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 59.04 59.54 57.75 59.49 156.3K
09:32 59.39 59.59 59.39 59.52 27.4K
09:33 59.52 59.52 59.35 59.35 28.5K
09:34 59.35 59.42 59.31 59.40 9.3K
09:35 59.39 59.39 58.86 58.86 86.6K
09:36 58.93 59.00 58.86 59.00 16.3K
09:37 59.00 59.00 58.80 58.80 7.6K
09:38 58.80 58.91 58.76 58.76 6.9K
09:39 58.82 58.86 58.77 58.86 7.2K
09:40 58.81 58.84 58.69 58.69 12.2K
09:41 58.66 58.67 58.62 58.64 12.3K
09:42 58.64 58.67 58.59 58.59 14.6K
09:43 58.60 58.60 58.50 58.50 13.9K
09:44 58.54 58.55 58.45 58.45 7.4K
09:45 58.48 58.48 58.37 58.37 8.2K
09:46 58.51 58.52 58.47 58.52 6.1K
09:47 58.63 58.77 58.63 58.72 55.5K
09:48 58.69 58.74 58.66 58.67 13.0K
09:49 58.61 58.61 58.56 58.56 11.5K
09:50 58.62 58.62 58.49 58.49 7.7K
09:51 58.42 58.51 58.37 58.51 16.4K
09:52 58.46 58.46 58.36 58.38 12.0K
09:53 58.41 58.55 58.40 58.53 11.9K
09:54 58.53 58.63 58.53 58.58 10.2K
09:55 58.58 58.69 58.58 58.69 3.1K
09:56 58.68 58.68 58.61 58.61 3.5K
09:57 58.61 58.61 58.35 58.35 7.6K
09:58 58.32 58.35 58.32 58.33 9.2K
09:59 58.33 58.39 58.32 58.39 4.2K
10:00 58.42 58.50 58.42 58.47 12.7K
10:01 58.43 58.48 58.43 58.48 12.5K
10:02 58.50 58.62 58.50 58.62 11.1K
10:03 58.68 58.70 58.68 58.70 9.9K
10:04 58.70 58.72 58.62 58.62 10.2K
10:05 58.58 58.58 58.45 58.45 11.5K
10:06 58.39 58.39 58.31 58.31 6.9K
10:07 58.26 58.26 58.13 58.18 57.6K
10:08 58.03 58.03 57.97 57.98 18.7K
10:09 57.98 57.99 57.91 57.99 9.4K
10:10 57.92 57.92 57.82 57.88 11.6K
10:11 57.82 57.91 57.82 57.84 19.0K
10:12 57.80 57.80 57.72 57.72 18.3K
10:13 57.70 57.80 57.70 57.80 13.3K
10:14 57.75 57.75 57.71 57.74 10.1K
10:15 57.77 57.84 57.77 57.84 19.0K
10:16 57.84 57.88 57.80 57.88 9.5K
10:17 57.87 57.87 57.75 57.80 11.7K
10:18 57.83 57.83 57.74 57.75 8.9K
10:19 57.66 57.70 57.66 57.66 14.6K
10:20 57.65 57.65 57.53 57.62 27.2K
10:21 57.60 57.60 57.49 57.51 24.2K
10:22 57.48 57.48 57.39 57.47 26.7K
10:23 57.53 57.55 57.49 57.55 12.7K
10:24 57.57 57.64 57.55 57.64 8.0K
10:25 57.61 57.63 57.59 57.63 14.5K
10:26 57.65 57.70 57.65 57.69 13.6K
10:27 57.70 57.70 57.67 57.70 9.0K
10:28 57.69 57.76 57.69 57.76 8.8K
10:29 57.79 57.79 57.72 57.72 8.7K
10:30 57.74 57.77 57.72 57.77 11.8K
10:31 57.75 57.80 57.74 57.77 6.8K
10:32 57.72 57.76 57.72 57.76 9.1K
10:33 57.77 57.77 57.66 57.72 14.7K
10:34 57.73 57.73 57.61 57.61 22.7K
10:35 57.56 57.60 57.56 57.59 38.9K
10:36 57.57 57.67 57.57 57.67 8.8K
10:37 57.62 57.71 57.62 57.71 15.6K
10:38 57.70 57.72 57.69 57.71 21.7K
10:39 57.77 57.81 57.76 57.78 8.7K
10:40 57.78 57.80 57.77 57.80 4.6K
10:41 57.83 57.83 57.80 57.80 18.1K
10:42 57.80 57.80 57.72 57.72 9.1K
10:43 57.71 57.80 57.70 57.80 39.7K
10:44 57.80 57.85 57.80 57.85 4.1K
10:45 57.81 57.84 57.80 57.83 4.7K
10:46 57.84 57.94 57.83 57.94 9.0K
10:47 57.96 57.96 57.89 57.89 4.8K
10:48 57.90 57.90 57.87 57.89 4.6K
10:49 57.91 57.92 57.89 57.91 4.0K
10:50 57.91 57.95 57.88 57.88 2.7K
10:51 57.88 57.91 57.85 57.85 2.7K
10:52 57.86 57.93 57.86 57.93 15.9K
10:53 57.93 58.03 57.93 58.01 10.4K
10:54 58.08 58.15 58.08 58.15 11.0K
10:55 58.13 58.14 58.10 58.10 9.2K
10:56 58.07 58.14 58.06 58.14 5.9K
10:57 58.13 58.20 58.13 58.20 6.5K
10:58 58.20 58.20 58.15 58.15 12.1K
10:59 58.16 58.25 58.15 58.25 11.0K
11:00 58.21 58.22 58.19 58.21 5.9K
11:01 58.21 58.21 58.13 58.18 7.7K
11:02 58.17 58.17 58.01 58.01 11.3K
11:03 58.05 58.05 58.01 58.01 3.3K
11:04 58.01 58.05 57.98 57.98 24.9K
11:05 57.92 58.00 57.92 57.96 9.3K
11:06 57.97 58.04 57.97 58.03 9.2K
11:07 58.00 58.04 58.00 58.04 6.7K
11:08 58.03 58.03 57.94 57.95 7.4K
11:09 57.95 57.95 57.88 57.88 15.2K
11:10 57.88 57.96 57.88 57.96 12.5K
11:11 57.92 58.02 57.92 58.02 20.2K
11:12 58.02 58.02 57.99 57.99 5.8K
11:13 57.98 58.03 57.97 57.97 7.3K
11:14 57.95 57.95 57.92 57.93 35.3K
11:15 57.89 57.89 57.84 57.84 15.3K
11:16 57.84 57.90 57.83 57.90 9.4K
11:17 57.87 57.92 57.87 57.92 11.4K
11:18 57.90 57.92 57.85 57.92 9.4K
11:19 57.91 57.91 57.89 57.91 5.7K
11:20 57.91 57.99 57.91 57.95 15.1K
11:21 57.92 57.93 57.89 57.93 8.8K
11:22 57.96 57.97 57.92 57.97 8.8K
11:23 57.95 57.95 57.91 57.93 8.8K
11:24 57.91 57.93 57.91 57.93 8.4K
11:25 57.93 58.01 57.93 58.01 10.4K
11:26 58.01 58.10 58.01 58.10 10.8K
11:27 58.10 58.11 58.07 58.11 15.1K
11:28 58.11 58.17 58.10 58.17 11.8K
11:29 58.17 58.22 58.17 58.20 6.0K
11:30 58.20 58.22 58.18 58.18 4.9K
11:31 58.18 58.21 58.17 58.18 10.3K
11:32 58.19 58.19 58.15 58.15 7.9K
11:33 58.16 58.16 58.09 58.13 33.6K
11:34 58.13 58.14 58.06 58.06 4.6K
11:35 58.04 58.04 57.95 57.97 4.1K
11:36 57.99 58.08 57.98 58.04 7.2K
11:37 58.08 58.15 58.08 58.13 23.8K
11:38 58.13 58.13 58.05 58.08 8.5K
11:39 58.08 58.08 58.00 58.02 5.2K
11:40 58.00 58.06 58.00 58.05 3.3K
11:41 58.04 58.07 58.04 58.07 7.1K
11:42 58.05 58.11 58.05 58.08 5.1K
11:43 58.08 58.10 58.07 58.09 6.6K
11:44 58.08 58.10 58.06 58.06 3.4K
11:45 58.05 58.10 58.05 58.09 6.2K
11:46 58.05 58.05 57.97 57.97 4.9K
11:47 58.00 58.08 58.00 58.08 6.4K
11:48 58.08 58.08 58.04 58.04 7.9K
11:49 58.05 58.05 58.05 58.05 2.8K
11:50 58.05 58.05 57.98 58.00 5.7K
11:51 57.99 58.04 57.99 58.04 3.5K
11:52 58.05 58.07 58.05 58.05 4.9K
11:53 58.06 58.07 58.04 58.04 4.8K
11:54 58.04 58.04 58.00 58.00 4.1K
11:55 58.01 58.01 57.94 57.94 5.4K
11:56 57.95 57.95 57.94 57.95 6.4K
11:57 57.95 57.99 57.91 57.91 8.1K
11:58 57.91 57.91 57.66 57.66 15.3K
11:59 57.65 57.66 57.59 57.59 7.9K
12:00 57.61 57.61 57.53 57.58 5.1K
12:01 57.58 57.60 57.47 57.49 10.4K
12:02 57.50 57.62 57.50 57.55 8.3K
12:03 57.57 57.57 57.50 57.50 5.5K
12:04 57.53 57.58 57.51 57.58 5.8K
12:05 57.56 57.61 57.56 57.57 5.3K
12:06 57.57 57.62 57.57 57.62 4.0K
12:07 57.58 57.62 57.57 57.62 5.4K
12:08 57.61 57.61 57.58 57.61 5.4K
12:09 57.61 57.68 57.60 57.66 25.2K
12:10 57.67 57.71 57.67 57.71 7.1K
12:11 57.72 57.78 57.72 57.78 6.3K
12:12 57.79 57.85 57.79 57.83 8.5K
12:13 57.83 57.85 57.83 57.84 6.1K
12:14 57.87 57.87 57.84 57.86 4.4K
12:15 57.77 57.85 57.76 57.85 11.9K
12:16 57.85 57.87 57.84 57.84 4.7K
12:17 57.84 57.87 57.84 57.87 2.8K
12:18 57.89 57.90 57.81 57.81 4.9K
12:19 57.81 57.82 57.81 57.82 2.8K
12:20 57.82 57.85 57.82 57.83 4.6K
12:21 57.83 57.84 57.77 57.77 6.8K
12:22 57.77 57.77 57.73 57.73 4.9K
12:23 57.72 57.73 57.68 57.69 6.7K
12:24 57.72 57.77 57.72 57.77 6.0K
12:25 57.77 57.79 57.77 57.78 4.9K
12:26 57.78 57.78 57.73 57.73 2.1K
12:27 57.74 57.74 57.72 57.74 3.1K
12:28 57.75 57.75 57.72 57.74 3.3K
12:29 57.72 57.75 57.72 57.75 7.4K
12:30 57.75 57.76 57.73 57.73 3.6K
12:31 57.73 57.76 57.73 57.76 3.2K
12:32 57.75 57.76 57.74 57.74 6.7K
12:33 57.74 57.76 57.74 57.74 2.8K
12:34 57.74 57.74 57.72 57.72 3.6K
12:35 57.68 57.73 57.68 57.73 11.3K
12:36 57.73 57.73 57.69 57.71 4.0K
12:37 57.69 57.75 57.69 57.75 11.2K
12:38 57.75 57.75 57.68 57.69 3.3K
12:39 57.68 57.71 57.67 57.70 2.2K
12:40 57.70 57.70 57.68 57.69 2.6K
12:41 57.69 57.74 57.69 57.73 5.2K
12:42 57.74 57.78 57.74 57.78 4.8K
12:43 57.78 57.84 57.78 57.78 5.6K
12:44 57.79 57.82 57.79 57.82 5.0K
12:45 57.82 57.86 57.82 57.85 1.7K
12:46 57.84 57.85 57.83 57.83 9.6K
12:47 57.83 57.84 57.81 57.83 7.3K
12:48 57.83 57.83 57.81 57.82 4.5K
12:49 57.82 57.84 57.81 57.82 6.8K
12:50 57.77 57.78 57.77 57.77 5.7K
12:51 57.78 57.79 57.76 57.78 3.8K
12:52 57.76 57.77 57.75 57.75 6.1K
12:53 57.75 57.82 57.74 57.82 6.7K
12:54 57.81 57.81 57.79 57.79 2.8K
12:55 57.78 57.81 57.78 57.79 2.3K
12:56 57.80 57.80 57.78 57.78 2.0K
12:57 57.76 57.80 57.76 57.80 10.8K
12:58 57.80 57.89 57.80 57.87 10.2K
12:59 57.92 57.92 57.91 57.91 3.5K
13:00 57.92 57.93 57.91 57.91 3.9K
13:01 57.91 57.93 57.90 57.93 8.5K
13:02 57.94 57.95 57.93 57.93 4.7K
13:03 57.92 57.97 57.92 57.97 5.5K
13:04 57.97 57.97 57.94 57.94 3.3K
13:05 57.93 57.94 57.92 57.93 3.2K
13:06 57.92 57.95 57.92 57.94 5.3K
13:07 57.94 57.94 57.91 57.91 6.2K
13:08 57.90 57.96 57.90 57.96 13.3K
13:09 57.98 58.00 57.98 58.00 5.0K
13:10 57.98 57.98 57.93 57.94 7.7K
13:11 57.94 57.96 57.94 57.96 3.6K
13:12 57.95 57.95 57.94 57.94 12.5K
13:13 57.93 57.93 57.90 57.91 4.7K
13:14 57.91 57.94 57.90 57.90 17.3K
13:15 57.91 57.91 57.89 57.90 16.9K
13:16 57.87 57.88 57.85 57.85 8.7K
13:17 57.83 57.89 57.83 57.89 31.6K
13:18 57.90 57.90 57.81 57.81 32.2K
13:19 57.79 57.79 57.76 57.76 10.3K
13:20 57.74 57.74 57.69 57.69 7.8K
13:21 57.72 57.72 57.66 57.66 10.0K
13:22 57.71 57.78 57.67 57.78 15.2K
13:23 57.79 57.79 57.67 57.67 10.0K
13:24 57.68 57.72 57.68 57.68 5.2K
13:25 57.68 57.68 57.65 57.65 3.7K
13:26 57.66 57.69 57.66 57.66 6.0K
13:27 57.65 57.70 57.63 57.70 9.2K
13:28 57.70 57.71 57.67 57.71 7.1K
13:29 57.70 57.70 57.61 57.61 8.1K
13:30 57.61 57.66 57.61 57.64 7.7K
13:31 57.61 57.70 57.61 57.70 8.8K
13:32 57.69 57.74 57.68 57.74 7.4K
13:33 57.71 57.73 57.71 57.71 4.0K
13:34 57.70 57.72 57.70 57.72 6.4K
13:35 57.72 57.74 57.70 57.74 5.4K
13:36 57.74 57.76 57.74 57.76 6.9K
13:37 57.78 57.78 57.70 57.70 8.0K
13:38 57.69 57.70 57.69 57.70 5.9K
13:39 57.70 57.70 57.66 57.67 4.5K
13:40 57.65 57.66 57.65 57.66 4.0K
13:41 57.64 57.69 57.64 57.69 4.4K
13:42 57.69 57.70 57.69 57.70 4.8K
13:43 57.70 57.70 57.64 57.64 5.5K
13:44 57.63 57.68 57.62 57.62 6.4K
13:45 57.64 57.64 57.63 57.63 5.5K
13:46 57.63 57.70 57.63 57.70 6.3K
13:47 57.66 57.70 57.65 57.70 6.2K
13:48 57.71 57.71 57.69 57.69 4.1K
13:49 57.70 57.70 57.64 57.64 11.0K
13:50 57.61 57.61 57.55 57.58 10.2K
13:51 57.61 57.62 57.57 57.62 5.5K
13:52 57.62 57.67 57.62 57.67 5.2K
13:53 57.65 57.69 57.65 57.68 4.8K
13:54 57.68 57.72 57.68 57.72 11.1K
13:55 57.73 57.73 57.69 57.69 26.2K
13:56 57.70 57.70 57.64 57.66 9.7K
13:57 57.66 57.68 57.65 57.65 5.3K
13:58 57.65 57.65 57.61 57.62 5.2K
13:59 57.64 57.65 57.64 57.65 3.4K
14:00 57.65 57.65 57.57 57.57 19.3K
14:01 57.60 57.61 57.56 57.56 17.5K
14:02 57.57 57.57 57.55 57.55 19.4K
14:03 57.56 57.61 57.56 57.60 5.3K
14:04 57.60 57.60 57.60 57.60 7.5K
14:05 57.58 57.60 57.58 57.60 30.0K
14:06 57.61 57.62 57.61 57.62 49.9K
14:07 57.63 57.68 57.62 57.68 13.7K
14:08 57.69 57.69 57.68 57.69 5.0K
14:09 57.69 57.71 57.69 57.71 6.4K
14:10 57.68 57.68 57.65 57.66 10.3K
14:11 57.67 57.67 57.66 57.66 9.2K
14:12 57.68 57.70 57.67 57.68 16.5K
14:13 57.68 57.68 57.65 57.65 6.2K
14:14 57.65 57.70 57.63 57.70 11.3K
14:15 57.71 57.77 57.71 57.76 46.9K
14:16 57.76 57.79 57.75 57.77 23.1K
14:17 57.81 57.83 57.81 57.83 16.9K
14:18 57.78 57.78 57.74 57.74 22.3K
14:19 57.75 57.75 57.63 57.65 31.4K
14:20 57.65 57.68 57.65 57.65 7.9K
14:21 57.66 57.66 57.61 57.61 44.0K
14:22 57.63 57.63 57.60 57.60 54.9K
14:23 57.57 57.58 57.53 57.53 9.0K
14:24 57.55 57.60 57.55 57.60 13.2K
14:25 57.57 57.58 57.54 57.54 6.5K
14:26 57.55 57.61 57.55 57.61 13.3K
14:27 57.63 57.66 57.63 57.66 4.8K
14:28 57.65 57.65 57.59 57.59 8.0K
14:29 57.61 57.66 57.61 57.66 11.7K
14:30 57.66 57.67 57.62 57.67 14.2K
14:31 57.71 57.73 57.70 57.73 4.8K
14:32 57.74 57.78 57.74 57.78 11.0K
14:33 57.78 57.82 57.78 57.82 3.9K
14:34 57.83 57.83 57.80 57.80 5.7K
14:35 57.82 57.84 57.82 57.84 4.9K
14:36 57.85 57.85 57.84 57.84 4.2K
14:37 57.86 57.88 57.86 57.88 7.6K
14:38 57.88 57.89 57.88 57.89 4.8K
14:39 57.89 57.89 57.81 57.81 9.9K
14:40 57.81 57.84 57.81 57.84 4.4K
14:41 57.84 57.84 57.81 57.82 4.4K
14:42 57.81 57.81 57.75 57.75 9.3K
14:43 57.75 57.79 57.75 57.79 10.9K
14:44 57.78 57.80 57.78 57.80 3.1K
14:45 57.80 57.83 57.80 57.83 5.9K
14:46 57.84 57.88 57.84 57.88 9.2K
14:47 57.89 57.91 57.89 57.89 7.7K
14:48 57.89 57.90 57.86 57.90 7.2K
14:49 57.90 57.90 57.86 57.86 4.4K
14:50 57.87 57.87 57.87 57.87 2.6K
14:51 57.87 57.90 57.87 57.89 6.3K
14:52 57.89 57.89 57.87 57.87 4.8K
14:53 57.87 57.89 57.87 57.89 6.8K
14:54 57.89 57.91 57.88 57.89 11.1K
14:55 57.88 57.88 57.86 57.86 6.4K
14:56 57.86 57.88 57.86 57.86 6.1K
14:57 57.89 57.89 57.84 57.84 10.8K
14:58 57.84 57.84 57.78 57.78 8.6K
14:59 57.79 57.80 57.70 57.70 24.7K
15:00 57.66 57.72 57.65 57.72 9.5K
15:01 57.72 57.78 57.71 57.76 9.4K
15:02 57.77 57.81 57.76 57.76 7.6K
15:03 57.77 57.79 57.77 57.79 3.4K
15:04 57.80 57.81 57.78 57.80 6.6K
15:05 57.81 57.84 57.81 57.84 7.3K
15:06 57.87 57.87 57.84 57.87 10.4K
15:07 57.91 57.91 57.78 57.85 25.0K
15:08 57.79 57.79 57.74 57.78 8.0K
15:09 57.78 57.78 57.70 57.73 8.3K
15:10 57.75 57.75 57.73 57.73 4.8K
15:11 57.77 57.77 57.73 57.74 7.2K
15:12 57.70 57.71 57.69 57.71 9.5K
15:13 57.74 57.79 57.74 57.75 9.7K
15:14 57.75 57.75 57.73 57.75 6.5K
15:15 57.76 57.76 57.70 57.70 8.6K
15:16 57.70 57.70 57.64 57.66 11.6K
15:17 57.63 57.67 57.62 57.65 10.8K
15:18 57.65 57.65 57.63 57.63 3.2K
15:19 57.63 57.65 57.63 57.65 10.0K
15:20 57.66 57.69 57.65 57.66 10.0K
15:21 57.68 57.74 57.68 57.74 14.0K
15:22 57.73 57.75 57.73 57.75 10.4K
15:23 57.72 57.73 57.71 57.72 6.6K
15:24 57.73 57.81 57.73 57.81 10.0K
15:25 57.83 57.85 57.81 57.82 11.3K
15:26 57.81 57.83 57.81 57.83 5.8K
15:27 57.86 57.87 57.83 57.84 17.6K
15:28 57.89 57.89 57.85 57.85 39.7K
15:29 57.86 57.86 57.84 57.84 24.6K
15:30 57.84 57.84 57.82 57.82 28.1K
15:31 57.82 57.87 57.82 57.85 11.1K
15:32 57.87 57.91 57.87 57.90 12.7K
15:33 57.86 57.89 57.84 57.89 16.7K
15:34 57.91 57.92 57.88 57.92 8.4K
15:35 57.91 57.91 57.89 57.91 11.2K
15:36 57.91 57.92 57.90 57.90 40.6K
15:37 57.85 57.85 57.81 57.81 29.1K
15:38 57.85 57.85 57.80 57.82 18.7K
15:39 57.82 57.86 57.82 57.86 13.5K
15:40 57.86 57.86 57.82 57.82 17.3K
15:41 57.83 57.89 57.82 57.89 44.7K
15:42 57.88 57.90 57.84 57.90 69.2K
15:43 57.93 57.95 57.93 57.94 19.9K
15:44 57.93 57.93 57.85 57.85 19.6K
15:45 57.84 57.84 57.79 57.79 24.4K
15:46 57.81 57.83 57.79 57.83 25.0K
15:47 57.83 57.83 57.80 57.82 21.7K
15:48 57.82 57.82 57.80 57.82 30.9K
15:49 57.83 57.89 57.82 57.82 48.3K
15:50 57.78 57.78 57.76 57.78 43.6K
15:51 57.90 57.95 57.90 57.94 75.1K
15:52 57.94 57.94 57.82 57.89 52.1K
15:53 57.83 57.86 57.81 57.81 31.9K
15:54 57.83 57.83 57.76 57.76 37.8K
15:55 57.75 57.82 57.72 57.82 34.9K
15:56 57.92 57.96 57.88 57.93 91.2K
15:57 57.91 58.01 57.91 58.00 49.6K
15:58 58.01 58.07 57.99 58.05 82.0K
15:59 58.08 58.13 58.08 58.13 127.8K
16:00 58.07 60.01 58.02 58.11 1,547.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし