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 60.67 61.39 60.48 60.48 282.1K
09:32 60.48 60.48 60.21 60.46 14.9K
09:33 60.43 60.44 60.27 60.44 12.9K
09:34 60.31 60.31 60.21 60.21 11.3K
09:35 60.27 60.53 60.27 60.53 22.9K
09:36 60.55 60.68 60.47 60.47 32.9K
09:37 60.65 60.69 60.62 60.69 44.9K
09:38 60.67 60.77 60.64 60.64 32.2K
09:39 60.58 60.71 60.58 60.71 23.5K
09:40 60.63 60.81 60.63 60.81 17.7K
09:41 60.81 60.86 60.74 60.83 21.8K
09:42 60.77 60.78 60.73 60.73 20.1K
09:43 60.71 60.73 60.68 60.70 16.9K
09:44 60.70 60.82 60.69 60.77 13.0K
09:45 60.80 60.82 60.76 60.81 12.6K
09:46 60.83 60.89 60.83 60.87 31.9K
09:47 60.87 60.94 60.87 60.94 9.8K
09:48 60.95 60.95 60.82 60.82 8.7K
09:49 60.82 60.86 60.82 60.83 8.8K
09:50 60.83 60.86 60.83 60.85 9.5K
09:51 60.83 60.86 60.78 60.78 11.4K
09:52 60.79 60.83 60.75 60.78 14.1K
09:53 60.76 60.76 60.70 60.72 17.6K
09:54 60.74 60.74 60.68 60.68 5.5K
09:55 60.67 60.73 60.67 60.68 10.8K
09:56 60.67 60.74 60.66 60.73 9.4K
09:57 60.73 60.77 60.73 60.76 5.8K
09:58 60.73 60.73 60.67 60.67 12.0K
09:59 60.70 60.72 60.69 60.69 7.8K
10:00 60.69 60.74 60.67 60.74 14.6K
10:01 60.59 60.68 60.59 60.64 33.6K
10:02 60.70 60.74 60.70 60.73 10.5K
10:03 60.74 60.90 60.74 60.90 21.9K
10:04 60.82 60.83 60.81 60.81 10.6K
10:05 60.82 60.91 60.82 60.91 9.7K
10:06 60.89 60.91 60.73 60.73 16.1K
10:07 60.73 60.73 60.67 60.73 11.2K
10:08 60.79 60.82 60.78 60.82 12.9K
10:09 60.84 60.84 60.76 60.76 4.9K
10:10 60.72 60.80 60.72 60.80 6.6K
10:11 60.83 60.84 60.82 60.84 8.1K
10:12 60.86 60.92 60.86 60.86 7.4K
10:13 60.86 60.87 60.82 60.82 12.6K
10:14 60.80 60.80 60.74 60.80 8.2K
10:15 60.78 60.83 60.73 60.73 22.3K
10:16 60.75 60.89 60.72 60.89 19.9K
10:17 60.83 60.87 60.82 60.82 20.0K
10:18 60.83 60.90 60.83 60.88 17.7K
10:19 60.87 60.91 60.87 60.90 18.5K
10:20 60.94 60.94 60.86 60.86 15.0K
10:21 60.85 60.86 60.76 60.76 18.1K
10:22 60.76 60.85 60.76 60.85 23.6K
10:23 60.79 60.82 60.76 60.76 37.4K
10:24 60.75 60.79 60.75 60.78 48.5K
10:25 60.77 60.80 60.73 60.73 17.5K
10:26 60.73 60.78 60.73 60.74 16.3K
10:27 60.74 60.78 60.71 60.78 21.5K
10:28 60.80 60.80 60.70 60.73 22.7K
10:29 60.73 60.75 60.64 60.64 20.9K
10:30 60.60 60.61 60.59 60.59 16.2K
10:31 60.59 60.59 60.53 60.53 8.4K
10:32 60.55 60.55 60.49 60.49 19.0K
10:33 60.49 60.55 60.47 60.54 16.2K
10:34 60.54 60.57 60.53 60.53 8.6K
10:35 60.52 60.52 60.43 60.44 18.6K
10:36 60.41 60.42 60.40 60.40 13.7K
10:37 60.40 60.44 60.39 60.39 14.9K
10:38 60.38 60.38 60.36 60.37 31.4K
10:39 60.36 60.36 60.32 60.36 37.9K
10:40 60.40 60.40 60.32 60.34 13.0K
10:41 60.34 60.34 60.31 60.32 13.1K
10:42 60.29 60.44 60.29 60.44 18.5K
10:43 60.44 60.46 60.37 60.39 20.7K
10:44 60.40 60.40 60.34 60.34 9.8K
10:45 60.35 60.35 60.25 60.25 13.2K
10:46 60.23 60.29 60.23 60.28 13.7K
10:47 60.28 60.29 60.25 60.29 12.9K
10:48 60.26 60.26 60.21 60.25 14.4K
10:49 60.24 60.30 60.24 60.30 12.1K
10:50 60.27 60.32 60.24 60.32 8.9K
10:51 60.37 60.39 60.35 60.38 19.8K
10:52 60.38 60.38 60.30 60.30 9.2K
10:53 60.30 60.33 60.30 60.30 8.9K
10:54 60.31 60.32 60.26 60.28 14.1K
10:55 60.28 60.29 60.26 60.29 10.7K
10:56 60.31 60.36 60.31 60.36 11.0K
10:57 60.35 60.37 60.34 60.34 8.8K
10:58 60.34 60.37 60.34 60.37 12.7K
10:59 60.37 60.39 60.32 60.32 31.6K
11:00 60.35 60.36 60.32 60.33 19.0K
11:01 60.36 60.42 60.36 60.38 29.0K
11:02 60.41 60.51 60.41 60.51 25.5K
11:03 60.53 60.56 60.53 60.56 36.2K
11:04 60.58 60.58 60.48 60.48 15.9K
11:05 60.50 60.50 60.45 60.45 13.4K
11:06 60.47 60.48 60.43 60.48 15.8K
11:07 60.53 60.58 60.53 60.58 7.7K
11:08 60.57 60.58 60.56 60.58 4.7K
11:09 60.56 60.56 60.51 60.53 9.6K
11:10 60.52 60.52 60.45 60.45 8.6K
11:11 60.47 60.57 60.47 60.57 5.9K
11:12 60.58 60.64 60.58 60.64 18.3K
11:13 60.63 60.65 60.60 60.60 41.5K
11:14 60.60 60.60 60.58 60.58 9.3K
11:15 60.58 60.59 60.58 60.59 9.3K
11:16 60.63 60.64 60.57 60.57 23.8K
11:17 60.56 60.62 60.56 60.59 14.9K
11:18 60.60 60.66 60.60 60.66 62.0K
11:19 60.61 60.67 60.61 60.67 23.4K
11:20 60.69 60.69 60.62 60.62 35.0K
11:21 60.63 60.65 60.62 60.62 11.3K
11:22 60.57 60.62 60.57 60.60 10.0K
11:23 60.59 60.59 60.55 60.58 5.9K
11:24 60.57 60.65 60.57 60.65 4.3K
11:25 60.64 60.66 60.64 60.65 7.5K
11:26 60.65 60.67 60.64 60.65 29.8K
11:27 60.64 60.65 60.63 60.64 8.1K
11:28 60.65 60.67 60.65 60.66 5.1K
11:29 60.68 60.68 60.65 60.65 5.8K
11:30 60.65 60.66 60.61 60.61 10.2K
11:31 60.61 60.66 60.61 60.65 25.8K
11:32 60.67 60.68 60.66 60.68 15.4K
11:33 60.69 60.69 60.66 60.66 9.4K
11:34 60.65 60.70 60.64 60.68 20.8K
11:35 60.67 60.69 60.67 60.69 15.3K
11:36 60.67 60.67 60.63 60.63 14.3K
11:37 60.64 60.64 60.62 60.62 3.6K
11:38 60.65 60.66 60.63 60.63 41.4K
11:39 60.64 60.70 60.64 60.68 43.6K
11:40 60.70 60.70 60.68 60.68 25.0K
11:41 60.69 60.72 60.69 60.71 17.4K
11:42 60.73 60.76 60.70 60.75 69.1K
11:43 60.75 60.80 60.69 60.69 57.0K
11:44 60.69 60.70 60.66 60.66 33.1K
11:45 60.66 60.69 60.66 60.69 5.6K
11:46 60.68 60.71 60.68 60.71 5.0K
11:47 60.72 60.72 60.69 60.69 22.5K
11:48 60.69 60.73 60.69 60.73 3.7K
11:49 60.72 60.72 60.59 60.59 17.5K
11:50 60.67 60.68 60.67 60.68 20.2K
11:51 60.69 60.71 60.60 60.60 16.3K
11:52 60.60 60.60 60.56 60.56 9.5K
11:53 60.57 60.57 60.56 60.57 8.3K
11:54 60.59 60.63 60.59 60.61 5.0K
11:55 60.61 60.63 60.61 60.62 9.0K
11:56 60.59 60.59 60.55 60.56 8.5K
11:57 60.52 60.56 60.52 60.56 3.6K
11:58 60.53 60.53 60.51 60.52 4.6K
11:59 60.53 60.53 60.45 60.45 9.2K
12:00 60.46 60.46 60.45 60.45 4.4K
12:01 60.43 60.47 60.43 60.47 7.0K
12:02 60.46 60.49 60.45 60.49 4.9K
12:03 60.49 60.50 60.48 60.48 3.5K
12:04 60.48 60.48 60.43 60.43 3.5K
12:05 60.43 60.45 60.43 60.44 9.2K
12:06 60.47 60.49 60.46 60.48 4.9K
12:07 60.47 60.47 60.43 60.43 7.2K
12:08 60.43 60.45 60.43 60.45 2.8K
12:09 60.44 60.44 60.42 60.43 5.0K
12:10 60.42 60.42 60.40 60.40 5.4K
12:11 60.40 60.40 60.35 60.35 5.1K
12:12 60.33 60.38 60.33 60.38 4.5K
12:13 60.39 60.40 60.38 60.39 4.9K
12:14 60.38 60.38 60.34 60.37 3.5K
12:15 60.37 60.37 60.35 60.35 5.2K
12:16 60.35 60.40 60.35 60.40 4.6K
12:17 60.40 60.45 60.40 60.45 8.9K
12:18 60.43 60.44 60.42 60.44 5.6K
12:19 60.44 60.45 60.43 60.44 6.9K
12:20 60.44 60.44 60.42 60.42 6.4K
12:21 60.44 60.45 60.43 60.45 4.2K
12:22 60.45 60.46 60.42 60.42 7.7K
12:23 60.42 60.42 60.38 60.42 4.8K
12:24 60.42 60.43 60.42 60.42 8.3K
12:25 60.40 60.41 60.38 60.38 3.7K
12:26 60.34 60.35 60.33 60.33 4.6K
12:27 60.32 60.32 60.30 60.30 9.4K
12:28 60.31 60.31 60.27 60.27 4.2K
12:29 60.27 60.31 60.27 60.30 6.4K
12:30 60.29 60.29 60.24 60.24 4.0K
12:31 60.24 60.29 60.24 60.29 4.2K
12:32 60.26 60.27 60.26 60.27 2.7K
12:33 60.30 60.30 60.27 60.28 12.2K
12:34 60.28 60.28 60.26 60.26 2.9K
12:35 60.28 60.28 60.27 60.27 5.8K
12:36 60.27 60.32 60.27 60.32 7.5K
12:37 60.30 60.34 60.30 60.34 3.4K
12:38 60.33 60.33 60.30 60.33 3.1K
12:39 60.36 60.38 60.33 60.33 7.3K
12:40 60.33 60.34 60.32 60.34 4.2K
12:41 60.34 60.35 60.31 60.31 3.5K
12:42 60.31 60.37 60.31 60.34 7.0K
12:43 60.36 60.37 60.35 60.35 2.5K
12:44 60.35 60.35 60.33 60.33 5.8K
12:45 60.31 60.31 60.26 60.26 4.0K
12:46 60.26 60.37 60.26 60.37 12.9K
12:47 60.37 60.42 60.37 60.42 3.8K
12:48 60.42 60.42 60.39 60.40 5.1K
12:49 60.40 60.46 60.40 60.45 1.6K
12:50 60.46 60.49 60.45 60.46 17.4K
12:51 60.47 60.49 60.45 60.45 6.0K
12:52 60.46 60.46 60.46 60.46 1.4K
12:53 60.48 60.55 60.48 60.55 6.2K
12:54 60.57 60.57 60.52 60.52 3.5K
12:55 60.55 60.55 60.53 60.54 5.3K
12:56 60.54 60.56 60.52 60.52 14.6K
12:57 60.52 60.52 60.50 60.50 4.8K
12:58 60.50 60.51 60.49 60.51 11.4K
12:59 60.51 60.51 60.50 60.51 1.9K
13:00 60.51 60.51 60.43 60.43 9.1K
13:01 60.42 60.44 60.41 60.41 3.8K
13:02 60.41 60.46 60.41 60.46 4.6K
13:03 60.48 60.48 60.45 60.46 5.1K
13:04 60.47 60.48 60.47 60.47 7.4K
13:05 60.47 60.47 60.47 60.47 4.2K
13:06 60.47 60.49 60.47 60.48 6.0K
13:07 60.48 60.54 60.48 60.54 11.4K
13:08 60.54 60.54 60.52 60.52 10.3K
13:09 60.54 60.54 60.46 60.46 18.4K
13:10 60.46 60.49 60.45 60.48 8.2K
13:11 60.48 60.48 60.43 60.43 6.6K
13:12 60.43 60.47 60.42 60.47 8.6K
13:13 60.47 60.48 60.41 60.44 9.3K
13:14 60.44 60.47 60.44 60.47 5.0K
13:15 60.48 60.51 60.48 60.51 7.6K
13:16 60.52 60.52 60.50 60.51 3.7K
13:17 60.53 60.53 60.52 60.53 14.0K
13:18 60.53 60.54 60.49 60.52 7.7K
13:19 60.51 60.53 60.51 60.53 12.0K
13:20 60.53 60.58 60.53 60.56 20.3K
13:21 60.56 60.57 60.55 60.55 12.2K
13:22 60.55 60.55 60.49 60.52 7.4K
13:23 60.52 60.53 60.51 60.53 6.9K
13:24 60.57 60.63 60.57 60.63 11.5K
13:25 60.64 60.64 60.54 60.55 20.4K
13:26 60.56 60.59 60.56 60.59 4.3K
13:27 60.59 60.64 60.59 60.64 12.4K
13:28 60.64 60.64 60.61 60.63 35.6K
13:29 60.63 60.67 60.63 60.65 3.4K
13:30 60.65 60.65 60.58 60.58 21.3K
13:31 60.60 60.61 60.60 60.61 6.3K
13:32 60.61 60.61 60.60 60.60 4.1K
13:33 60.60 60.62 60.58 60.58 7.6K
13:34 60.59 60.69 60.59 60.69 13.3K
13:35 60.71 60.73 60.71 60.72 6.9K
13:36 60.72 60.75 60.72 60.75 6.5K
13:37 60.70 60.70 60.69 60.69 14.3K
13:38 60.68 60.68 60.67 60.68 3.6K
13:39 60.69 60.79 60.69 60.78 17.4K
13:40 60.79 60.79 60.76 60.76 18.5K
13:41 60.73 60.73 60.72 60.72 10.8K
13:42 60.73 60.74 60.71 60.71 12.0K
13:43 60.68 60.76 60.68 60.76 6.8K
13:44 60.76 60.76 60.71 60.71 14.3K
13:45 60.71 60.74 60.70 60.74 11.0K
13:46 60.73 60.78 60.73 60.77 6.1K
13:47 60.78 60.79 60.74 60.79 8.2K
13:48 60.79 60.83 60.79 60.83 4.7K
13:49 60.84 60.86 60.84 60.85 10.0K
13:50 60.85 60.88 60.81 60.81 24.1K
13:51 60.80 60.80 60.77 60.80 7.3K
13:52 60.80 60.85 60.80 60.85 9.7K
13:53 60.84 60.84 60.81 60.83 17.4K
13:54 60.83 60.83 60.82 60.83 7.8K
13:55 60.83 60.85 60.82 60.83 9.8K
13:56 60.84 60.86 60.84 60.86 8.0K
13:57 60.90 60.90 60.86 60.86 13.3K
13:58 60.87 60.91 60.87 60.91 10.7K
13:59 60.90 60.91 60.89 60.91 7.8K
14:00 60.91 60.93 60.90 60.90 9.4K
14:01 60.90 60.92 60.89 60.92 15.8K
14:02 60.92 60.93 60.92 60.92 5.7K
14:03 60.93 60.98 60.93 60.98 8.3K
14:04 60.97 60.97 60.93 60.93 8.3K
14:05 60.93 60.96 60.93 60.96 8.3K
14:06 60.95 60.95 60.91 60.91 9.2K
14:07 60.91 60.93 60.91 60.93 6.8K
14:08 60.95 60.99 60.95 60.98 7.0K
14:09 60.98 60.98 60.94 60.94 9.1K
14:10 60.96 60.96 60.95 60.95 8.5K
14:11 60.95 60.96 60.94 60.96 6.8K
14:12 60.96 60.96 60.95 60.95 8.3K
14:13 60.97 60.97 60.97 60.97 7.3K
14:14 60.96 60.96 60.94 60.94 6.6K
14:15 60.94 60.95 60.90 60.91 14.1K
14:16 60.91 60.92 60.90 60.90 4.2K
14:17 60.89 60.89 60.88 60.88 3.1K
14:18 60.87 60.87 60.86 60.86 3.2K
14:19 60.85 60.85 60.82 60.83 3.2K
14:20 60.83 60.86 60.83 60.86 5.7K
14:21 60.87 60.89 60.87 60.89 7.7K
14:22 60.88 60.89 60.88 60.89 3.0K
14:23 60.88 60.91 60.88 60.90 6.2K
14:24 60.91 60.91 60.90 60.90 7.5K
14:25 60.90 60.93 60.90 60.90 5.9K
14:26 60.90 60.90 60.88 60.88 9.4K
14:27 60.88 60.89 60.88 60.89 11.6K
14:28 60.89 60.89 60.87 60.88 2.4K
14:29 60.85 60.87 60.84 60.87 6.4K
14:30 60.86 60.90 60.85 60.90 13.9K
14:31 60.88 60.91 60.88 60.91 21.7K
14:32 60.91 60.91 60.89 60.91 17.5K
14:33 60.91 60.91 60.88 60.90 5.7K
14:34 60.91 60.94 60.91 60.94 6.1K
14:35 60.93 60.93 60.91 60.91 6.3K
14:36 60.90 60.91 60.89 60.91 7.1K
14:37 60.91 60.93 60.90 60.91 13.1K
14:38 60.91 60.93 60.91 60.93 6.1K
14:39 60.93 60.96 60.93 60.96 7.1K
14:40 60.96 60.96 60.91 60.92 8.5K
14:41 60.91 60.98 60.91 60.98 6.2K
14:42 60.98 60.98 60.95 60.95 6.1K
14:43 60.93 60.93 60.92 60.92 4.5K
14:44 60.95 60.95 60.94 60.95 3.3K
14:45 60.96 60.97 60.96 60.97 4.0K
14:46 60.98 60.99 60.98 60.99 3.9K
14:47 60.99 61.01 60.99 61.01 21.7K
14:48 61.01 61.02 61.00 61.02 6.0K
14:49 61.01 61.01 61.00 61.00 7.2K
14:50 61.00 61.02 61.00 61.00 4.9K
14:51 60.99 60.99 60.98 60.98 2.7K
14:52 60.98 61.01 60.97 61.01 6.8K
14:53 60.99 61.02 60.99 61.02 6.3K
14:54 61.00 61.02 61.00 61.02 10.2K
14:55 61.02 61.03 61.01 61.01 3.2K
14:56 61.01 61.01 60.99 61.01 4.3K
14:57 61.01 61.02 61.00 61.00 18.3K
14:58 61.02 61.02 60.95 60.95 33.5K
14:59 60.97 60.99 60.97 60.98 22.8K
15:00 60.99 61.04 60.99 61.04 15.0K
15:01 61.01 61.02 61.01 61.02 10.2K
15:02 61.02 61.05 61.02 61.05 4.6K
15:03 61.05 61.08 61.05 61.08 3.6K
15:04 61.06 61.06 61.05 61.05 8.4K
15:05 61.04 61.04 61.03 61.04 5.5K
15:06 61.05 61.10 61.05 61.09 10.5K
15:07 61.10 61.15 61.10 61.15 10.6K
15:08 61.16 61.16 61.11 61.11 7.3K
15:09 61.10 61.10 61.08 61.08 5.1K
15:10 61.08 61.10 61.08 61.09 8.4K
15:11 61.09 61.09 61.08 61.08 3.9K
15:12 61.06 61.08 61.06 61.06 4.1K
15:13 61.07 61.07 61.04 61.04 5.2K
15:14 61.04 61.05 61.02 61.02 7.1K
15:15 61.02 61.02 60.99 60.99 6.8K
15:16 60.98 60.99 60.96 60.97 12.6K
15:17 60.97 60.98 60.96 60.98 4.1K
15:18 60.97 60.98 60.95 60.95 6.1K
15:19 60.99 60.99 60.94 60.94 8.3K
15:20 60.94 60.96 60.92 60.93 6.1K
15:21 60.91 60.94 60.90 60.94 10.3K
15:22 60.93 60.97 60.92 60.97 5.5K
15:23 60.97 60.98 60.97 60.98 4.9K
15:24 60.99 60.99 60.96 60.96 9.9K
15:25 60.96 61.00 60.96 61.00 7.8K
15:26 60.98 60.99 60.96 60.99 10.5K
15:27 60.99 61.01 60.99 60.99 9.7K
15:28 60.99 60.99 60.97 60.98 4.4K
15:29 60.98 61.00 60.98 61.00 4.7K
15:30 61.00 61.00 60.99 60.99 6.5K
15:31 60.96 60.96 60.93 60.93 5.9K
15:32 60.93 60.95 60.93 60.95 7.0K
15:33 60.95 61.02 60.95 61.02 9.1K
15:34 61.03 61.03 60.92 60.92 12.4K
15:35 60.92 60.95 60.92 60.93 4.3K
15:36 60.92 60.93 60.91 60.93 4.1K
15:37 60.94 60.95 60.94 60.94 5.3K
15:38 60.94 60.96 60.94 60.94 6.2K
15:39 60.95 60.95 60.92 60.92 6.1K
15:40 60.93 60.97 60.93 60.94 7.0K
15:41 60.94 60.99 60.93 60.99 21.5K
15:42 60.98 61.05 60.98 61.05 22.6K
15:43 61.06 61.06 61.03 61.03 62.2K
15:44 61.03 61.05 61.00 61.05 71.7K
15:45 61.06 61.08 61.06 61.08 12.2K
15:46 61.08 61.10 61.07 61.07 14.2K
15:47 61.05 61.07 61.05 61.07 10.3K
15:48 61.06 61.11 61.06 61.09 13.7K
15:49 61.08 61.12 61.08 61.10 17.6K
15:50 61.07 61.08 61.05 61.08 19.1K
15:51 61.07 61.07 61.00 61.01 21.2K
15:52 61.00 61.05 61.00 61.03 20.1K
15:53 61.03 61.07 61.03 61.07 17.2K
15:54 61.07 61.10 61.07 61.09 24.3K
15:55 61.16 61.20 61.14 61.15 48.2K
15:56 61.13 61.13 61.10 61.10 49.7K
15:57 61.07 61.14 61.07 61.14 61.7K
15:58 61.18 61.21 61.15 61.21 135.7K
15:59 61.19 61.20 61.16 61.16 70.6K
16:00 61.18 61.30 60.00 61.21 1,312.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし