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 57.69 58.00 57.29 58.00 112.4K
09:32 58.07 58.37 58.07 58.37 36.4K
09:33 58.27 58.33 58.27 58.33 13.4K
09:34 58.32 58.40 58.32 58.35 8.7K
09:35 58.34 58.52 58.34 58.52 9.5K
09:36 58.52 58.62 58.52 58.62 14.8K
09:37 58.62 58.87 58.59 58.87 40.3K
09:38 58.91 58.92 58.86 58.92 16.2K
09:39 59.05 59.16 59.03 59.16 58.7K
09:40 59.17 59.27 59.15 59.25 25.3K
09:41 59.29 59.29 59.23 59.23 70.6K
09:42 59.20 59.20 58.99 58.99 66.7K
09:43 59.01 59.13 59.00 59.08 28.7K
09:44 59.08 59.09 59.05 59.05 25.5K
09:45 59.05 59.10 59.04 59.10 26.1K
09:46 59.19 59.19 59.00 59.00 38.8K
09:47 58.93 58.94 58.83 58.83 43.9K
09:48 58.83 58.86 58.82 58.85 31.0K
09:49 58.84 58.91 58.79 58.91 41.9K
09:50 58.88 58.97 58.88 58.92 20.9K
09:51 58.90 59.00 58.77 59.00 38.9K
09:52 59.03 59.03 58.80 58.80 23.6K
09:53 58.72 58.85 58.68 58.82 24.2K
09:54 58.77 58.85 58.77 58.85 21.3K
09:55 58.83 58.97 58.83 58.95 17.1K
09:56 58.96 58.96 58.77 58.95 28.7K
09:57 58.99 58.99 58.96 58.97 70.4K
09:58 59.02 59.02 58.96 58.99 41.1K
09:59 59.03 59.09 59.01 59.09 33.3K
10:00 59.09 59.20 59.09 59.20 39.0K
10:01 59.14 59.18 58.86 58.86 65.7K
10:02 58.89 58.90 58.86 58.88 40.5K
10:03 58.85 58.90 58.85 58.87 44.0K
10:04 58.92 58.94 58.88 58.94 35.1K
10:05 58.96 58.96 58.81 58.81 23.9K
10:06 58.73 58.81 58.71 58.76 31.3K
10:07 58.80 58.84 58.74 58.74 32.9K
10:08 58.76 58.83 58.74 58.83 22.6K
10:09 58.85 58.97 58.85 58.96 24.8K
10:10 58.97 58.97 58.93 58.93 27.0K
10:11 58.93 58.98 58.91 58.91 34.1K
10:12 58.89 58.93 58.89 58.93 10.5K
10:13 58.95 59.10 58.95 59.09 19.8K
10:14 59.01 59.10 59.01 59.10 15.0K
10:15 59.12 59.14 59.10 59.11 26.5K
10:16 59.12 59.17 59.12 59.17 15.0K
10:17 59.18 59.18 59.07 59.11 57.3K
10:18 59.09 59.09 58.97 58.97 26.4K
10:19 58.95 58.95 58.84 58.84 19.2K
10:20 58.87 58.87 58.71 58.71 19.2K
10:21 58.71 58.79 58.71 58.79 12.4K
10:22 58.83 58.83 58.78 58.79 16.6K
10:23 58.82 58.87 58.82 58.84 12.3K
10:24 58.95 58.96 58.95 58.96 17.7K
10:25 58.94 58.94 58.87 58.87 25.2K
10:26 58.91 58.99 58.90 58.99 18.3K
10:27 58.97 59.11 58.97 59.11 14.6K
10:28 59.11 59.17 59.11 59.16 7.9K
10:29 59.20 59.22 59.17 59.19 17.3K
10:30 59.22 59.24 59.20 59.24 12.8K
10:31 59.24 59.24 59.17 59.18 21.9K
10:32 59.17 59.17 59.07 59.07 20.0K
10:33 59.09 59.10 59.04 59.04 12.4K
10:34 59.05 59.16 59.05 59.15 15.5K
10:35 59.20 59.20 59.11 59.19 28.1K
10:36 59.27 59.30 59.22 59.22 24.8K
10:37 59.24 59.32 59.24 59.32 12.4K
10:38 59.28 59.33 59.26 59.30 47.2K
10:39 59.31 59.38 59.27 59.27 31.4K
10:40 59.26 59.29 59.26 59.28 27.2K
10:41 59.26 59.27 59.24 59.24 10.8K
10:42 59.24 59.24 59.17 59.19 94.3K
10:43 59.16 59.21 59.14 59.21 11.6K
10:44 59.23 59.23 59.15 59.19 9.9K
10:45 59.16 59.20 59.14 59.20 11.6K
10:46 59.18 59.23 59.18 59.23 13.2K
10:47 59.21 59.21 59.14 59.14 14.2K
10:48 59.17 59.20 59.17 59.20 6.6K
10:49 59.24 59.28 59.22 59.22 15.4K
10:50 59.24 59.25 59.24 59.25 5.9K
10:51 59.22 59.25 59.22 59.22 10.4K
10:52 59.19 59.26 59.19 59.20 16.4K
10:53 59.20 59.21 59.19 59.21 21.6K
10:54 59.23 59.23 59.10 59.10 17.0K
10:55 59.12 59.12 59.05 59.05 22.8K
10:56 58.99 59.02 58.97 59.00 22.1K
10:57 59.01 59.06 58.99 59.06 16.3K
10:58 59.12 59.12 59.08 59.09 13.6K
10:59 59.10 59.10 59.02 59.02 8.5K
11:00 59.02 59.04 59.02 59.03 15.5K
11:01 59.02 59.16 59.02 59.16 22.4K
11:02 59.16 59.19 59.16 59.18 11.3K
11:03 59.22 59.25 59.22 59.25 13.7K
11:04 59.24 59.24 59.14 59.14 28.2K
11:05 59.14 59.14 59.12 59.12 8.2K
11:06 59.11 59.13 59.10 59.10 13.1K
11:07 59.10 59.10 59.07 59.09 19.9K
11:08 59.07 59.10 59.07 59.09 10.4K
11:09 59.07 59.07 58.91 58.91 18.8K
11:10 58.89 58.89 58.87 58.89 8.4K
11:11 58.89 58.91 58.88 58.91 20.2K
11:12 58.91 58.95 58.91 58.93 11.7K
11:13 58.93 59.01 58.93 59.01 15.0K
11:14 59.02 59.09 59.02 59.09 14.8K
11:15 59.05 59.08 59.05 59.08 9.7K
11:16 59.10 59.13 59.10 59.12 11.2K
11:17 59.10 59.10 59.09 59.09 14.5K
11:18 59.10 59.10 59.03 59.03 8.3K
11:19 59.01 59.05 59.01 59.04 8.1K
11:20 59.06 59.08 59.06 59.07 13.8K
11:21 59.07 59.14 59.07 59.12 14.5K
11:22 59.11 59.12 59.03 59.03 11.0K
11:23 59.06 59.11 59.05 59.11 8.8K
11:24 59.13 59.13 59.10 59.11 8.7K
11:25 59.11 59.16 59.11 59.14 7.6K
11:26 59.14 59.15 59.07 59.07 12.6K
11:27 59.07 59.07 58.98 59.02 12.2K
11:28 59.01 59.01 59.00 59.01 5.5K
11:29 59.03 59.03 59.01 59.03 8.3K
11:30 59.04 59.05 59.03 59.03 12.9K
11:31 59.03 59.06 59.02 59.04 9.7K
11:32 59.05 59.05 58.99 58.99 6.7K
11:33 58.99 58.99 58.95 58.95 12.8K
11:34 58.95 58.96 58.93 58.93 8.6K
11:35 58.94 58.95 58.88 58.88 16.2K
11:36 58.87 58.91 58.87 58.87 14.2K
11:37 58.92 58.96 58.91 58.91 9.8K
11:38 58.90 58.90 58.89 58.90 8.4K
11:39 58.89 58.89 58.88 58.88 7.9K
11:40 58.95 58.95 58.90 58.90 14.2K
11:41 58.87 58.95 58.87 58.95 12.9K
11:42 58.95 58.96 58.95 58.96 15.4K
11:43 58.97 59.01 58.96 59.01 9.4K
11:44 59.04 59.07 59.03 59.03 12.0K
11:45 59.06 59.06 59.05 59.05 5.0K
11:46 59.05 59.05 59.04 59.04 5.1K
11:47 59.03 59.08 59.03 59.07 9.9K
11:48 59.08 59.08 59.04 59.04 6.7K
11:49 59.04 59.04 59.04 59.04 4.2K
11:50 59.04 59.04 58.99 59.02 10.3K
11:51 59.02 59.08 59.02 59.06 11.5K
11:52 59.10 59.13 59.10 59.11 7.5K
11:53 59.13 59.19 59.13 59.19 7.7K
11:54 59.19 59.24 59.19 59.22 11.9K
11:55 59.23 59.24 59.23 59.24 8.2K
11:56 59.21 59.22 59.19 59.21 14.3K
11:57 59.21 59.21 59.12 59.12 8.1K
11:58 59.14 59.14 59.11 59.11 13.0K
11:59 59.09 59.11 59.09 59.11 3.5K
12:00 59.15 59.17 59.14 59.17 8.7K
12:01 59.17 59.18 59.17 59.17 5.8K
12:02 59.18 59.18 59.18 59.18 7.4K
12:03 59.17 59.17 59.12 59.12 6.4K
12:04 59.12 59.12 59.06 59.08 6.7K
12:05 59.05 59.12 59.05 59.12 8.4K
12:06 59.14 59.14 59.11 59.11 8.2K
12:07 59.09 59.09 59.06 59.06 5.9K
12:08 59.06 59.08 59.05 59.07 6.6K
12:09 59.07 59.10 59.07 59.09 5.8K
12:10 59.08 59.11 59.08 59.10 10.0K
12:11 59.10 59.12 59.10 59.11 6.2K
12:12 59.11 59.13 59.11 59.11 5.9K
12:13 59.11 59.13 59.11 59.13 4.0K
12:14 59.12 59.14 59.12 59.14 4.4K
12:15 59.14 59.14 59.07 59.07 11.6K
12:16 59.07 59.07 59.05 59.05 1.7K
12:17 59.05 59.05 59.01 59.03 11.3K
12:18 59.05 59.05 59.04 59.04 7.8K
12:19 59.05 59.08 59.04 59.08 6.0K
12:20 59.08 59.09 59.06 59.09 6.8K
12:21 59.10 59.10 59.06 59.07 5.7K
12:22 59.04 59.09 59.04 59.05 12.0K
12:23 59.05 59.09 59.05 59.09 5.4K
12:24 59.12 59.12 59.11 59.12 7.7K
12:25 59.11 59.12 59.11 59.12 6.4K
12:26 59.13 59.13 59.13 59.13 6.1K
12:27 59.10 59.10 59.04 59.04 8.6K
12:28 59.04 59.04 59.02 59.04 6.0K
12:29 59.03 59.03 59.03 59.03 10.9K
12:30 59.01 59.01 58.93 58.95 28.2K
12:31 58.97 59.02 58.97 59.01 5.7K
12:32 59.02 59.02 59.01 59.01 8.2K
12:33 59.01 59.01 59.00 59.01 4.4K
12:34 59.02 59.02 59.00 59.01 10.6K
12:35 58.99 59.00 58.98 59.00 6.7K
12:36 59.00 59.01 58.97 58.98 9.7K
12:37 58.96 58.96 58.90 58.91 4.6K
12:38 58.91 58.98 58.91 58.98 11.5K
12:39 58.98 59.00 58.98 59.00 2.9K
12:40 59.01 59.02 59.01 59.02 12.7K
12:41 59.02 59.05 59.01 59.01 7.6K
12:42 59.02 59.05 59.01 59.05 7.8K
12:43 59.05 59.06 59.03 59.03 6.3K
12:44 59.02 59.03 59.00 59.00 5.5K
12:45 59.00 59.00 58.97 58.97 6.6K
12:46 58.99 59.01 58.99 59.01 4.5K
12:47 59.01 59.03 59.01 59.03 3.4K
12:48 59.07 59.10 59.05 59.10 11.6K
12:49 59.12 59.13 59.10 59.12 10.6K
12:50 59.12 59.13 59.07 59.07 5.4K
12:51 59.10 59.12 59.08 59.11 15.1K
12:52 59.10 59.14 59.10 59.14 5.4K
12:53 59.16 59.21 59.16 59.21 5.6K
12:54 59.22 59.25 59.22 59.25 8.2K
12:55 59.25 59.28 59.25 59.28 3.1K
12:56 59.30 59.33 59.29 59.33 16.4K
12:57 59.33 59.33 59.31 59.31 6.2K
12:58 59.32 59.33 59.30 59.33 7.5K
12:59 59.33 59.33 59.32 59.32 4.9K
13:00 59.33 59.36 59.33 59.35 9.3K
13:01 59.34 59.37 59.33 59.37 8.4K
13:02 59.37 59.46 59.37 59.44 9.9K
13:03 59.42 59.42 59.39 59.39 8.2K
13:04 59.39 59.39 59.38 59.39 4.5K
13:05 59.39 59.39 59.37 59.39 6.6K
13:06 59.39 59.41 59.39 59.41 2.2K
13:07 59.40 59.43 59.40 59.40 8.5K
13:08 59.38 59.38 59.36 59.37 13.8K
13:09 59.40 59.41 59.40 59.41 11.3K
13:10 59.40 59.44 59.40 59.44 11.2K
13:11 59.43 59.43 59.41 59.41 7.7K
13:12 59.41 59.41 59.40 59.40 6.1K
13:13 59.41 59.42 59.41 59.42 5.5K
13:14 59.44 59.46 59.44 59.46 10.4K
13:15 59.47 59.47 59.42 59.42 12.0K
13:16 59.42 59.52 59.42 59.52 11.1K
13:17 59.50 59.50 59.39 59.39 9.2K
13:18 59.40 59.43 59.40 59.40 7.0K
13:19 59.43 59.46 59.41 59.41 11.0K
13:20 59.42 59.43 59.40 59.42 8.2K
13:21 59.41 59.43 59.41 59.43 8.2K
13:22 59.44 59.44 59.39 59.39 8.1K
13:23 59.39 59.39 59.34 59.34 8.4K
13:24 59.34 59.40 59.34 59.39 8.0K
13:25 59.39 59.39 59.37 59.37 10.4K
13:26 59.37 59.40 59.34 59.34 8.0K
13:27 59.34 59.35 59.29 59.35 10.7K
13:28 59.34 59.35 59.34 59.35 4.6K
13:29 59.35 59.35 59.33 59.33 8.3K
13:30 59.33 59.35 59.33 59.35 5.3K
13:31 59.35 59.44 59.35 59.44 8.5K
13:32 59.43 59.43 59.40 59.41 9.1K
13:33 59.42 59.44 59.42 59.44 7.7K
13:34 59.44 59.44 59.39 59.39 8.7K
13:35 59.40 59.42 59.40 59.42 6.9K
13:36 59.43 59.43 59.38 59.41 19.0K
13:37 59.41 59.41 59.39 59.39 8.5K
13:38 59.40 59.41 59.40 59.41 9.0K
13:39 59.39 59.41 59.36 59.36 12.9K
13:40 59.36 59.38 59.35 59.35 17.2K
13:41 59.33 59.33 59.32 59.32 5.6K
13:42 59.32 59.32 59.29 59.29 15.6K
13:43 59.31 59.31 59.30 59.30 7.3K
13:44 59.30 59.30 59.28 59.28 9.7K
13:45 59.28 59.30 59.28 59.29 4.5K
13:46 59.29 59.29 59.28 59.28 7.6K
13:47 59.27 59.28 59.26 59.26 7.5K
13:48 59.25 59.30 59.25 59.30 9.0K
13:49 59.29 59.29 59.28 59.28 11.4K
13:50 59.25 59.25 59.24 59.24 7.6K
13:51 59.25 59.25 59.23 59.23 5.1K
13:52 59.23 59.27 59.23 59.27 11.8K
13:53 59.27 59.29 59.27 59.28 14.0K
13:54 59.28 59.28 59.28 59.28 4.4K
13:55 59.27 59.28 59.27 59.28 8.5K
13:56 59.27 59.32 59.27 59.32 8.2K
13:57 59.34 59.38 59.34 59.38 13.8K
13:58 59.41 59.43 59.41 59.43 7.0K
13:59 59.43 59.49 59.43 59.49 25.4K
14:00 59.48 59.48 59.47 59.48 24.9K
14:01 59.49 59.50 59.48 59.48 11.7K
14:02 59.47 59.53 59.47 59.53 11.7K
14:03 59.53 59.60 59.52 59.54 36.8K
14:04 59.56 59.56 59.54 59.54 8.7K
14:05 59.54 59.58 59.53 59.58 11.8K
14:06 59.59 59.62 59.59 59.62 13.4K
14:07 59.62 59.63 59.62 59.63 11.3K
14:08 59.64 59.67 59.64 59.67 8.3K
14:09 59.67 59.67 59.66 59.66 14.9K
14:10 59.62 59.63 59.52 59.61 22.4K
14:11 59.62 59.65 59.62 59.63 15.0K
14:12 59.63 59.66 59.62 59.66 10.4K
14:13 59.65 59.70 59.65 59.70 10.0K
14:14 59.72 59.75 59.72 59.75 19.9K
14:15 59.77 59.82 59.77 59.82 13.9K
14:16 59.83 59.92 59.83 59.92 27.5K
14:17 59.91 59.92 59.91 59.91 20.9K
14:18 59.91 59.91 59.89 59.90 13.6K
14:19 59.91 59.94 59.91 59.93 6.9K
14:20 59.97 59.97 59.93 59.93 29.7K
14:21 59.90 59.96 59.90 59.96 17.4K
14:22 59.93 59.94 59.92 59.93 20.4K
14:23 59.94 59.95 59.93 59.93 23.6K
14:24 59.94 59.95 59.93 59.94 19.4K
14:25 59.94 59.95 59.94 59.94 11.4K
14:26 59.93 59.93 59.92 59.92 17.3K
14:27 59.91 59.95 59.91 59.95 17.2K
14:28 59.97 59.99 59.96 59.96 14.9K
14:29 59.96 59.98 59.96 59.97 17.6K
14:30 60.00 60.00 59.95 59.97 45.6K
14:31 59.97 60.02 59.97 60.02 16.4K
14:32 60.01 60.05 60.01 60.05 12.4K
14:33 60.02 60.02 60.00 60.00 13.5K
14:34 60.01 60.01 59.98 59.98 16.5K
14:35 59.97 59.97 59.95 59.95 29.3K
14:36 59.95 59.96 59.92 59.96 17.3K
14:37 59.95 59.99 59.95 59.99 17.6K
14:38 59.99 60.04 59.99 60.04 15.7K
14:39 60.06 60.11 60.06 60.11 27.0K
14:40 60.07 60.08 60.04 60.04 15.0K
14:41 60.02 60.03 60.02 60.03 13.5K
14:42 60.01 60.03 60.01 60.03 11.9K
14:43 60.01 60.03 60.00 60.03 14.2K
14:44 60.04 60.09 60.04 60.09 13.0K
14:45 60.10 60.15 60.10 60.13 17.4K
14:46 60.14 60.14 60.11 60.14 17.4K
14:47 60.13 60.14 60.12 60.14 16.0K
14:48 60.13 60.17 60.13 60.15 22.6K
14:49 60.15 60.15 60.15 60.15 19.0K
14:50 60.14 60.15 60.13 60.13 25.0K
14:51 60.11 60.17 60.11 60.17 21.0K
14:52 60.20 60.20 60.20 60.20 25.0K
14:53 60.19 60.20 60.19 60.19 14.3K
14:54 60.19 60.21 60.19 60.20 17.9K
14:55 60.20 60.20 60.16 60.18 16.8K
14:56 60.19 60.19 60.12 60.13 12.6K
14:57 60.15 60.16 60.13 60.15 20.9K
14:58 60.15 60.19 60.15 60.18 13.1K
14:59 60.20 60.21 60.19 60.21 22.1K
15:00 60.20 60.20 60.16 60.16 26.4K
15:01 60.16 60.16 60.13 60.13 16.0K
15:02 60.13 60.18 60.13 60.18 19.2K
15:03 60.19 60.20 60.19 60.19 14.6K
15:04 60.20 60.23 60.20 60.23 16.7K
15:05 60.22 60.24 60.19 60.19 38.6K
15:06 60.20 60.21 60.20 60.21 9.9K
15:07 60.20 60.21 60.20 60.20 33.6K
15:08 60.19 60.19 60.16 60.17 15.4K
15:09 60.16 60.17 60.14 60.17 21.5K
15:10 60.19 60.19 60.15 60.15 12.6K
15:11 60.15 60.18 60.15 60.18 11.1K
15:12 60.17 60.18 60.14 60.15 26.3K
15:13 60.17 60.18 60.17 60.17 12.0K
15:14 60.16 60.17 60.15 60.16 15.1K
15:15 60.17 60.17 60.14 60.14 18.2K
15:16 60.14 60.15 60.12 60.12 15.3K
15:17 60.12 60.12 60.08 60.12 22.5K
15:18 60.12 60.12 60.08 60.10 17.2K
15:19 60.10 60.10 60.09 60.10 13.3K
15:20 60.10 60.12 60.09 60.09 17.1K
15:21 60.09 60.09 60.06 60.09 19.8K
15:22 60.09 60.10 60.09 60.09 7.9K
15:23 60.10 60.14 60.10 60.14 24.0K
15:24 60.13 60.20 60.13 60.20 24.0K
15:25 60.20 60.28 60.20 60.24 62.3K
15:26 60.23 60.26 60.23 60.26 27.4K
15:27 60.28 60.29 60.27 60.28 26.6K
15:28 60.27 60.28 60.24 60.24 19.2K
15:29 60.23 60.23 60.18 60.18 19.4K
15:30 60.18 60.19 60.12 60.15 34.5K
15:31 60.11 60.11 60.05 60.05 23.7K
15:32 60.11 60.11 60.03 60.03 39.7K
15:33 60.00 60.00 59.94 59.96 41.1K
15:34 59.97 59.99 59.96 59.97 19.1K
15:35 59.95 59.97 59.94 59.94 22.1K
15:36 59.92 59.92 59.87 59.91 22.6K
15:37 59.92 59.97 59.92 59.95 22.3K
15:38 59.96 59.98 59.94 59.96 24.9K
15:39 59.91 59.97 59.91 59.97 42.9K
15:40 59.95 59.95 59.92 59.92 21.5K
15:41 59.90 59.91 59.89 59.91 21.6K
15:42 59.89 59.89 59.85 59.85 28.1K
15:43 59.86 59.88 59.86 59.88 20.2K
15:44 59.88 59.88 59.85 59.87 28.0K
15:45 59.88 59.88 59.81 59.81 13.9K
15:46 59.82 59.83 59.79 59.79 26.8K
15:47 59.80 59.82 59.79 59.82 17.3K
15:48 59.80 59.86 59.80 59.85 30.1K
15:49 59.86 59.87 59.85 59.85 20.3K
15:50 59.84 59.88 59.84 59.88 42.6K
15:51 59.87 59.91 59.87 59.90 45.0K
15:52 59.92 59.95 59.91 59.92 27.9K
15:53 59.81 59.81 59.74 59.74 43.1K
15:54 59.80 59.80 59.73 59.73 80.5K
15:55 59.75 59.82 59.71 59.82 51.4K
15:56 59.87 59.88 59.83 59.83 99.8K
15:57 59.82 59.90 59.81 59.90 64.1K
15:58 59.88 59.92 59.88 59.88 95.4K
15:59 59.91 59.96 59.91 59.95 104.2K
16:00 59.95 60.20 59.95 60.00 2,353.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし