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 64.35 64.60 63.84 64.22 269.6K
09:32 64.17 64.20 64.08 64.08 60.1K
09:33 64.05 64.22 64.01 64.22 18.7K
09:34 64.14 64.27 64.14 64.22 15.5K
09:35 64.23 64.31 64.23 64.25 16.6K
09:36 64.27 64.27 64.09 64.12 26.9K
09:37 64.11 64.26 64.11 64.15 24.6K
09:38 64.14 64.17 64.08 64.17 20.1K
09:39 64.18 64.25 64.18 64.22 15.6K
09:40 64.21 64.30 64.21 64.30 14.3K
09:41 64.29 64.32 64.26 64.32 10.6K
09:42 64.39 64.57 64.39 64.57 14.1K
09:43 64.61 64.68 64.61 64.62 32.0K
09:44 64.58 64.58 64.48 64.52 42.0K
09:45 64.54 64.54 64.42 64.42 22.9K
09:46 64.48 64.53 64.46 64.47 19.3K
09:47 64.50 64.54 64.44 64.44 34.2K
09:48 64.44 64.48 64.37 64.37 21.1K
09:49 64.46 64.54 64.45 64.51 17.2K
09:50 64.49 64.49 64.25 64.25 30.4K
09:51 64.16 64.17 64.04 64.04 27.8K
09:52 64.05 64.10 64.04 64.04 49.0K
09:53 64.07 64.09 63.98 64.09 51.9K
09:54 64.12 64.15 64.08 64.13 39.2K
09:55 64.11 64.11 64.05 64.05 33.1K
09:56 64.02 64.02 63.97 63.97 34.7K
09:57 63.97 63.97 63.90 63.90 22.5K
09:58 63.92 64.02 63.85 63.99 27.6K
09:59 63.96 64.04 63.92 63.92 20.1K
10:00 63.89 63.91 63.82 63.89 43.8K
10:01 63.73 63.77 63.68 63.68 75.1K
10:02 63.58 63.64 63.52 63.64 34.9K
10:03 63.67 63.70 63.63 63.67 19.8K
10:04 63.69 63.69 63.45 63.45 19.9K
10:05 63.46 63.46 63.12 63.12 32.8K
10:06 63.16 63.21 63.13 63.21 32.5K
10:07 63.19 63.19 63.06 63.14 18.4K
10:08 63.16 63.25 63.16 63.16 20.5K
10:09 63.07 63.19 63.07 63.16 43.4K
10:10 63.13 63.36 63.10 63.31 42.2K
10:11 63.37 63.53 63.37 63.53 12.1K
10:12 63.52 63.52 63.46 63.50 29.0K
10:13 63.42 63.48 63.42 63.48 19.9K
10:14 63.53 63.58 63.49 63.49 41.4K
10:15 63.50 63.56 63.47 63.56 22.2K
10:16 63.59 63.75 63.59 63.75 18.4K
10:17 63.71 63.85 63.71 63.85 24.8K
10:18 63.79 63.85 63.74 63.76 14.5K
10:19 63.78 63.87 63.78 63.87 8.6K
10:20 63.85 63.94 63.78 63.78 37.3K
10:21 63.70 63.71 63.56 63.56 17.4K
10:22 63.55 63.58 63.50 63.50 8.1K
10:23 63.49 63.52 63.45 63.46 13.0K
10:24 63.40 63.50 63.40 63.49 12.4K
10:25 63.55 63.60 63.50 63.59 17.5K
10:26 63.59 63.68 63.59 63.68 20.4K
10:27 63.67 63.80 63.67 63.80 23.1K
10:28 63.87 63.95 63.87 63.95 26.1K
10:29 63.98 63.99 63.92 63.92 14.0K
10:30 63.90 63.95 63.88 63.95 10.5K
10:31 63.99 64.04 63.99 64.03 29.9K
10:32 64.04 64.09 64.03 64.03 23.2K
10:33 64.04 64.10 64.04 64.08 10.5K
10:34 64.00 64.04 63.96 63.96 18.1K
10:35 63.99 64.03 63.99 64.03 15.4K
10:36 64.08 64.08 64.00 64.00 16.1K
10:37 64.00 64.03 63.99 64.03 13.0K
10:38 64.06 64.18 64.06 64.14 15.4K
10:39 64.11 64.11 64.03 64.04 14.4K
10:40 64.05 64.05 63.95 63.96 28.4K
10:41 63.93 63.96 63.91 63.91 12.8K
10:42 63.92 63.97 63.85 63.97 19.8K
10:43 64.01 64.11 64.01 64.11 13.7K
10:44 64.10 64.11 64.06 64.06 9.0K
10:45 64.08 64.08 64.04 64.05 13.2K
10:46 64.01 64.01 64.00 64.00 17.0K
10:47 63.99 64.06 63.95 64.04 13.3K
10:48 64.06 64.14 64.06 64.09 6.6K
10:49 64.11 64.22 64.11 64.22 13.4K
10:50 64.19 64.22 64.10 64.11 25.1K
10:51 64.11 64.13 64.08 64.13 6.0K
10:52 64.12 64.20 64.08 64.20 14.3K
10:53 64.17 64.20 64.13 64.15 10.8K
10:54 64.19 64.22 64.19 64.20 7.9K
10:55 64.22 64.23 64.19 64.23 11.9K
10:56 64.25 64.28 64.25 64.27 20.2K
10:57 64.29 64.37 64.29 64.37 18.2K
10:58 64.36 64.41 64.36 64.41 10.1K
10:59 64.42 64.43 64.39 64.39 13.0K
11:00 64.42 64.43 64.41 64.43 13.4K
11:01 64.43 64.45 64.41 64.42 20.9K
11:02 64.41 64.49 64.38 64.49 17.2K
11:03 64.51 64.62 64.51 64.62 12.1K
11:04 64.64 64.67 64.62 64.67 14.5K
11:05 64.68 64.69 64.67 64.67 25.3K
11:06 64.73 64.73 64.70 64.70 20.4K
11:07 64.69 64.69 64.55 64.62 47.1K
11:08 64.56 64.56 64.54 64.54 23.5K
11:09 64.56 64.60 64.56 64.60 27.5K
11:10 64.60 64.60 64.57 64.58 14.4K
11:11 64.54 64.58 64.54 64.57 30.6K
11:12 64.59 64.69 64.59 64.64 41.6K
11:13 64.65 64.65 64.59 64.61 17.1K
11:14 64.60 64.63 64.60 64.63 19.7K
11:15 64.63 64.63 64.53 64.53 23.8K
11:16 64.63 64.63 64.51 64.55 23.3K
11:17 64.57 64.58 64.54 64.58 26.5K
11:18 64.58 64.58 64.48 64.48 31.2K
11:19 64.47 64.60 64.47 64.60 27.6K
11:20 64.59 64.64 64.58 64.64 11.7K
11:21 64.64 64.67 64.63 64.67 30.0K
11:22 64.57 64.61 64.56 64.56 22.8K
11:23 64.54 64.59 64.52 64.57 14.4K
11:24 64.56 64.60 64.56 64.59 15.2K
11:25 64.57 64.67 64.56 64.67 21.9K
11:26 64.67 64.67 64.64 64.65 10.1K
11:27 64.62 64.73 64.62 64.66 24.4K
11:28 64.62 64.82 64.62 64.82 36.0K
11:29 64.86 64.89 64.75 64.75 31.9K
11:30 64.72 64.74 64.71 64.72 13.6K
11:31 64.70 64.72 64.61 64.61 35.9K
11:32 64.62 64.62 64.53 64.53 10.6K
11:33 64.49 64.55 64.49 64.54 19.9K
11:34 64.52 64.53 64.50 64.53 9.7K
11:35 64.51 64.55 64.51 64.52 12.6K
11:36 64.54 64.58 64.51 64.53 17.7K
11:37 64.59 64.62 64.59 64.61 9.8K
11:38 64.61 64.67 64.60 64.66 9.0K
11:39 64.66 64.66 64.59 64.61 10.3K
11:40 64.64 64.69 64.64 64.69 15.0K
11:41 64.67 64.67 64.65 64.66 8.3K
11:42 64.64 64.72 64.64 64.69 22.0K
11:43 64.69 64.70 64.67 64.70 19.3K
11:44 64.70 64.72 64.67 64.67 11.1K
11:45 64.67 64.67 64.55 64.55 25.3K
11:46 64.54 64.64 64.52 64.64 17.7K
11:47 64.59 64.60 64.57 64.59 4.2K
11:48 64.62 64.67 64.61 64.65 20.0K
11:49 64.64 64.70 64.64 64.66 12.2K
11:50 64.66 64.66 64.64 64.65 7.0K
11:51 64.68 64.73 64.68 64.73 13.5K
11:52 64.72 64.75 64.72 64.75 8.9K
11:53 64.75 64.76 64.72 64.76 9.3K
11:54 64.76 64.83 64.76 64.83 7.6K
11:55 64.86 64.87 64.84 64.87 11.7K
11:56 64.85 64.87 64.83 64.83 9.4K
11:57 64.82 64.82 64.81 64.81 11.3K
11:58 64.80 64.80 64.72 64.75 14.6K
11:59 64.74 64.74 64.71 64.73 8.9K
12:00 64.76 64.78 64.74 64.74 12.3K
12:01 64.74 64.77 64.74 64.75 9.9K
12:02 64.76 64.77 64.74 64.74 5.9K
12:03 64.74 64.79 64.74 64.78 5.1K
12:04 64.77 64.77 64.64 64.65 19.5K
12:05 64.66 64.67 64.64 64.64 7.0K
12:06 64.64 64.68 64.64 64.66 4.9K
12:07 64.66 64.72 64.66 64.72 8.6K
12:08 64.66 64.71 64.66 64.68 8.3K
12:09 64.68 64.73 64.68 64.73 6.0K
12:10 64.74 64.74 64.69 64.69 6.2K
12:11 64.70 64.71 64.66 64.66 8.1K
12:12 64.63 64.64 64.62 64.63 5.8K
12:13 64.61 64.61 64.58 64.58 7.9K
12:14 64.55 64.59 64.55 64.59 12.8K
12:15 64.59 64.59 64.57 64.58 4.6K
12:16 64.58 64.64 64.58 64.64 8.6K
12:17 64.63 64.68 64.63 64.68 11.2K
12:18 64.69 64.74 64.69 64.72 10.5K
12:19 64.71 64.71 64.70 64.71 4.0K
12:20 64.72 64.78 64.72 64.78 6.0K
12:21 64.80 64.82 64.80 64.80 7.8K
12:22 64.80 64.81 64.78 64.78 8.1K
12:23 64.75 64.75 64.69 64.69 9.6K
12:24 64.70 64.70 64.68 64.68 6.8K
12:25 64.68 64.71 64.68 64.71 6.6K
12:26 64.71 64.76 64.71 64.76 9.6K
12:27 64.77 64.78 64.77 64.78 7.2K
12:28 64.79 64.79 64.79 64.79 6.8K
12:29 64.81 64.87 64.81 64.85 24.5K
12:30 64.85 64.87 64.83 64.83 16.7K
12:31 64.82 64.82 64.81 64.81 6.4K
12:32 64.83 64.88 64.83 64.83 8.4K
12:33 64.82 64.82 64.77 64.81 9.4K
12:34 64.83 64.83 64.79 64.79 6.4K
12:35 64.81 64.83 64.81 64.83 6.6K
12:36 64.81 64.84 64.79 64.80 10.2K
12:37 64.78 64.79 64.72 64.72 22.3K
12:38 64.70 64.70 64.65 64.65 13.2K
12:39 64.70 64.70 64.69 64.69 4.5K
12:40 64.70 64.71 64.69 64.70 14.2K
12:41 64.70 64.72 64.70 64.72 7.3K
12:42 64.70 64.71 64.69 64.71 3.9K
12:43 64.71 64.71 64.69 64.70 6.0K
12:44 64.70 64.70 64.67 64.69 15.5K
12:45 64.69 64.77 64.69 64.76 9.6K
12:46 64.77 64.77 64.75 64.75 5.3K
12:47 64.75 64.75 64.74 64.75 9.8K
12:48 64.77 64.82 64.77 64.82 7.8K
12:49 64.82 64.86 64.82 64.86 8.6K
12:50 64.86 64.87 64.86 64.87 3.6K
12:51 64.88 64.91 64.88 64.91 10.6K
12:52 64.88 64.94 64.86 64.94 14.1K
12:53 64.96 64.96 64.94 64.94 15.0K
12:54 64.95 64.95 64.89 64.89 11.4K
12:55 64.89 64.93 64.89 64.93 6.4K
12:56 64.90 64.90 64.89 64.89 21.0K
12:57 64.89 64.94 64.89 64.94 8.7K
12:58 64.94 64.95 64.85 64.85 12.7K
12:59 64.86 64.91 64.86 64.91 6.9K
13:00 64.90 64.90 64.88 64.88 13.3K
13:01 64.91 64.91 64.85 64.85 11.0K
13:02 64.86 64.87 64.86 64.87 9.7K
13:03 64.87 65.00 64.87 64.97 61.4K
13:04 64.93 64.95 64.93 64.94 10.8K
13:05 64.95 64.99 64.95 64.99 9.1K
13:06 64.99 64.99 64.94 64.94 5.6K
13:07 64.94 64.94 64.85 64.85 10.3K
13:08 64.86 64.86 64.83 64.85 12.5K
13:09 64.84 64.84 64.81 64.81 5.4K
13:10 64.82 64.87 64.82 64.87 5.3K
13:11 64.87 64.96 64.87 64.96 16.5K
13:12 64.95 64.97 64.94 64.94 31.5K
13:13 64.93 64.98 64.93 64.95 44.3K
13:14 64.90 64.90 64.89 64.90 12.7K
13:15 64.89 64.91 64.89 64.89 10.3K
13:16 64.89 64.92 64.89 64.92 4.5K
13:17 64.90 64.90 64.85 64.85 12.6K
13:18 64.86 64.86 64.83 64.83 10.1K
13:19 64.84 64.84 64.81 64.81 7.7K
13:20 64.81 64.82 64.81 64.82 6.2K
13:21 64.84 64.87 64.84 64.86 11.4K
13:22 64.86 64.89 64.86 64.88 6.6K
13:23 64.88 64.89 64.88 64.89 7.5K
13:24 64.89 64.90 64.86 64.90 19.7K
13:25 64.90 64.93 64.90 64.91 5.0K
13:26 64.90 64.93 64.90 64.92 5.4K
13:27 64.92 64.92 64.91 64.92 8.0K
13:28 64.92 64.97 64.92 64.97 5.0K
13:29 64.98 65.00 64.98 65.00 20.9K
13:30 65.00 65.02 64.99 65.00 11.8K
13:31 65.00 65.02 64.99 64.99 6.2K
13:32 64.95 64.95 64.91 64.93 9.1K
13:33 64.91 64.97 64.91 64.95 14.0K
13:34 64.96 64.96 64.95 64.95 4.2K
13:35 64.97 65.00 64.97 65.00 7.7K
13:36 65.01 65.08 65.01 65.07 16.3K
13:37 65.01 65.06 64.96 64.96 15.8K
13:38 64.98 65.01 64.98 65.01 17.4K
13:39 65.01 65.05 65.01 65.05 8.7K
13:40 65.04 65.06 65.03 65.03 9.3K
13:41 65.02 65.02 64.92 64.95 13.0K
13:42 64.94 64.96 64.94 64.96 5.9K
13:43 64.97 64.97 64.95 64.96 13.1K
13:44 64.97 64.97 64.91 64.92 10.8K
13:45 64.92 64.92 64.88 64.90 4.9K
13:46 64.90 64.93 64.90 64.93 6.4K
13:47 64.93 64.94 64.92 64.94 13.2K
13:48 64.93 64.93 64.90 64.91 12.5K
13:49 64.91 64.95 64.90 64.95 5.7K
13:50 64.96 64.99 64.96 64.97 7.3K
13:51 64.98 65.00 64.97 65.00 6.0K
13:52 65.00 65.00 64.99 65.00 9.4K
13:53 65.01 65.01 64.96 64.96 10.4K
13:54 64.95 65.03 64.95 65.03 8.4K
13:55 65.03 65.08 65.02 65.08 18.8K
13:56 65.07 65.11 65.07 65.11 5.2K
13:57 65.08 65.10 65.08 65.10 8.9K
13:58 65.11 65.14 65.11 65.12 11.3K
13:59 65.13 65.13 65.09 65.09 8.7K
14:00 65.13 65.13 65.03 65.03 21.9K
14:01 65.03 65.11 65.03 65.09 10.4K
14:02 65.07 65.07 65.04 65.05 7.6K
14:03 65.05 65.05 65.04 65.04 7.8K
14:04 65.02 65.04 65.02 65.03 10.3K
14:05 65.00 65.02 64.99 65.02 19.2K
14:06 65.05 65.11 65.05 65.10 23.5K
14:07 65.10 65.10 65.05 65.05 17.1K
14:08 65.05 65.05 65.02 65.02 8.7K
14:09 64.99 64.99 64.96 64.98 7.5K
14:10 64.98 64.98 64.97 64.97 7.6K
14:11 64.99 65.04 64.99 65.04 8.5K
14:12 65.03 65.03 65.00 65.02 19.2K
14:13 65.03 65.03 65.00 65.01 10.8K
14:14 65.03 65.09 65.03 65.09 10.8K
14:15 65.08 65.08 65.06 65.07 5.4K
14:16 65.09 65.10 65.08 65.10 10.8K
14:17 65.09 65.12 65.09 65.12 10.6K
14:18 65.12 65.13 65.11 65.12 4.6K
14:19 65.11 65.12 65.10 65.12 4.4K
14:20 65.12 65.14 65.11 65.13 18.0K
14:21 65.14 65.14 65.12 65.12 11.0K
14:22 65.12 65.14 65.11 65.11 9.3K
14:23 65.11 65.14 65.11 65.13 4.6K
14:24 65.15 65.18 65.14 65.18 16.1K
14:25 65.17 65.21 65.17 65.18 10.1K
14:26 65.16 65.17 65.13 65.13 11.2K
14:27 65.11 65.14 65.10 65.14 14.8K
14:28 65.13 65.13 65.08 65.09 5.3K
14:29 65.09 65.11 65.08 65.08 8.3K
14:30 65.07 65.12 65.07 65.12 9.8K
14:31 65.13 65.15 65.12 65.15 22.7K
14:32 65.15 65.15 65.13 65.15 10.1K
14:33 65.16 65.19 65.16 65.19 11.1K
14:34 65.20 65.23 65.20 65.23 6.0K
14:35 65.25 65.25 65.21 65.21 13.7K
14:36 65.21 65.24 65.21 65.22 17.8K
14:37 65.22 65.24 65.22 65.23 5.8K
14:38 65.24 65.24 65.17 65.17 18.6K
14:39 65.14 65.17 65.13 65.17 11.5K
14:40 65.18 65.18 65.15 65.15 12.9K
14:41 65.16 65.17 65.15 65.17 9.6K
14:42 65.17 65.17 65.10 65.12 11.8K
14:43 65.13 65.15 65.12 65.15 14.9K
14:44 65.13 65.19 65.13 65.19 7.0K
14:45 65.20 65.25 65.20 65.25 11.6K
14:46 65.25 65.25 65.19 65.19 15.8K
14:47 65.20 65.20 65.18 65.19 6.4K
14:48 65.21 65.21 65.17 65.18 16.6K
14:49 65.19 65.19 65.17 65.18 9.1K
14:50 65.17 65.17 65.12 65.12 11.1K
14:51 65.12 65.12 65.01 65.01 38.7K
14:52 64.99 65.02 64.99 65.01 14.7K
14:53 65.01 65.10 65.01 65.07 16.5K
14:54 65.05 65.08 65.05 65.08 8.0K
14:55 65.08 65.12 65.08 65.12 7.1K
14:56 65.12 65.12 65.12 65.12 8.7K
14:57 65.12 65.13 65.09 65.09 16.1K
14:58 65.07 65.09 65.06 65.07 8.5K
14:59 65.07 65.08 65.07 65.08 7.9K
15:00 65.07 65.07 65.03 65.07 9.0K
15:01 65.06 65.06 65.04 65.06 11.0K
15:02 65.08 65.12 65.08 65.12 8.3K
15:03 65.12 65.12 65.10 65.11 10.5K
15:04 65.12 65.17 65.12 65.17 6.9K
15:05 65.17 65.19 65.13 65.13 14.3K
15:06 65.15 65.23 65.15 65.22 14.3K
15:07 65.20 65.22 65.20 65.22 11.7K
15:08 65.25 65.26 65.24 65.26 11.6K
15:09 65.21 65.22 65.20 65.20 12.5K
15:10 65.17 65.17 65.13 65.13 15.9K
15:11 65.14 65.18 65.12 65.18 11.4K
15:12 65.15 65.19 65.15 65.19 8.7K
15:13 65.19 65.19 65.19 65.19 9.3K
15:14 65.19 65.21 65.19 65.20 10.6K
15:15 65.19 65.19 65.15 65.17 28.7K
15:16 65.18 65.18 65.15 65.15 21.4K
15:17 65.14 65.18 65.14 65.18 9.8K
15:18 65.19 65.19 65.11 65.11 13.8K
15:19 65.12 65.13 65.12 65.13 13.6K
15:20 65.14 65.15 65.14 65.15 6.7K
15:21 65.13 65.15 65.12 65.13 13.9K
15:22 65.15 65.19 65.15 65.18 29.7K
15:23 65.17 65.17 65.17 65.17 10.2K
15:24 65.17 65.17 65.08 65.08 19.2K
15:25 65.09 65.09 65.07 65.07 7.7K
15:26 65.07 65.08 65.04 65.04 27.1K
15:27 65.03 65.03 64.97 64.97 23.6K
15:28 64.97 65.00 64.97 64.97 11.6K
15:29 64.96 65.01 64.96 64.99 12.3K
15:30 64.99 65.00 64.94 64.97 25.5K
15:31 64.93 64.93 64.90 64.93 14.1K
15:32 64.91 64.91 64.85 64.85 15.0K
15:33 64.85 64.85 64.80 64.82 17.1K
15:34 64.82 64.83 64.81 64.81 22.7K
15:35 64.81 64.82 64.75 64.75 22.8K
15:36 64.75 64.78 64.74 64.75 66.2K
15:37 64.79 64.79 64.76 64.79 22.4K
15:38 64.79 64.80 64.77 64.79 17.3K
15:39 64.80 64.80 64.75 64.75 27.0K
15:40 64.78 64.80 64.71 64.71 55.6K
15:41 64.62 64.68 64.62 64.68 27.4K
15:42 64.67 64.74 64.65 64.65 29.3K
15:43 64.63 64.63 64.58 64.59 23.9K
15:44 64.61 64.68 64.61 64.66 21.4K
15:45 64.66 64.73 64.66 64.73 39.0K
15:46 64.74 64.75 64.69 64.69 43.3K
15:47 64.73 64.73 64.68 64.68 33.6K
15:48 64.70 64.70 64.67 64.67 21.4K
15:49 64.67 64.68 64.62 64.63 22.3K
15:50 64.60 64.64 64.58 64.64 49.6K
15:51 64.67 64.71 64.66 64.71 38.2K
15:52 64.69 64.73 64.66 64.71 65.8K
15:53 64.68 64.71 64.68 64.71 127.1K
15:54 64.71 64.77 64.70 64.77 64.4K
15:55 64.71 64.71 64.69 64.70 115.6K
15:56 64.71 64.75 64.63 64.75 81.7K
15:57 64.74 64.79 64.74 64.77 66.6K
15:58 64.80 64.80 64.69 64.70 101.3K
15:59 64.75 64.75 64.69 64.71 106.1K
16:00 64.72 64.74 64.30 64.67 2,066.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし