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 59.25 60.01 58.56 59.07 77.8K
09:32 59.14 59.14 58.99 58.99 11.4K
09:33 58.99 59.14 58.99 59.14 18.4K
09:34 59.21 59.22 59.06 59.06 28.1K
09:35 59.06 59.07 59.01 59.02 13.4K
09:36 59.07 59.18 59.00 59.18 24.8K
09:37 59.17 59.25 59.16 59.19 21.5K
09:38 59.21 59.21 59.09 59.14 94.3K
09:39 59.15 59.25 59.13 59.25 29.4K
09:40 59.32 59.35 59.32 59.32 23.7K
09:41 59.37 59.37 59.23 59.23 14.8K
09:42 59.10 59.15 59.10 59.15 11.6K
09:43 59.06 59.16 59.06 59.07 46.1K
09:44 59.07 59.14 59.03 59.14 23.2K
09:45 59.14 59.14 59.05 59.05 13.1K
09:46 59.04 59.08 59.01 59.08 20.7K
09:47 59.08 59.14 59.08 59.09 49.4K
09:48 59.10 59.14 59.09 59.14 10.3K
09:49 59.16 59.16 59.10 59.10 10.7K
09:50 59.10 59.14 59.10 59.12 39.0K
09:51 59.17 59.19 59.11 59.19 6.4K
09:52 59.17 59.24 59.12 59.24 9.3K
09:53 59.29 59.44 59.29 59.42 7.2K
09:54 59.40 59.43 59.37 59.37 12.2K
09:55 59.37 59.37 59.31 59.36 18.2K
09:56 59.33 59.43 59.33 59.43 18.8K
09:57 59.41 59.41 59.26 59.31 31.9K
09:58 59.30 59.47 59.30 59.47 27.8K
09:59 59.46 59.48 59.45 59.45 15.3K
10:00 59.47 59.50 59.44 59.45 13.9K
10:01 59.50 59.50 59.45 59.47 43.7K
10:02 59.52 59.60 59.52 59.60 9.2K
10:03 59.57 59.66 59.55 59.66 13.8K
10:04 59.63 59.68 59.63 59.64 78.6K
10:05 59.64 59.69 59.64 59.68 19.3K
10:06 59.65 59.72 59.65 59.72 28.8K
10:07 59.70 59.70 59.64 59.70 32.5K
10:08 59.70 59.72 59.68 59.72 16.5K
10:09 59.76 59.76 59.70 59.70 15.6K
10:10 59.67 59.77 59.67 59.72 29.4K
10:11 59.72 59.72 59.64 59.66 51.3K
10:12 59.65 59.65 59.58 59.59 56.7K
10:13 59.61 59.62 59.55 59.55 12.7K
10:14 59.53 59.56 59.50 59.56 12.4K
10:15 59.60 59.62 59.56 59.56 15.2K
10:16 59.58 59.62 59.58 59.60 32.2K
10:17 59.60 59.60 59.49 59.49 16.4K
10:18 59.49 59.49 59.41 59.42 17.2K
10:19 59.44 59.44 58.96 58.96 177.0K
10:20 59.01 59.01 58.92 58.96 57.6K
10:21 58.93 58.93 58.75 58.75 45.0K
10:22 58.74 58.74 58.49 58.49 122.2K
10:23 58.42 58.42 58.29 58.29 66.9K
10:24 58.31 58.31 58.22 58.25 69.8K
10:25 58.28 58.29 58.14 58.14 57.1K
10:26 58.17 58.20 58.08 58.16 73.3K
10:27 58.16 58.18 58.05 58.06 76.1K
10:28 58.01 58.09 58.00 58.03 53.0K
10:29 58.09 58.12 58.06 58.06 57.0K
10:30 57.94 57.99 57.88 57.88 49.9K
10:31 57.92 58.02 57.84 57.93 61.0K
10:32 57.93 57.96 57.77 57.81 196.7K
10:33 57.84 57.89 57.74 57.80 50.1K
10:34 57.75 57.78 57.67 57.78 45.0K
10:35 57.84 57.84 57.67 57.67 37.4K
10:36 57.72 57.79 57.70 57.76 21.8K
10:37 57.79 57.99 57.79 57.92 76.7K
10:38 57.96 58.01 57.92 57.99 42.1K
10:39 57.96 58.03 57.96 58.03 50.0K
10:40 57.98 57.98 57.89 57.97 67.4K
10:41 57.94 58.06 57.90 58.06 61.1K
10:42 58.09 58.18 58.09 58.09 59.8K
10:43 58.13 58.34 58.13 58.34 38.5K
10:44 58.31 58.32 58.20 58.20 46.0K
10:45 58.18 58.25 58.14 58.20 40.2K
10:46 58.19 58.31 58.19 58.27 16.1K
10:47 58.20 58.35 58.20 58.35 39.5K
10:48 58.36 58.38 58.14 58.14 25.0K
10:49 58.17 58.27 58.17 58.27 104.5K
10:50 58.28 58.28 58.25 58.27 28.2K
10:51 58.32 58.42 58.31 58.38 29.9K
10:52 58.34 58.34 58.22 58.24 33.5K
10:53 58.28 58.30 58.21 58.21 13.1K
10:54 58.23 58.26 58.17 58.17 19.9K
10:55 58.17 58.17 58.12 58.17 24.8K
10:56 58.17 58.17 58.09 58.09 12.2K
10:57 58.08 58.11 58.05 58.10 22.4K
10:58 58.13 58.15 58.08 58.08 19.3K
10:59 58.11 58.13 58.10 58.11 142.6K
11:00 58.20 58.30 58.20 58.26 147.6K
11:01 58.30 58.34 58.27 58.34 81.3K
11:02 58.28 58.28 58.14 58.14 24.2K
11:03 58.10 58.11 58.01 58.01 9.2K
11:04 57.99 58.00 57.96 57.97 11.8K
11:05 57.96 57.98 57.91 57.93 24.8K
11:06 57.94 57.99 57.92 57.97 98.3K
11:07 58.00 58.00 57.94 57.95 83.9K
11:08 57.90 58.06 57.90 58.06 18.2K
11:09 58.09 58.09 58.01 58.01 22.8K
11:10 58.03 58.04 58.00 58.00 25.1K
11:11 57.99 58.00 57.98 58.00 5.5K
11:12 57.99 58.00 57.92 57.92 20.2K
11:13 57.93 57.99 57.93 57.97 10.3K
11:14 57.94 58.00 57.94 57.95 13.4K
11:15 57.95 57.95 57.87 57.92 4.7K
11:16 57.91 57.95 57.91 57.92 16.8K
11:17 57.89 57.90 57.76 57.82 94.7K
11:18 57.84 57.86 57.83 57.83 52.2K
11:19 57.81 57.83 57.77 57.81 21.9K
11:20 57.80 57.91 57.80 57.91 10.2K
11:21 57.95 58.04 57.95 58.04 15.0K
11:22 58.05 58.13 58.05 58.13 7.1K
11:23 58.09 58.10 58.06 58.06 13.7K
11:24 58.06 58.06 58.01 58.01 13.2K
11:25 58.02 58.06 58.02 58.06 30.2K
11:26 58.06 58.06 58.02 58.04 12.9K
11:27 58.04 58.04 57.98 57.98 9.0K
11:28 57.92 57.92 57.88 57.88 11.9K
11:29 57.89 57.96 57.89 57.96 21.9K
11:30 57.96 57.99 57.84 57.90 13.1K
11:31 57.88 58.04 57.88 58.00 16.1K
11:32 57.96 57.96 57.91 57.95 7.3K
11:33 57.91 57.98 57.91 57.98 13.1K
11:34 57.99 57.99 57.97 57.99 3.1K
11:35 57.98 58.00 57.98 57.99 4.3K
11:36 57.99 58.00 57.96 58.00 8.3K
11:37 58.00 58.02 57.96 57.96 7.1K
11:38 57.96 57.96 57.90 57.90 4.4K
11:39 57.89 57.92 57.84 57.92 11.5K
11:40 57.93 57.93 57.83 57.83 9.0K
11:41 57.80 57.80 57.72 57.72 41.2K
11:42 57.71 57.71 57.69 57.71 47.6K
11:43 57.70 57.70 57.60 57.60 81.3K
11:44 57.62 57.65 57.60 57.63 32.4K
11:45 57.66 57.66 57.58 57.65 18.0K
11:46 57.65 57.71 57.64 57.71 11.2K
11:47 57.74 57.83 57.74 57.83 19.3K
11:48 57.83 57.88 57.83 57.88 14.2K
11:49 57.87 57.95 57.87 57.95 6.0K
11:50 57.99 57.99 57.93 57.95 19.4K
11:51 57.95 57.96 57.93 57.93 8.4K
11:52 57.95 57.99 57.95 57.95 21.8K
11:53 57.96 58.10 57.96 58.10 19.6K
11:54 58.11 58.13 58.09 58.13 13.6K
11:55 58.17 58.17 58.10 58.12 14.1K
11:56 58.10 58.17 58.10 58.17 14.8K
11:57 58.17 58.18 58.10 58.18 8.5K
11:58 58.17 58.19 58.12 58.12 6.0K
11:59 58.14 58.25 58.14 58.23 7.5K
12:00 58.26 58.31 58.25 58.31 20.5K
12:01 58.35 58.39 58.34 58.39 31.6K
12:02 58.38 58.53 58.38 58.53 49.8K
12:03 58.51 58.51 58.46 58.49 34.5K
12:04 58.52 58.52 58.48 58.49 8.5K
12:05 58.48 58.50 58.46 58.50 12.3K
12:06 58.54 58.54 58.50 58.52 12.4K
12:07 58.52 58.59 58.49 58.59 31.5K
12:08 58.59 58.70 58.57 58.69 7.3K
12:09 58.73 58.75 58.71 58.75 17.4K
12:10 58.72 58.80 58.72 58.80 59.5K
12:11 58.78 58.78 58.75 58.75 51.8K
12:12 58.77 58.80 58.73 58.80 27.4K
12:13 58.78 58.80 58.73 58.80 16.3K
12:14 58.77 58.82 58.77 58.82 13.1K
12:15 58.81 58.83 58.81 58.83 8.5K
12:16 58.82 58.83 58.78 58.78 8.2K
12:17 58.81 58.83 58.81 58.83 30.2K
12:18 58.82 58.87 58.82 58.87 13.9K
12:19 58.80 58.80 58.76 58.76 8.8K
12:20 58.76 58.76 58.74 58.74 14.3K
12:21 58.74 58.76 58.73 58.75 12.7K
12:22 58.77 58.80 58.77 58.80 26.0K
12:23 58.75 58.78 58.74 58.77 18.5K
12:24 58.77 58.82 58.77 58.79 9.2K
12:25 58.75 58.77 58.73 58.75 7.1K
12:26 58.77 58.82 58.77 58.82 8.0K
12:27 58.82 58.82 58.67 58.67 31.6K
12:28 58.66 58.72 58.66 58.70 8.9K
12:29 58.65 58.68 58.65 58.66 14.6K
12:30 58.66 58.73 58.66 58.71 12.9K
12:31 58.75 58.75 58.75 58.75 38.5K
12:32 58.75 58.75 58.58 58.64 69.7K
12:33 58.64 58.67 58.62 58.67 32.2K
12:34 58.63 58.73 58.63 58.73 131.6K
12:35 58.69 58.71 58.69 58.70 21.3K
12:36 58.72 58.84 58.69 58.79 27.7K
12:37 58.77 58.83 58.75 58.75 15.5K
12:38 58.72 58.74 58.70 58.74 15.6K
12:39 58.73 58.78 58.73 58.78 11.2K
12:40 58.82 58.84 58.81 58.81 12.1K
12:41 58.81 58.82 58.77 58.80 14.4K
12:42 58.81 58.85 58.77 58.80 24.4K
12:43 58.77 58.82 58.74 58.82 17.8K
12:44 58.83 58.83 58.78 58.78 3.2K
12:45 58.80 58.80 58.71 58.71 6.6K
12:46 58.70 58.75 58.70 58.75 11.1K
12:47 58.75 58.83 58.75 58.79 10.1K
12:48 58.77 58.77 58.68 58.68 7.1K
12:49 58.68 58.68 58.67 58.68 14.1K
12:50 58.66 58.66 58.62 58.62 5.5K
12:51 58.62 58.65 58.62 58.63 14.3K
12:52 58.59 58.62 58.59 58.60 48.1K
12:53 58.60 58.60 58.57 58.58 15.3K
12:54 58.56 58.57 58.55 58.57 7.4K
12:55 58.55 58.60 58.55 58.59 8.9K
12:56 58.59 58.59 58.49 58.49 20.1K
12:57 58.49 58.49 58.39 58.39 9.1K
12:58 58.38 58.39 58.36 58.36 7.1K
12:59 58.36 58.37 58.35 58.37 9.6K
13:00 58.37 58.39 58.36 58.38 18.6K
13:01 58.36 58.41 58.36 58.41 23.6K
13:02 58.42 58.42 58.32 58.35 30.8K
13:03 58.32 58.32 58.27 58.31 13.5K
13:04 58.27 58.33 58.26 58.31 30.1K
13:05 58.30 58.37 58.30 58.37 14.4K
13:06 58.35 58.39 58.32 58.39 14.3K
13:07 58.35 58.37 58.32 58.32 10.4K
13:08 58.34 58.34 58.31 58.31 6.2K
13:09 58.31 58.36 58.31 58.36 9.9K
13:10 58.36 58.44 58.36 58.42 12.2K
13:11 58.46 58.46 58.37 58.37 29.6K
13:12 58.35 58.39 58.35 58.39 26.9K
13:13 58.39 58.39 58.35 58.35 43.6K
13:14 58.31 58.32 58.30 58.30 13.6K
13:15 58.30 58.30 58.28 58.30 15.8K
13:16 58.29 58.31 58.28 58.30 14.7K
13:17 58.29 58.33 58.29 58.31 29.4K
13:18 58.31 58.42 58.31 58.41 35.7K
13:19 58.43 58.45 58.42 58.42 16.3K
13:20 58.45 58.45 58.44 58.45 7.3K
13:21 58.46 58.50 58.42 58.50 9.4K
13:22 58.49 58.52 58.49 58.49 12.1K
13:23 58.49 58.53 58.49 58.52 6.6K
13:24 58.53 58.55 58.53 58.55 30.1K
13:25 58.59 58.59 58.52 58.53 18.6K
13:26 58.50 58.53 58.50 58.51 11.6K
13:27 58.48 58.49 58.46 58.47 8.9K
13:28 58.44 58.50 58.44 58.50 4.8K
13:29 58.48 58.51 58.46 58.51 6.9K
13:30 58.50 58.51 58.41 58.41 11.1K
13:31 58.42 58.42 58.38 58.38 7.4K
13:32 58.37 58.37 58.35 58.35 6.3K
13:33 58.33 58.33 58.26 58.26 7.2K
13:34 58.26 58.31 58.26 58.31 7.9K
13:35 58.34 58.41 58.34 58.41 12.5K
13:36 58.40 58.44 58.39 58.39 8.6K
13:37 58.40 58.52 58.40 58.48 49.5K
13:38 58.49 58.52 58.49 58.52 9.8K
13:39 58.52 58.62 58.52 58.61 19.8K
13:40 58.59 58.62 58.58 58.62 25.7K
13:41 58.65 58.65 58.59 58.64 14.7K
13:42 58.64 58.64 58.61 58.62 12.0K
13:43 58.63 58.66 58.61 58.63 26.9K
13:44 58.64 58.64 58.61 58.64 15.9K
13:45 58.66 58.69 58.66 58.69 9.1K
13:46 58.71 58.73 58.60 58.61 26.4K
13:47 58.61 58.61 58.54 58.54 23.7K
13:48 58.53 58.57 58.53 58.55 16.4K
13:49 58.58 58.60 58.57 58.59 24.6K
13:50 58.55 58.55 58.53 58.53 17.0K
13:51 58.53 58.53 58.51 58.52 18.7K
13:52 58.52 58.56 58.52 58.56 13.7K
13:53 58.59 58.61 58.53 58.53 14.7K
13:54 58.53 58.58 58.53 58.56 12.5K
13:55 58.56 58.56 58.54 58.55 10.6K
13:56 58.55 58.61 58.55 58.61 16.4K
13:57 58.62 58.63 58.57 58.57 5.8K
13:58 58.60 58.61 58.58 58.58 8.5K
13:59 58.57 58.65 58.57 58.63 11.8K
14:00 58.66 58.66 58.63 58.63 5.7K
14:01 58.63 58.65 58.62 58.65 8.2K
14:02 58.67 58.70 58.67 58.70 7.8K
14:03 58.70 58.71 58.67 58.70 6.3K
14:04 58.67 58.67 58.57 58.60 11.3K
14:05 58.59 58.65 58.59 58.65 8.3K
14:06 58.65 58.65 58.62 58.62 7.1K
14:07 58.61 58.62 58.61 58.61 5.6K
14:08 58.62 58.68 58.62 58.68 10.6K
14:09 58.69 58.69 58.67 58.69 7.8K
14:10 58.71 58.71 58.67 58.67 10.9K
14:11 58.67 58.67 58.62 58.65 8.7K
14:12 58.65 58.65 58.64 58.64 4.9K
14:13 58.62 58.65 58.61 58.64 6.9K
14:14 58.64 58.65 58.64 58.65 4.7K
14:15 58.66 58.69 58.66 58.68 11.9K
14:16 58.69 58.71 58.69 58.70 15.0K
14:17 58.66 58.72 58.65 58.72 12.3K
14:18 58.69 58.71 58.69 58.70 4.9K
14:19 58.72 58.72 58.71 58.71 4.5K
14:20 58.71 58.71 58.68 58.68 8.8K
14:21 58.68 58.72 58.68 58.71 7.2K
14:22 58.70 58.70 58.69 58.70 17.5K
14:23 58.70 58.70 58.65 58.65 27.2K
14:24 58.66 58.68 58.66 58.68 12.9K
14:25 58.69 58.69 58.67 58.69 11.3K
14:26 58.69 58.70 58.67 58.67 7.3K
14:27 58.67 58.67 58.63 58.63 4.5K
14:28 58.64 58.65 58.62 58.63 9.3K
14:29 58.64 58.64 58.59 58.59 6.3K
14:30 58.61 58.61 58.59 58.60 11.9K
14:31 58.58 58.58 58.56 58.56 8.3K
14:32 58.56 58.58 58.56 58.57 3.9K
14:33 58.57 58.61 58.57 58.59 6.7K
14:34 58.59 58.62 58.59 58.62 7.5K
14:35 58.60 58.60 58.59 58.60 8.0K
14:36 58.62 58.62 58.58 58.58 5.3K
14:37 58.60 58.62 58.60 58.61 8.7K
14:38 58.62 58.62 58.57 58.58 6.1K
14:39 58.58 58.61 58.54 58.54 11.1K
14:40 58.54 58.54 58.52 58.54 13.5K
14:41 58.52 58.52 58.50 58.50 6.2K
14:42 58.49 58.54 58.49 58.50 8.7K
14:43 58.48 58.48 58.48 58.48 4.5K
14:44 58.48 58.49 58.46 58.47 6.4K
14:45 58.47 58.47 58.45 58.46 4.7K
14:46 58.46 58.46 58.46 58.46 3.9K
14:47 58.46 58.46 58.41 58.44 10.0K
14:48 58.44 58.45 58.42 58.45 4.3K
14:49 58.44 58.46 58.44 58.45 5.6K
14:50 58.49 58.49 58.46 58.46 9.1K
14:51 58.40 58.44 58.40 58.42 11.9K
14:52 58.44 58.50 58.44 58.50 6.1K
14:53 58.50 58.57 58.50 58.57 7.4K
14:54 58.57 58.58 58.55 58.58 8.9K
14:55 58.58 58.58 58.52 58.56 21.3K
14:56 58.53 58.59 58.52 58.59 9.3K
14:57 58.61 58.64 58.59 58.59 11.6K
14:58 58.65 58.66 58.63 58.63 43.0K
14:59 58.63 58.63 58.62 58.63 4.7K
15:00 58.61 58.62 58.59 58.59 12.0K
15:01 58.59 58.60 58.58 58.59 10.6K
15:02 58.60 58.63 58.58 58.58 8.6K
15:03 58.59 58.62 58.59 58.62 6.6K
15:04 58.62 58.64 58.62 58.64 5.3K
15:05 58.64 58.67 58.62 58.67 7.6K
15:06 58.66 58.71 58.66 58.68 12.4K
15:07 58.71 58.71 58.69 58.69 9.0K
15:08 58.68 58.68 58.65 58.68 8.7K
15:09 58.65 58.67 58.65 58.66 11.4K
15:10 58.68 58.68 58.66 58.66 6.5K
15:11 58.65 58.65 58.64 58.64 9.1K
15:12 58.65 58.65 58.64 58.64 4.0K
15:13 58.63 58.68 58.63 58.67 7.0K
15:14 58.66 58.67 58.62 58.63 9.0K
15:15 58.64 58.67 58.62 58.67 11.1K
15:16 58.66 58.66 58.63 58.64 9.5K
15:17 58.64 58.66 58.64 58.65 1.5K
15:18 58.67 58.67 58.65 58.66 10.3K
15:19 58.66 58.66 58.60 58.60 14.0K
15:20 58.60 58.61 58.59 58.59 8.2K
15:21 58.60 58.61 58.58 58.60 17.7K
15:22 58.58 58.58 58.55 58.55 20.6K
15:23 58.54 58.55 58.52 58.52 14.4K
15:24 58.49 58.53 58.49 58.53 10.0K
15:25 58.52 58.55 58.52 58.54 18.4K
15:26 58.54 58.54 58.51 58.52 12.6K
15:27 58.53 58.53 58.48 58.50 26.6K
15:28 58.51 58.53 58.49 58.51 11.0K
15:29 58.52 58.53 58.50 58.51 19.0K
15:30 58.52 58.53 58.49 58.49 25.4K
15:31 58.51 58.55 58.49 58.54 25.2K
15:32 58.56 58.56 58.51 58.52 29.9K
15:33 58.49 58.53 58.49 58.49 21.8K
15:34 58.47 58.47 58.44 58.44 13.9K
15:35 58.43 58.46 58.43 58.46 22.6K
15:36 58.45 58.45 58.43 58.44 22.3K
15:37 58.46 58.46 58.45 58.45 14.5K
15:38 58.43 58.43 58.38 58.38 113.2K
15:39 58.45 58.45 58.41 58.41 97.0K
15:40 58.43 58.47 58.43 58.43 39.7K
15:41 58.41 58.41 58.35 58.35 24.9K
15:42 58.35 58.42 58.34 58.42 44.3K
15:43 58.42 58.44 58.41 58.42 27.7K
15:44 58.39 58.39 58.35 58.39 45.2K
15:45 58.39 58.39 58.28 58.28 138.7K
15:46 58.25 58.25 58.22 58.24 36.0K
15:47 58.22 58.22 58.17 58.22 33.0K
15:48 58.22 58.24 58.16 58.16 36.6K
15:49 58.13 58.15 58.13 58.13 34.0K
15:50 58.15 58.15 58.12 58.15 29.9K
15:51 58.18 58.18 58.13 58.17 89.4K
15:52 58.21 58.25 58.21 58.22 43.9K
15:53 58.19 58.20 58.13 58.13 42.6K
15:54 58.15 58.19 58.13 58.13 39.4K
15:55 58.15 58.16 58.09 58.09 64.3K
15:56 58.14 58.15 58.11 58.12 90.8K
15:57 58.01 58.12 57.96 58.07 87.2K
15:58 58.10 58.11 58.03 58.05 131.6K
15:59 58.07 58.07 58.04 58.05 133.8K
16:00 58.03 58.05 57.96 58.05 1,788.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし