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 60.00 60.43 59.75 60.09 62.0K
09:32 60.18 60.18 59.95 59.95 8.2K
09:33 59.94 60.14 59.85 59.99 15.0K
09:34 60.30 60.31 60.19 60.21 22.9K
09:35 60.22 60.37 60.22 60.37 15.5K
09:36 60.38 60.38 60.33 60.34 8.5K
09:37 60.36 60.36 60.18 60.24 12.5K
09:38 60.24 60.30 60.09 60.09 9.5K
09:39 60.13 60.13 60.10 60.11 9.3K
09:40 60.14 60.17 60.14 60.16 4.7K
09:41 60.16 60.23 60.16 60.17 10.5K
09:42 60.17 60.22 60.15 60.19 12.8K
09:43 60.21 60.22 60.19 60.22 5.6K
09:44 60.24 60.27 60.24 60.24 7.2K
09:45 60.23 60.23 60.20 60.20 3.2K
09:46 60.20 60.25 60.19 60.23 9.5K
09:47 60.22 60.23 60.20 60.23 9.8K
09:48 60.22 60.25 60.16 60.20 13.7K
09:49 60.22 60.27 60.22 60.27 8.4K
09:50 60.27 60.27 60.24 60.26 13.1K
09:51 60.26 60.43 60.26 60.43 11.4K
09:52 60.41 60.41 60.36 60.36 16.5K
09:53 60.38 60.48 60.38 60.47 9.5K
09:54 60.50 60.54 60.49 60.54 6.6K
09:55 60.54 60.60 60.54 60.59 10.9K
09:56 60.54 60.55 60.51 60.51 6.1K
09:57 60.48 60.50 60.48 60.49 3.5K
09:58 60.51 60.51 60.41 60.41 7.8K
09:59 60.39 60.39 60.34 60.35 13.1K
10:00 60.34 60.39 60.34 60.39 9.9K
10:01 60.43 60.47 60.43 60.47 10.5K
10:02 60.46 60.50 60.46 60.49 10.0K
10:03 60.48 60.53 60.48 60.53 9.5K
10:04 60.46 60.47 60.45 60.46 8.5K
10:05 60.46 60.56 60.46 60.56 10.7K
10:06 60.56 60.57 60.56 60.56 4.5K
10:07 60.53 60.54 60.47 60.54 7.9K
10:08 60.54 60.56 60.51 60.56 5.0K
10:09 60.56 60.58 60.56 60.58 7.0K
10:10 60.56 60.62 60.56 60.62 13.3K
10:11 60.58 60.61 60.58 60.61 5.6K
10:12 60.62 60.63 60.56 60.56 7.4K
10:13 60.55 60.55 60.53 60.53 8.5K
10:14 60.56 60.56 60.52 60.52 14.6K
10:15 60.47 60.50 60.47 60.49 6.1K
10:16 60.50 60.56 60.50 60.56 10.6K
10:17 60.56 60.58 60.54 60.54 10.4K
10:18 60.56 60.61 60.56 60.61 7.3K
10:19 60.63 60.65 60.62 60.65 9.6K
10:20 60.66 60.68 60.66 60.67 8.3K
10:21 60.67 60.67 60.61 60.65 20.0K
10:22 60.68 60.72 60.68 60.71 10.6K
10:23 60.66 60.73 60.66 60.73 5.9K
10:24 60.72 60.72 60.62 60.62 14.8K
10:25 60.64 60.64 60.57 60.59 7.2K
10:26 60.61 60.62 60.61 60.62 5.3K
10:27 60.62 60.68 60.62 60.68 11.1K
10:28 60.71 60.72 60.68 60.68 10.6K
10:29 60.71 60.71 60.58 60.64 31.9K
10:30 60.67 60.68 60.63 60.66 6.9K
10:31 60.64 60.70 60.64 60.69 10.0K
10:32 60.69 60.75 60.69 60.75 9.8K
10:33 60.73 60.73 60.65 60.65 7.2K
10:34 60.66 60.66 60.63 60.65 6.5K
10:35 60.67 60.73 60.67 60.73 8.0K
10:36 60.74 60.76 60.74 60.76 8.7K
10:37 60.77 60.79 60.70 60.70 10.6K
10:38 60.70 60.75 60.70 60.73 4.0K
10:39 60.74 60.78 60.74 60.76 6.2K
10:40 60.75 60.80 60.75 60.79 10.4K
10:41 60.79 60.79 60.71 60.71 6.3K
10:42 60.71 60.74 60.66 60.67 10.9K
10:43 60.68 60.69 60.68 60.69 4.2K
10:44 60.62 60.64 60.62 60.64 36.4K
10:45 60.62 60.65 60.62 60.63 3.7K
10:46 60.65 60.65 60.62 60.64 10.8K
10:47 60.64 60.64 60.63 60.63 4.2K
10:48 60.61 60.65 60.61 60.65 14.3K
10:49 60.64 60.71 60.64 60.71 11.8K
10:50 60.72 60.72 60.68 60.71 16.7K
10:51 60.71 60.74 60.70 60.73 4.9K
10:52 60.73 60.80 60.73 60.74 17.9K
10:53 60.77 60.79 60.77 60.79 5.7K
10:54 60.79 60.79 60.78 60.78 3.9K
10:55 60.78 60.79 60.78 60.79 6.0K
10:56 60.80 60.81 60.79 60.80 9.9K
10:57 60.80 60.81 60.77 60.77 10.6K
10:58 60.75 60.75 60.70 60.70 9.2K
10:59 60.70 60.71 60.66 60.66 3.9K
11:00 60.67 60.69 60.67 60.69 5.0K
11:01 60.61 60.71 60.60 60.71 8.8K
11:02 60.72 60.74 60.72 60.73 3.5K
11:03 60.74 60.75 60.71 60.75 6.4K
11:04 60.75 60.75 60.73 60.74 4.5K
11:05 60.75 60.79 60.75 60.79 2.9K
11:06 60.79 60.80 60.76 60.76 6.5K
11:07 60.79 60.80 60.78 60.78 7.4K
11:08 60.75 60.78 60.75 60.78 10.1K
11:09 60.78 60.78 60.75 60.77 3.1K
11:10 60.77 60.77 60.73 60.73 6.0K
11:11 60.73 60.82 60.73 60.82 6.3K
11:12 60.81 60.85 60.80 60.85 11.2K
11:13 60.83 60.83 60.80 60.80 10.8K
11:14 60.83 60.83 60.81 60.81 6.5K
11:15 60.81 60.81 60.78 60.79 3.6K
11:16 60.80 60.81 60.79 60.80 4.3K
11:17 60.77 60.79 60.77 60.78 6.1K
11:18 60.79 60.79 60.74 60.74 6.0K
11:19 60.74 60.76 60.74 60.76 3.5K
11:20 60.76 60.76 60.73 60.73 2.1K
11:21 60.73 60.78 60.73 60.78 7.6K
11:22 60.77 60.77 60.75 60.75 10.2K
11:23 60.74 60.74 60.70 60.70 9.2K
11:24 60.71 60.72 60.67 60.67 10.9K
11:25 60.67 60.67 60.67 60.67 5.8K
11:26 60.65 60.65 60.61 60.61 9.7K
11:27 60.61 60.63 60.61 60.63 9.7K
11:28 60.61 60.61 60.57 60.60 9.2K
11:29 60.62 60.68 60.62 60.68 14.0K
11:30 60.70 60.72 60.69 60.72 5.9K
11:31 60.75 60.77 60.74 60.77 8.0K
11:32 60.75 60.77 60.74 60.77 9.6K
11:33 60.77 60.79 60.74 60.74 9.5K
11:34 60.72 60.75 60.72 60.75 5.7K
11:35 60.76 60.78 60.76 60.78 6.5K
11:36 60.78 60.78 60.74 60.76 4.7K
11:37 60.76 60.76 60.73 60.73 6.4K
11:38 60.71 60.71 60.69 60.69 5.2K
11:39 60.68 60.69 60.68 60.68 5.2K
11:40 60.68 60.71 60.67 60.69 14.1K
11:41 60.69 60.69 60.66 60.66 6.1K
11:42 60.66 60.66 60.63 60.65 6.2K
11:43 60.63 60.64 60.63 60.64 3.8K
11:44 60.63 60.63 60.58 60.60 15.9K
11:45 60.60 60.62 60.59 60.60 10.0K
11:46 60.59 60.60 60.58 60.58 6.7K
11:47 60.63 60.68 60.63 60.66 7.1K
11:48 60.65 60.74 60.64 60.74 11.8K
11:49 60.76 60.81 60.75 60.80 9.1K
11:50 60.80 60.81 60.80 60.81 5.0K
11:51 60.80 60.83 60.80 60.83 6.0K
11:52 60.84 60.84 60.82 60.82 6.7K
11:53 60.82 60.83 60.82 60.83 7.0K
11:54 60.85 60.85 60.83 60.83 20.3K
11:55 60.84 60.84 60.80 60.80 5.0K
11:56 60.80 60.83 60.80 60.83 8.6K
11:57 60.82 60.87 60.82 60.87 10.2K
11:58 60.88 60.88 60.83 60.83 6.2K
11:59 60.85 60.86 60.82 60.82 5.8K
12:00 60.82 60.84 60.81 60.81 3.8K
12:01 60.82 60.86 60.82 60.85 6.5K
12:02 60.87 60.89 60.87 60.88 4.0K
12:03 60.89 60.89 60.82 60.82 10.3K
12:04 60.82 60.84 60.82 60.84 4.2K
12:05 60.86 60.86 60.82 60.84 8.8K
12:06 60.83 60.84 60.82 60.84 4.3K
12:07 60.85 60.86 60.83 60.83 10.8K
12:08 60.84 60.84 60.81 60.83 4.4K
12:09 60.83 60.83 60.82 60.82 2.3K
12:10 60.82 60.82 60.78 60.78 5.5K
12:11 60.80 60.80 60.74 60.76 5.8K
12:12 60.75 60.76 60.75 60.76 3.6K
12:13 60.77 60.81 60.77 60.81 4.2K
12:14 60.81 60.81 60.80 60.80 2.8K
12:15 60.81 60.82 60.76 60.79 6.7K
12:16 60.79 60.79 60.73 60.73 7.8K
12:17 60.73 60.76 60.73 60.76 3.2K
12:18 60.75 60.79 60.75 60.79 4.5K
12:19 60.77 60.79 60.77 60.78 6.8K
12:20 60.77 60.78 60.74 60.74 6.9K
12:21 60.74 60.76 60.74 60.76 2.2K
12:22 60.75 60.76 60.74 60.75 5.8K
12:23 60.75 60.75 60.73 60.73 6.8K
12:24 60.71 60.74 60.71 60.71 4.6K
12:25 60.70 60.70 60.68 60.68 4.5K
12:26 60.68 60.72 60.68 60.72 3.8K
12:27 60.72 60.74 60.71 60.73 3.6K
12:28 60.73 60.76 60.73 60.76 7.9K
12:29 60.78 60.78 60.77 60.77 5.5K
12:30 60.77 60.79 60.77 60.79 4.8K
12:31 60.78 60.80 60.78 60.79 7.4K
12:32 60.81 60.82 60.81 60.81 6.3K
12:33 60.81 60.82 60.76 60.76 9.6K
12:34 60.77 60.78 60.77 60.78 3.3K
12:35 60.78 60.78 60.75 60.75 6.7K
12:36 60.74 60.78 60.74 60.77 15.9K
12:37 60.77 60.78 60.76 60.76 5.0K
12:38 60.77 60.81 60.76 60.81 7.0K
12:39 60.83 60.83 60.80 60.81 11.7K
12:40 60.82 60.83 60.82 60.83 2.6K
12:41 60.83 60.84 60.82 60.82 14.7K
12:42 60.82 60.84 60.82 60.84 6.0K
12:43 60.85 60.85 60.82 60.82 22.2K
12:44 60.82 60.82 60.78 60.80 5.7K
12:45 60.83 60.85 60.83 60.85 2.7K
12:46 60.87 60.87 60.81 60.81 7.2K
12:47 60.81 60.82 60.80 60.80 5.3K
12:48 60.81 60.82 60.81 60.82 3.2K
12:49 60.82 60.86 60.82 60.86 6.3K
12:50 60.86 60.86 60.83 60.83 7.4K
12:51 60.84 60.87 60.84 60.87 2.5K
12:52 60.89 60.89 60.86 60.86 11.3K
12:53 60.88 60.88 60.87 60.87 1.4K
12:54 60.85 60.90 60.85 60.89 6.9K
12:55 60.89 60.89 60.88 60.89 2.6K
12:56 60.89 60.90 60.89 60.90 4.4K
12:57 60.91 60.91 60.84 60.85 10.8K
12:58 60.85 60.85 60.81 60.83 5.6K
12:59 60.81 60.81 60.78 60.78 9.6K
13:00 60.78 60.78 60.75 60.75 3.7K
13:01 60.76 60.76 60.75 60.76 7.4K
13:02 60.78 60.80 60.78 60.78 4.5K
13:03 60.79 60.79 60.78 60.78 3.5K
13:04 60.80 60.80 60.78 60.78 6.0K
13:05 60.78 60.80 60.78 60.80 5.1K
13:06 60.81 60.82 60.81 60.82 7.7K
13:07 60.81 60.81 60.79 60.79 6.1K
13:08 60.79 60.82 60.79 60.82 10.8K
13:09 60.78 60.78 60.78 60.78 2.4K
13:10 60.78 60.79 60.77 60.77 4.1K
13:11 60.78 60.78 60.75 60.75 8.6K
13:12 60.74 60.74 60.70 60.70 10.6K
13:13 60.70 60.72 60.70 60.72 2.9K
13:14 60.72 60.72 60.69 60.71 6.4K
13:15 60.72 60.72 60.71 60.71 4.6K
13:16 60.71 60.74 60.71 60.73 4.4K
13:17 60.73 60.73 60.70 60.70 5.6K
13:18 60.70 60.70 60.68 60.68 1.8K
13:19 60.68 60.70 60.68 60.69 8.6K
13:20 60.70 60.75 60.70 60.75 9.6K
13:21 60.75 60.75 60.73 60.73 8.9K
13:22 60.73 60.73 60.71 60.72 4.6K
13:23 60.71 60.75 60.71 60.75 14.7K
13:24 60.74 60.74 60.73 60.74 3.1K
13:25 60.73 60.74 60.73 60.73 9.3K
13:26 60.73 60.75 60.73 60.73 6.1K
13:27 60.73 60.76 60.73 60.76 7.8K
13:28 60.76 60.77 60.76 60.76 4.8K
13:29 60.76 60.76 60.75 60.75 2.6K
13:30 60.75 60.75 60.74 60.74 6.1K
13:31 60.73 60.74 60.72 60.74 8.2K
13:32 60.74 60.77 60.74 60.76 23.5K
13:33 60.76 60.76 60.72 60.72 8.3K
13:34 60.69 60.71 60.68 60.68 12.1K
13:35 60.69 60.69 60.65 60.68 8.6K
13:36 60.70 60.70 60.68 60.68 7.6K
13:37 60.68 60.70 60.68 60.70 8.5K
13:38 60.71 60.71 60.70 60.70 9.4K
13:39 60.70 60.71 60.69 60.70 9.0K
13:40 60.71 60.71 60.71 60.71 4.9K
13:41 60.73 60.73 60.71 60.73 7.1K
13:42 60.73 60.80 60.73 60.80 12.5K
13:43 60.82 60.82 60.81 60.81 8.8K
13:44 60.80 60.83 60.80 60.83 6.1K
13:45 60.82 60.82 60.79 60.80 7.0K
13:46 60.80 60.80 60.78 60.79 5.0K
13:47 60.79 60.81 60.77 60.81 7.1K
13:48 60.82 60.83 60.80 60.80 6.9K
13:49 60.79 60.81 60.79 60.80 3.3K
13:50 60.80 60.80 60.76 60.76 5.9K
13:51 60.73 60.73 60.69 60.70 9.0K
13:52 60.71 60.71 60.69 60.69 4.6K
13:53 60.69 60.71 60.68 60.71 5.0K
13:54 60.70 60.70 60.68 60.70 7.7K
13:55 60.69 60.70 60.69 60.69 11.1K
13:56 60.69 60.69 60.66 60.66 8.5K
13:57 60.66 60.66 60.64 60.64 4.6K
13:58 60.64 60.64 60.63 60.64 2.7K
13:59 60.64 60.65 60.63 60.63 13.5K
14:00 60.63 60.64 60.62 60.63 11.1K
14:01 60.62 60.63 60.59 60.59 10.4K
14:02 60.58 60.58 60.55 60.57 7.1K
14:03 60.56 60.57 60.54 60.54 5.2K
14:04 60.55 60.61 60.55 60.60 13.0K
14:05 60.59 60.61 60.59 60.60 4.8K
14:06 60.60 60.60 60.57 60.60 7.3K
14:07 60.61 60.61 60.58 60.58 6.2K
14:08 60.58 60.59 60.57 60.58 7.8K
14:09 60.58 60.58 60.57 60.57 3.9K
14:10 60.55 60.55 60.49 60.49 12.3K
14:11 60.49 60.52 60.49 60.51 8.2K
14:12 60.51 60.55 60.51 60.55 6.6K
14:13 60.54 60.54 60.51 60.51 65.5K
14:14 60.51 60.52 60.50 60.52 4.5K
14:15 60.51 60.53 60.51 60.53 2.9K
14:16 60.51 60.51 60.47 60.47 14.5K
14:17 60.47 60.47 60.45 60.47 10.6K
14:18 60.43 60.43 60.41 60.41 18.0K
14:19 60.39 60.40 60.39 60.39 7.2K
14:20 60.41 60.41 60.39 60.40 13.1K
14:21 60.40 60.40 60.33 60.33 13.6K
14:22 60.34 60.34 60.21 60.22 25.3K
14:23 60.22 60.23 60.19 60.22 18.5K
14:24 60.20 60.26 60.19 60.26 9.2K
14:25 60.22 60.25 60.21 60.24 7.0K
14:26 60.23 60.26 60.23 60.26 4.1K
14:27 60.25 60.25 60.18 60.18 6.4K
14:28 60.15 60.17 60.14 60.16 9.6K
14:29 60.14 60.14 60.00 60.00 14.7K
14:30 59.99 60.00 59.98 60.00 6.1K
14:31 59.99 60.06 59.99 60.06 15.9K
14:32 60.05 60.08 60.04 60.08 19.1K
14:33 60.08 60.10 60.08 60.10 10.7K
14:34 60.12 60.18 60.12 60.18 7.9K
14:35 60.16 60.17 60.15 60.16 11.0K
14:36 60.16 60.20 60.16 60.20 7.4K
14:37 60.23 60.23 60.19 60.19 10.6K
14:38 60.16 60.20 60.16 60.20 7.5K
14:39 60.21 60.25 60.21 60.25 8.2K
14:40 60.24 60.27 60.24 60.24 8.9K
14:41 60.23 60.23 60.20 60.20 13.9K
14:42 60.19 60.19 60.11 60.11 8.7K
14:43 60.12 60.12 60.08 60.12 7.2K
14:44 60.12 60.13 60.10 60.13 6.5K
14:45 60.12 60.13 60.10 60.13 7.8K
14:46 60.11 60.11 60.09 60.11 6.2K
14:47 60.11 60.13 60.08 60.08 8.2K
14:48 60.07 60.11 60.07 60.11 5.3K
14:49 60.10 60.12 60.10 60.12 3.5K
14:50 60.13 60.14 60.10 60.11 5.6K
14:51 60.13 60.15 60.13 60.14 7.6K
14:52 60.12 60.15 60.10 60.15 4.8K
14:53 60.13 60.14 60.09 60.09 9.3K
14:54 60.08 60.11 60.08 60.11 6.4K
14:55 60.12 60.16 60.11 60.11 4.7K
14:56 60.12 60.13 60.10 60.10 12.1K
14:57 60.09 60.09 60.04 60.07 10.7K
14:58 60.09 60.13 60.09 60.13 13.7K
14:59 60.11 60.11 60.05 60.09 12.0K
15:00 60.12 60.12 60.09 60.10 6.2K
15:01 60.09 60.09 60.00 60.06 18.3K
15:02 60.05 60.05 60.02 60.02 5.1K
15:03 60.00 60.01 59.95 59.95 16.2K
15:04 59.93 59.94 59.92 59.92 12.1K
15:05 59.90 59.91 59.86 59.87 31.3K
15:06 59.89 59.90 59.82 59.89 12.1K
15:07 59.89 59.90 59.86 59.86 10.2K
15:08 59.85 59.85 59.81 59.81 9.2K
15:09 59.79 59.87 59.79 59.87 18.3K
15:10 59.87 59.95 59.87 59.95 8.1K
15:11 59.93 59.93 59.92 59.92 18.9K
15:12 59.92 59.98 59.92 59.98 32.7K
15:13 59.99 59.99 59.97 59.98 32.4K
15:14 60.00 60.00 59.97 59.97 16.9K
15:15 59.97 60.00 59.97 60.00 12.8K
15:16 59.98 60.00 59.97 60.00 8.2K
15:17 60.00 60.00 59.98 59.98 29.4K
15:18 59.98 59.99 59.96 59.98 30.5K
15:19 59.98 60.02 59.98 60.02 67.8K
15:20 60.03 60.08 60.03 60.07 40.4K
15:21 60.08 60.10 60.08 60.08 16.3K
15:22 60.08 60.13 60.07 60.10 24.1K
15:23 60.08 60.08 60.05 60.05 11.2K
15:24 60.05 60.07 60.04 60.07 16.7K
15:25 60.07 60.07 60.04 60.05 15.2K
15:26 60.04 60.08 60.02 60.08 26.5K
15:27 60.09 60.18 60.09 60.18 17.3K
15:28 60.17 60.21 60.17 60.21 10.0K
15:29 60.22 60.23 60.20 60.23 22.3K
15:30 60.22 60.22 60.21 60.22 19.3K
15:31 60.23 60.33 60.23 60.33 26.0K
15:32 60.34 60.36 60.34 60.36 13.1K
15:33 60.37 60.38 60.37 60.38 11.7K
15:34 60.38 60.41 60.38 60.40 14.1K
15:35 60.41 60.44 60.41 60.41 20.9K
15:36 60.42 60.42 60.40 60.40 20.8K
15:37 60.39 60.39 60.34 60.37 16.8K
15:38 60.37 60.37 60.35 60.37 14.3K
15:39 60.38 60.42 60.38 60.42 13.2K
15:40 60.41 60.45 60.41 60.45 20.9K
15:41 60.48 60.49 60.46 60.46 28.3K
15:42 60.42 60.44 60.42 60.44 49.2K
15:43 60.44 60.45 60.44 60.44 18.6K
15:44 60.46 60.46 60.42 60.42 21.8K
15:45 60.42 60.47 60.42 60.47 23.5K
15:46 60.48 60.48 60.47 60.48 15.9K
15:47 60.43 60.46 60.41 60.46 23.1K
15:48 60.50 60.54 60.50 60.54 23.8K
15:49 60.54 60.57 60.53 60.57 26.3K
15:50 60.58 60.59 60.56 60.57 36.2K
15:51 60.50 60.61 60.50 60.58 40.9K
15:52 60.56 60.68 60.56 60.68 31.1K
15:53 60.67 60.74 60.67 60.74 40.1K
15:54 60.74 60.78 60.73 60.73 44.2K
15:55 60.74 60.84 60.74 60.84 60.4K
15:56 60.84 60.84 60.76 60.78 87.3K
15:57 60.77 60.82 60.77 60.80 67.0K
15:58 60.78 60.79 60.77 60.77 65.4K
15:59 60.78 60.79 60.75 60.75 82.1K
16:00 60.74 60.82 60.69 60.80 1,776.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし