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 60.42 60.49 59.19 60.31 271.9K
09:32 60.31 60.31 60.04 60.04 29.9K
09:33 60.07 60.07 59.94 59.95 39.1K
09:34 60.00 60.14 60.00 60.01 24.5K
09:35 60.00 60.10 60.00 60.05 7.8K
09:36 60.05 60.06 59.98 60.04 19.1K
09:37 60.08 60.25 60.08 60.25 24.3K
09:38 60.26 60.46 60.26 60.46 11.1K
09:39 60.48 60.50 60.47 60.50 15.8K
09:40 60.48 60.61 60.48 60.51 17.4K
09:41 60.58 60.63 60.56 60.56 24.7K
09:42 60.64 60.64 60.56 60.58 18.1K
09:43 60.59 60.78 60.59 60.78 26.2K
09:44 60.79 60.79 60.69 60.79 24.5K
09:45 60.76 60.93 60.76 60.93 14.0K
09:46 60.95 60.95 60.84 60.84 21.1K
09:47 60.84 60.88 60.84 60.88 10.5K
09:48 60.86 60.98 60.86 60.98 14.6K
09:49 60.93 60.94 60.89 60.92 28.8K
09:50 60.93 60.95 60.87 60.87 23.5K
09:51 60.85 60.94 60.85 60.94 26.4K
09:52 61.00 61.07 61.00 61.07 56.9K
09:53 61.11 61.20 61.11 61.18 33.2K
09:54 61.17 61.23 61.17 61.20 27.3K
09:55 61.24 61.27 61.23 61.27 84.5K
09:56 61.31 61.31 61.19 61.24 34.0K
09:57 61.26 61.35 61.26 61.33 47.1K
09:58 61.42 61.45 61.40 61.45 31.9K
09:59 61.43 61.49 61.41 61.49 33.0K
10:00 61.46 61.53 61.43 61.51 34.3K
10:01 61.63 61.63 61.53 61.54 45.2K
10:02 61.54 61.59 61.53 61.59 21.3K
10:03 61.62 61.62 61.51 61.52 34.0K
10:04 61.51 61.51 61.41 61.44 43.9K
10:05 61.42 61.42 61.36 61.36 25.8K
10:06 61.34 61.49 61.29 61.49 48.9K
10:07 61.43 61.43 61.30 61.36 33.8K
10:08 61.32 61.32 61.23 61.24 36.6K
10:09 61.19 61.21 61.14 61.21 22.8K
10:10 61.22 61.30 61.22 61.30 69.4K
10:11 61.30 61.34 61.30 61.33 31.1K
10:12 61.33 61.43 61.33 61.43 13.5K
10:13 61.48 61.59 61.48 61.55 26.2K
10:14 61.57 61.57 61.52 61.52 21.8K
10:15 61.52 61.59 61.52 61.59 14.3K
10:16 61.57 61.68 61.55 61.64 50.2K
10:17 61.66 61.66 61.65 61.66 14.6K
10:18 61.64 61.69 61.62 61.69 18.7K
10:19 61.71 61.79 61.70 61.79 25.3K
10:20 61.81 61.97 61.81 61.91 78.1K
10:21 61.86 61.89 61.79 61.79 31.9K
10:22 61.76 61.83 61.76 61.83 65.7K
10:23 61.80 61.84 61.80 61.84 58.2K
10:24 61.87 61.87 61.84 61.85 21.5K
10:25 61.87 61.89 61.87 61.87 17.2K
10:26 61.87 61.92 61.83 61.92 32.2K
10:27 61.92 61.92 61.82 61.83 50.4K
10:28 61.83 61.83 61.82 61.83 37.5K
10:29 61.84 61.84 61.83 61.83 25.8K
10:30 61.83 61.86 61.83 61.85 18.9K
10:31 61.84 61.95 61.84 61.95 12.4K
10:32 61.90 61.95 61.86 61.88 15.9K
10:33 61.91 61.91 61.87 61.87 14.6K
10:34 61.89 61.95 61.83 61.95 19.8K
10:35 61.98 61.98 61.95 61.96 8.0K
10:36 61.96 61.96 61.90 61.90 9.2K
10:37 61.97 62.05 61.97 62.01 36.4K
10:38 62.02 62.02 61.95 62.00 15.6K
10:39 62.02 62.05 62.02 62.04 15.7K
10:40 62.04 62.07 62.00 62.00 14.2K
10:41 61.99 62.04 61.97 61.98 29.3K
10:42 62.01 62.09 62.01 62.09 13.1K
10:43 62.09 62.11 62.09 62.10 20.2K
10:44 62.12 62.12 62.00 62.00 19.5K
10:45 62.00 62.07 61.98 62.07 22.3K
10:46 62.05 62.19 62.05 62.19 14.3K
10:47 62.16 62.18 62.16 62.18 19.2K
10:48 62.18 62.21 62.18 62.21 14.8K
10:49 62.24 62.38 62.24 62.38 25.5K
10:50 62.39 62.40 62.38 62.40 17.5K
10:51 62.40 62.40 62.37 62.37 18.0K
10:52 62.37 62.43 62.35 62.43 25.1K
10:53 62.42 62.50 62.42 62.48 51.8K
10:54 62.48 62.49 62.43 62.43 30.9K
10:55 62.39 62.39 62.31 62.31 18.2K
10:56 62.33 62.40 62.33 62.35 52.9K
10:57 62.33 62.33 62.29 62.29 34.8K
10:58 62.30 62.30 62.26 62.27 25.2K
10:59 62.29 62.35 62.29 62.35 24.8K
11:00 62.34 62.38 62.30 62.38 36.7K
11:01 62.38 62.41 62.37 62.41 37.4K
11:02 62.42 62.44 62.42 62.44 19.7K
11:03 62.47 62.51 62.47 62.48 19.1K
11:04 62.47 62.51 62.47 62.51 23.8K
11:05 62.50 62.50 62.44 62.48 24.9K
11:06 62.47 62.49 62.39 62.42 43.7K
11:07 62.42 62.44 62.37 62.37 18.6K
11:08 62.34 62.34 62.26 62.27 24.6K
11:09 62.27 62.33 62.27 62.28 14.9K
11:10 62.28 62.33 62.28 62.33 11.8K
11:11 62.31 62.32 62.28 62.28 18.4K
11:12 62.31 62.31 62.27 62.30 18.5K
11:13 62.29 62.34 62.27 62.28 23.0K
11:14 62.28 62.28 62.24 62.25 19.3K
11:15 62.22 62.22 62.20 62.20 13.0K
11:16 62.23 62.23 62.22 62.22 20.6K
11:17 62.20 62.20 62.14 62.14 12.8K
11:18 62.15 62.15 62.10 62.10 12.2K
11:19 62.11 62.15 62.10 62.11 12.9K
11:20 62.14 62.20 62.12 62.20 16.5K
11:21 62.21 62.33 62.21 62.33 14.3K
11:22 62.33 62.38 62.32 62.38 12.0K
11:23 62.38 62.39 62.36 62.39 4.4K
11:24 62.40 62.50 62.40 62.50 12.6K
11:25 62.52 62.53 62.51 62.52 14.3K
11:26 62.55 62.64 62.55 62.64 42.4K
11:27 62.61 62.61 62.59 62.60 30.6K
11:28 62.57 62.64 62.57 62.61 28.3K
11:29 62.61 62.61 62.54 62.55 27.9K
11:30 62.56 62.62 62.56 62.62 19.4K
11:31 62.60 62.65 62.60 62.61 23.1K
11:32 62.61 62.61 62.56 62.56 25.5K
11:33 62.55 62.57 62.55 62.56 21.2K
11:34 62.58 62.62 62.58 62.62 37.6K
11:35 62.64 62.66 62.63 62.66 27.1K
11:36 62.66 62.66 62.64 62.66 20.0K
11:37 62.67 62.71 62.66 62.71 22.8K
11:38 62.66 62.70 62.65 62.69 35.9K
11:39 62.69 62.73 62.64 62.73 24.8K
11:40 62.73 62.76 62.73 62.76 30.8K
11:41 62.76 62.77 62.75 62.77 16.1K
11:42 62.79 62.81 62.79 62.79 20.1K
11:43 62.81 62.82 62.77 62.82 31.5K
11:44 62.81 62.82 62.80 62.81 33.6K
11:45 62.81 62.85 62.79 62.79 30.6K
11:46 62.75 62.82 62.74 62.82 37.8K
11:47 62.81 62.82 62.78 62.79 37.2K
11:48 62.78 62.81 62.77 62.77 28.8K
11:49 62.76 62.77 62.75 62.77 12.6K
11:50 62.76 62.77 62.75 62.77 20.9K
11:51 62.75 62.75 62.72 62.74 27.8K
11:52 62.73 62.73 62.67 62.67 69.4K
11:53 62.67 62.68 62.66 62.67 17.5K
11:54 62.70 62.70 62.63 62.63 15.3K
11:55 62.63 62.69 62.63 62.64 23.1K
11:56 62.67 62.68 62.66 62.67 14.3K
11:57 62.69 62.79 62.69 62.79 15.7K
11:58 62.77 62.81 62.77 62.81 11.6K
11:59 62.80 62.85 62.80 62.85 14.7K
12:00 62.85 62.93 62.83 62.93 31.8K
12:01 62.93 62.96 62.93 62.94 8.8K
12:02 62.95 62.99 62.95 62.99 16.8K
12:03 62.99 62.99 62.96 62.97 31.7K
12:04 62.99 63.04 62.99 63.02 21.8K
12:05 63.01 63.09 62.99 63.09 34.5K
12:06 63.12 63.13 63.10 63.13 12.4K
12:07 63.16 63.16 63.07 63.14 32.7K
12:08 63.15 63.18 63.15 63.16 42.6K
12:09 63.15 63.15 63.01 63.01 50.9K
12:10 63.00 63.00 62.96 62.96 24.8K
12:11 62.99 63.04 62.99 63.00 17.9K
12:12 63.04 63.08 63.03 63.05 22.6K
12:13 63.05 63.06 63.05 63.06 23.1K
12:14 63.08 63.13 63.08 63.12 54.6K
12:15 63.12 63.17 63.12 63.17 16.6K
12:16 63.17 63.19 63.16 63.17 24.9K
12:17 63.14 63.19 63.14 63.19 43.1K
12:18 63.22 63.22 63.18 63.20 21.6K
12:19 63.17 63.19 63.17 63.17 16.7K
12:20 63.19 63.20 63.19 63.20 8.8K
12:21 63.17 63.17 63.04 63.04 69.3K
12:22 63.08 63.11 63.08 63.11 23.2K
12:23 63.11 63.16 63.11 63.12 14.1K
12:24 63.12 63.15 63.12 63.15 12.0K
12:25 63.15 63.21 63.12 63.21 19.7K
12:26 63.21 63.23 63.20 63.23 13.9K
12:27 63.25 63.25 63.24 63.25 9.9K
12:28 63.27 63.27 63.26 63.26 6.0K
12:29 63.25 63.26 63.21 63.21 33.7K
12:30 63.22 63.26 63.17 63.26 31.1K
12:31 63.26 63.27 63.26 63.27 10.4K
12:32 63.29 63.32 63.29 63.31 24.5K
12:33 63.31 63.32 63.31 63.31 3.6K
12:34 63.32 63.34 63.30 63.34 14.8K
12:35 63.36 63.36 63.30 63.30 16.3K
12:36 63.32 63.35 63.32 63.35 14.6K
12:37 63.38 63.43 63.38 63.43 21.3K
12:38 63.43 63.44 63.41 63.44 33.0K
12:39 63.45 63.47 63.44 63.47 18.4K
12:40 63.48 63.49 63.47 63.48 10.2K
12:41 63.49 63.49 63.47 63.48 28.4K
12:42 63.49 63.50 63.45 63.45 86.8K
12:43 63.46 63.49 63.41 63.49 18.3K
12:44 63.48 63.49 63.44 63.44 38.6K
12:45 63.46 63.48 63.46 63.46 32.1K
12:46 63.44 63.48 63.44 63.48 26.7K
12:47 63.53 63.54 63.52 63.54 43.9K
12:48 63.53 63.53 63.50 63.50 24.0K
12:49 63.51 63.54 63.50 63.54 21.3K
12:50 63.51 63.53 63.51 63.53 12.8K
12:51 63.55 63.57 63.54 63.57 10.3K
12:52 63.57 63.60 63.57 63.59 9.9K
12:53 63.61 63.61 63.58 63.60 23.9K
12:54 63.59 63.60 63.58 63.60 17.5K
12:55 63.59 63.61 63.59 63.61 16.5K
12:56 63.61 63.64 63.61 63.62 20.4K
12:57 63.62 63.64 63.62 63.63 23.3K
12:58 63.62 63.63 63.60 63.60 21.9K
12:59 63.60 63.62 63.60 63.62 13.8K
13:00 63.65 63.65 63.62 63.64 25.9K
13:01 63.64 63.65 63.64 63.65 19.4K
13:02 63.66 63.66 63.62 63.64 28.0K
13:03 63.62 63.62 63.54 63.54 44.3K
13:04 63.53 63.53 63.50 63.50 30.2K
13:05 63.55 63.58 63.55 63.56 27.3K
13:06 63.54 63.54 63.43 63.43 57.7K
13:07 63.45 63.45 63.38 63.40 17.4K
13:08 63.38 63.38 63.35 63.38 23.0K
13:09 63.39 63.39 63.33 63.33 19.2K
13:10 63.32 63.42 63.30 63.42 31.8K
13:11 63.44 63.45 63.43 63.43 16.1K
13:12 63.41 63.41 63.34 63.34 11.1K
13:13 63.35 63.35 63.32 63.32 8.3K
13:14 63.31 63.31 63.25 63.25 29.4K
13:15 63.28 63.28 63.24 63.24 26.5K
13:16 63.23 63.25 63.22 63.25 40.0K
13:17 63.25 63.27 63.24 63.27 20.1K
13:18 63.24 63.32 63.24 63.32 24.8K
13:19 63.30 63.33 63.29 63.33 37.1K
13:20 63.34 63.34 63.32 63.33 27.1K
13:21 63.34 63.35 63.28 63.28 21.5K
13:22 63.27 63.28 63.27 63.28 35.6K
13:23 63.27 63.28 63.23 63.25 16.1K
13:24 63.26 63.29 63.21 63.23 32.6K
13:25 63.22 63.22 63.17 63.20 11.9K
13:26 63.20 63.20 63.14 63.16 16.5K
13:27 63.15 63.21 63.15 63.17 27.0K
13:28 63.18 63.20 63.17 63.20 31.7K
13:29 63.17 63.21 63.17 63.21 17.2K
13:30 63.21 63.23 63.18 63.20 20.8K
13:31 63.21 63.21 63.17 63.17 19.4K
13:32 63.18 63.22 63.18 63.22 10.9K
13:33 63.21 63.25 63.20 63.25 11.0K
13:34 63.26 63.28 63.25 63.25 16.6K
13:35 63.25 63.30 63.25 63.29 9.3K
13:36 63.27 63.28 63.27 63.27 6.9K
13:37 63.27 63.27 63.25 63.25 15.0K
13:38 63.27 63.31 63.27 63.29 24.0K
13:39 63.29 63.30 63.27 63.27 6.7K
13:40 63.26 63.29 63.24 63.29 17.1K
13:41 63.29 63.30 63.25 63.26 11.4K
13:42 63.22 63.22 63.20 63.20 25.0K
13:43 63.18 63.20 63.18 63.20 14.0K
13:44 63.19 63.26 63.19 63.25 11.4K
13:45 63.32 63.35 63.32 63.33 40.8K
13:46 63.34 63.40 63.31 63.40 44.0K
13:47 63.43 63.51 63.43 63.50 33.5K
13:48 63.53 63.61 63.53 63.61 55.3K
13:49 63.61 63.70 63.58 63.68 58.1K
13:50 63.69 63.77 63.69 63.76 43.2K
13:51 63.75 63.87 63.63 63.63 109.7K
13:52 63.68 63.78 63.68 63.78 31.3K
13:53 63.82 63.85 63.79 63.79 114.0K
13:54 63.78 63.84 63.77 63.83 28.4K
13:55 63.85 63.90 63.81 63.90 50.9K
13:56 63.87 63.89 63.77 63.77 56.5K
13:57 63.80 63.80 63.68 63.73 54.0K
13:58 63.74 63.74 63.64 63.66 54.2K
13:59 63.66 63.82 63.66 63.82 47.3K
14:00 63.76 63.82 63.76 63.82 50.1K
14:01 63.78 63.79 63.75 63.79 40.7K
14:02 63.74 63.78 63.74 63.75 91.9K
14:03 63.73 63.75 63.60 63.60 54.0K
14:04 63.55 63.59 63.55 63.58 44.9K
14:05 63.58 63.68 63.57 63.68 30.4K
14:06 63.71 63.71 63.61 63.66 31.1K
14:07 63.58 63.67 63.58 63.67 23.1K
14:08 63.71 63.75 63.71 63.75 31.1K
14:09 63.72 63.72 63.71 63.72 34.9K
14:10 63.74 63.74 63.61 63.61 58.4K
14:11 63.61 63.61 63.47 63.48 37.6K
14:12 63.47 63.51 63.44 63.50 22.1K
14:13 63.48 63.51 63.31 63.31 127.2K
14:14 63.36 63.41 63.32 63.41 22.5K
14:15 63.27 63.27 63.20 63.21 81.9K
14:16 63.18 63.21 63.15 63.18 23.3K
14:17 63.18 63.18 63.16 63.18 17.5K
14:18 63.12 63.13 63.03 63.03 55.8K
14:19 63.04 63.06 63.02 63.06 26.2K
14:20 63.07 63.19 63.07 63.19 31.7K
14:21 63.21 63.23 63.21 63.22 16.3K
14:22 63.23 63.25 63.21 63.25 14.9K
14:23 63.28 63.31 63.26 63.28 22.5K
14:24 63.30 63.37 63.30 63.37 21.1K
14:25 63.39 63.42 63.34 63.34 17.8K
14:26 63.34 63.36 63.34 63.34 9.8K
14:27 63.33 63.34 63.31 63.31 24.0K
14:28 63.28 63.28 63.25 63.28 10.0K
14:29 63.30 63.31 63.28 63.30 11.1K
14:30 63.27 63.30 63.27 63.30 10.6K
14:31 63.29 63.39 63.29 63.39 15.7K
14:32 63.39 63.40 63.33 63.40 44.2K
14:33 63.42 63.47 63.42 63.47 19.0K
14:34 63.44 63.54 63.44 63.54 27.5K
14:35 63.43 63.47 63.43 63.43 20.4K
14:36 63.43 63.43 63.36 63.36 19.6K
14:37 63.38 63.41 63.35 63.41 28.0K
14:38 63.41 63.48 63.41 63.48 17.3K
14:39 63.46 63.47 63.45 63.47 12.9K
14:40 63.46 63.46 63.44 63.44 18.9K
14:41 63.43 63.45 63.36 63.36 34.8K
14:42 63.34 63.40 63.34 63.38 51.6K
14:43 63.41 63.46 63.41 63.46 15.1K
14:44 63.47 63.47 63.40 63.42 27.9K
14:45 63.47 63.50 63.46 63.50 10.7K
14:46 63.51 63.54 63.50 63.50 20.4K
14:47 63.46 63.46 63.43 63.46 13.9K
14:48 63.48 63.50 63.46 63.46 14.5K
14:49 63.49 63.50 63.47 63.49 17.9K
14:50 63.49 63.49 63.45 63.45 24.2K
14:51 63.46 63.48 63.37 63.37 22.6K
14:52 63.37 63.37 63.31 63.32 23.4K
14:53 63.33 63.37 63.33 63.37 25.2K
14:54 63.38 63.39 63.37 63.39 12.1K
14:55 63.41 63.48 63.41 63.46 29.9K
14:56 63.47 63.47 63.44 63.44 22.0K
14:57 63.45 63.47 63.44 63.44 25.1K
14:58 63.44 63.49 63.44 63.49 17.4K
14:59 63.47 63.47 63.45 63.46 15.7K
15:00 63.45 63.53 63.45 63.53 29.5K
15:01 63.51 63.54 63.51 63.54 39.3K
15:02 63.53 63.54 63.50 63.51 25.2K
15:03 63.52 63.53 63.51 63.52 8.5K
15:04 63.50 63.50 63.48 63.49 20.9K
15:05 63.48 63.54 63.48 63.50 19.8K
15:06 63.53 63.55 63.48 63.49 26.5K
15:07 63.49 63.49 63.43 63.43 27.9K
15:08 63.42 63.44 63.41 63.43 19.2K
15:09 63.42 63.45 63.42 63.45 14.4K
15:10 63.44 63.49 63.44 63.49 23.6K
15:11 63.49 63.50 63.45 63.45 35.7K
15:12 63.44 63.47 63.42 63.45 59.6K
15:13 63.44 63.51 63.44 63.50 23.3K
15:14 63.49 63.51 63.46 63.46 21.9K
15:15 63.45 63.49 63.43 63.49 44.3K
15:16 63.50 63.53 63.50 63.52 24.1K
15:17 63.54 63.54 63.52 63.52 30.4K
15:18 63.52 63.54 63.50 63.54 29.8K
15:19 63.53 63.56 63.53 63.55 23.0K
15:20 63.54 63.54 63.51 63.52 31.5K
15:21 63.51 63.51 63.49 63.50 25.8K
15:22 63.55 63.57 63.54 63.57 26.1K
15:23 63.57 63.64 63.57 63.64 24.1K
15:24 63.65 63.65 63.62 63.63 26.8K
15:25 63.64 63.68 63.64 63.68 14.6K
15:26 63.66 63.68 63.61 63.61 31.9K
15:27 63.62 63.63 63.59 63.60 23.5K
15:28 63.62 63.62 63.59 63.59 30.7K
15:29 63.61 63.67 63.61 63.67 41.4K
15:30 63.67 63.68 63.66 63.68 25.8K
15:31 63.68 63.68 63.61 63.66 46.4K
15:32 63.66 63.71 63.62 63.71 26.3K
15:33 63.69 63.70 63.64 63.65 83.9K
15:34 63.67 63.71 63.67 63.71 38.7K
15:35 63.70 63.77 63.68 63.68 71.4K
15:36 63.68 63.78 63.68 63.78 42.6K
15:37 63.79 63.80 63.78 63.78 35.6K
15:38 63.76 63.77 63.75 63.77 26.5K
15:39 63.77 63.85 63.76 63.85 54.4K
15:40 63.85 63.85 63.77 63.77 48.7K
15:41 63.76 63.81 63.76 63.77 40.5K
15:42 63.71 63.74 63.70 63.70 62.2K
15:43 63.70 63.70 63.63 63.63 38.7K
15:44 63.67 63.67 63.60 63.60 47.0K
15:45 63.61 63.61 63.57 63.58 45.7K
15:46 63.65 63.75 63.65 63.75 59.9K
15:47 63.76 63.76 63.71 63.76 52.2K
15:48 63.77 63.80 63.75 63.79 58.8K
15:49 63.78 63.78 63.63 63.63 56.4K
15:50 63.57 63.67 63.57 63.67 141.3K
15:51 63.65 63.66 63.64 63.65 52.0K
15:52 63.71 63.75 63.69 63.69 93.8K
15:53 63.71 63.74 63.69 63.74 96.5K
15:54 63.76 63.88 63.76 63.88 106.6K
15:55 63.89 63.93 63.87 63.87 145.5K
15:56 63.83 63.93 63.83 63.92 167.6K
15:57 63.99 64.07 63.93 63.94 257.9K
15:58 63.96 64.01 63.96 63.96 210.9K
15:59 63.92 63.97 63.92 63.95 357.0K
16:00 63.91 64.40 63.00 63.84 3,757.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし