60.44 60.45 60.42 60.42 22.9K
14:26 60.42 60.43 60.40 60.43 5.8K
14:27 60.44 60.45 60.43 60.44 6.8K
14:28 60.44 60.44 60.34 60.34 7.9K
14:29 60.35 60.35 60.33 60.33 9.0K
14:30 60.35 60.37 60.33 60.33 7.2K
14:31 60.36 60.38 60.36 60.38 10.4K
14:32 60.34 60.39 60.34 60.39 10.1K
14:33 60.37 60.39 60.35 60.35 8.8K
14:34 60.35 60.35 60.32 60.32 13.0K
14:35 60.32 60.52 60.32 60.52 39.0K
14:36 60.56 60.56 60.47 60.47 7.0K
14:37 60.47 60.48 60.43 60.47 8.5K
14:38 60.49 60.49 60.42 60.42 4.7K
14:39 60.42 60.43 60.40 60.40 14.9K
14:40 60.43 60.49 60.43 60.49 11.3K
14:41 60.49 60.51 60.48 60.51 8.4K
14:42 60.53 60.55 60.53 60.54 7.6K
14:43 60.53 60.54 60.52 60.54 5.0K
14:44 60.54 60.55 60.52 60.52 11.0K
14:45 60.51 60.54 60.51 60.52 6.6K
14:46 60.51 60.54 60.51 60.52 8.7K
14:47 60.50 60.51 60.49 60.51 8.5K
14:48 60.53 60.53 60.51 60.52 8.3K
14:49 60.51 60.54 60.47 60.47 6.9K
14:50 60.49 60.55 60.49 60.55 6.9K
14:51 60.56 60.60 60.56 60.59 13.9K
14:52 60.61 60.65 60.61 60.65 11.6K
14:53 60.65 60.69 60.65 60.69 9.6K
14:54 60.67 60.73 60.66 60.73 18.7K
14:55 60.71 60.72 60.70 60.70 15.1K
14:56 60.69 60.70 60.68 60.68 14.8K
14:57 60.69 60.71 60.69 60.70 20.9K
14:58 60.68 60.70 60.68 60.69 15.3K
14:59 60.66 60.67 60.66 60.66 17.8K
15:00 60.64 60.69 60.64 60.69 9.7K
15:01 60.64 60.64 60.62 60.63 28.2K
15:02 60.64 60.64 60.61 60.61 17.9K
15:03 60.62 60.64 60.60 60.60 15.6K
15:04 60.62 60.65 60.62 60.64 8.5K
15:05 60.64 60.69 60.63 60.63 12.6K
15:06 60.64 60.67 60.64 60.64 11.0K
15:07 60.64 60.67 60.64 60.67 12.1K
15:08 60.68 60.72 60.68 60.69 14.2K
15:09 60.71 60.71 60.64 60.64 27.0K
15:10 60.61 60.65 60.61 60.65 15.5K
15:11 60.64 60.64 60.62 60.63 14.1K
15:12 60.63 60.67 60.61 60.67 17.0K
15:13 60.67 60.69 60.65 60.65 21.9K
15:14 60.67 60.72 60.67 60.70 12.9K
15:15 60.69 60.76 60.69 60.72 19.8K
15:16 60.71 60.71 60.67 60.70 28.2K
15:17 60.71 60.78 60.71 60.77 17.6K
15:18 60.77 60.79 60.74 60.75 634.6K
15:19 60.73 60.73 60.64 60.64 22.5K
15:20 60.66 60.67 60.64 60.67 16.6K
15:21 60.68 60.69 60.63 60.64 17.6K
15:22 60.63 60.72 60.61 60.72 39.7K
15:23 60.69 60.74 60.69 60.73 22.7K
15:24 60.73 60.76 60.72 60.72 11.1K
15:25 60.70 60.75 60.70 60.72 12.0K
15:26 60.67 60.68 60.65 60.68 9.7K
15:27 60.72 60.73 60.71 60.72 17.3K
15:28 60.72 60.74 60.72 60.74 10.2K
15:29 60.73 60.77 60.73 60.75 21.6K
15:30 60.76 60.76 60.76 60.76 17.7K
15:31 60.74 60.76 60.74 60.76 15.1K
15:32 60.78 60.82 60.78 60.81 18.3K
15:33 60.81 60.83 60.81 60.81 15.5K
15:34 60.81 60.82 60.80 60.80 10.6K
15:35 60.81 60.81 60.77 60.78 13.0K
15:36 60.75 60.78 60.75 60.75 23.2K
15:37 60.73 60.73 60.71 60.71 25.6K
15:38 60.72 60.76 60.72 60.76 23.6K
15:39 60.76 60.76 60.72 60.72 18.2K
15:40 60.74 60.74 60.72 60.73 24.7K
15:41 60.73 60.75 60.71 60.71 22.0K
15:42 60.71 60.72 60.70 60.71 35.6K
15:43 60.72 60.75 60.71 60.71 19.3K
15:44 60.68 60.68 60.65 60.65 42.7K
15:45 60.62 60.64 60.59 60.59 38.0K
15:46 60.58 60.58 60.55 60.55 28.7K
15:47 60.54 60.54 60.51 60.51 50.3K
15:48 60.51 60.51 60.46 60.46 53.6K
15:49 60.47 60.54 60.44 60.54 244.5K
15:50 60.58 60.58 60.54 60.57 59.2K
15:51 60.61 60.61 60.50 60.50 73.5K
15:52 60.50 60.59 60.50 60.57 51.6K
15:53 60.55 60.61 60.55 60.58 46.3K
15:54 60.59 60.59 60.47 60.47 64.4K
15:55 60.49 60.67 60.49 60.67 87.9K
15:56 60.65 60.70 60.61 60.67 98.9K
15:57 60.66 60.69 60.65 60.66 91.3K
15:58 60.71 60.71 60.63 60.64 105.2K
15:59 60.64 60.64 60.57 60.60 159.3K
16:00 60.60 61.40 60.03 60.65 2,009.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし