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 65.00 65.23 65.00 65.23 106.2K
09:32 65.23 65.40 65.19 65.34 33.4K
09:33 65.37 65.42 65.34 65.38 7.5K
09:34 65.40 65.55 65.40 65.55 15.4K
09:35 65.64 65.83 65.64 65.83 14.7K
09:36 65.96 65.97 65.87 65.94 48.3K
09:37 66.06 66.18 66.06 66.18 33.4K
09:38 66.17 66.29 66.11 66.11 55.2K
09:39 66.09 66.09 65.99 65.99 43.3K
09:40 66.01 66.01 65.74 65.74 31.4K
09:41 65.71 65.98 65.71 65.98 20.2K
09:42 65.93 65.93 65.77 65.77 35.2K
09:43 65.79 65.82 65.67 65.68 37.9K
09:44 65.67 65.82 65.67 65.81 61.4K
09:45 65.81 65.84 65.80 65.84 20.2K
09:46 65.83 65.83 65.71 65.71 46.8K
09:47 65.64 65.64 65.52 65.52 34.2K
09:48 65.56 65.56 65.41 65.41 33.6K
09:49 65.41 65.41 65.34 65.35 25.6K
09:50 65.39 65.41 65.35 65.38 10.5K
09:51 65.49 65.49 65.38 65.38 20.3K
09:52 65.40 65.40 65.22 65.22 13.6K
09:53 65.20 65.22 65.06 65.06 27.9K
09:54 65.00 65.03 64.97 64.97 24.8K
09:55 64.98 65.01 64.95 65.00 14.5K
09:56 65.07 65.07 64.85 64.85 15.2K
09:57 64.84 64.88 64.79 64.80 53.1K
09:58 64.78 64.78 64.64 64.64 20.7K
09:59 64.67 64.73 64.67 64.73 11.7K
10:00 64.65 64.69 64.57 64.69 41.3K
10:01 64.80 64.81 64.71 64.71 52.0K
10:02 64.76 64.76 64.72 64.72 21.7K
10:03 64.76 64.80 64.69 64.80 10.6K
10:04 64.79 64.88 64.79 64.85 7.3K
10:05 64.86 64.95 64.86 64.88 15.8K
10:06 64.92 65.01 64.92 65.01 11.2K
10:07 65.02 65.02 64.94 64.96 10.8K
10:08 64.88 64.94 64.88 64.94 16.5K
10:09 64.92 64.96 64.80 64.80 46.4K
10:10 64.77 64.77 64.60 64.60 16.7K
10:11 64.61 64.65 64.60 64.61 20.7K
10:12 64.61 64.72 64.61 64.71 14.4K
10:13 64.68 64.71 64.68 64.71 8.8K
10:14 64.73 64.73 64.62 64.65 14.4K
10:15 64.64 64.64 64.53 64.53 15.9K
10:16 64.63 64.68 64.63 64.65 7.0K
10:17 64.65 64.71 64.65 64.68 13.4K
10:18 64.65 64.65 64.55 64.55 30.2K
10:19 64.55 64.59 64.55 64.59 14.5K
10:20 64.63 64.65 64.59 64.62 13.6K
10:21 64.60 64.62 64.55 64.59 11.0K
10:22 64.59 64.79 64.59 64.79 8.1K
10:23 64.86 64.90 64.83 64.90 10.2K
10:24 64.96 65.00 64.96 64.99 8.7K
10:25 64.97 65.04 64.97 65.01 14.8K
10:26 65.05 65.08 64.98 64.98 12.4K
10:27 65.00 65.05 65.00 65.05 6.3K
10:28 65.05 65.05 65.02 65.03 10.0K
10:29 65.06 65.10 65.06 65.09 7.8K
10:30 65.07 65.14 65.07 65.08 6.2K
10:31 65.03 65.03 64.95 65.00 21.1K
10:32 64.96 64.96 64.85 64.85 13.9K
10:33 64.80 64.80 64.67 64.67 18.3K
10:34 64.66 64.66 64.62 64.65 3.2K
10:35 64.67 64.67 64.59 64.59 9.7K
10:36 64.60 64.63 64.50 64.50 18.5K
10:37 64.51 64.65 64.51 64.65 19.3K
10:38 64.65 64.86 64.65 64.86 18.2K
10:39 64.94 64.98 64.90 64.93 27.4K
10:40 64.93 64.95 64.91 64.95 24.4K
10:41 64.92 64.92 64.84 64.84 14.2K
10:42 64.86 65.17 64.86 65.17 19.1K
10:43 65.20 65.34 65.20 65.23 21.8K
10:44 65.23 65.24 65.20 65.21 6.7K
10:45 65.13 65.19 65.06 65.16 13.0K
10:46 65.16 65.16 65.08 65.11 10.9K
10:47 65.21 65.41 65.21 65.35 53.4K
10:48 65.34 65.34 65.24 65.27 16.3K
10:49 65.30 65.34 65.27 65.27 20.3K
10:50 65.21 65.21 65.08 65.08 10.3K
10:51 65.05 65.09 64.97 64.97 14.0K
10:52 64.99 65.03 64.99 65.03 21.3K
10:53 65.04 65.04 64.93 65.00 11.3K
10:54 65.02 65.09 65.02 65.05 8.4K
10:55 65.03 65.06 65.03 65.06 8.9K
10:56 65.08 65.09 64.99 64.99 6.2K
10:57 65.00 65.04 65.00 65.02 5.3K
10:58 65.01 65.26 65.01 65.26 15.3K
10:59 65.23 65.27 65.23 65.26 10.4K
11:00 65.33 65.33 65.27 65.27 19.2K
11:01 65.29 65.33 65.29 65.31 12.8K
11:02 65.31 65.31 65.28 65.30 16.3K
11:03 65.27 65.28 65.24 65.24 10.0K
11:04 65.24 65.28 65.24 65.25 8.2K
11:05 65.25 65.25 65.21 65.21 16.6K
11:06 65.18 65.18 65.14 65.16 9.2K
11:07 65.17 65.17 65.09 65.10 11.2K
11:08 65.14 65.14 65.10 65.10 10.8K
11:09 65.10 65.11 65.07 65.11 7.4K
11:10 65.11 65.13 65.10 65.10 6.5K
11:11 65.10 65.14 65.10 65.11 5.5K
11:12 65.12 65.15 65.10 65.15 11.4K
11:13 65.15 65.20 65.15 65.17 8.4K
11:14 65.17 65.20 65.17 65.18 8.0K
11:15 65.19 65.19 65.13 65.16 6.6K
11:16 65.18 65.23 65.18 65.23 12.3K
11:17 65.23 65.27 65.22 65.25 43.7K
11:18 65.24 65.29 65.23 65.29 13.7K
11:19 65.33 65.36 65.32 65.33 23.3K
11:20 65.31 65.32 65.28 65.30 15.6K
11:21 65.29 65.30 65.26 65.26 20.6K
11:22 65.26 65.33 65.26 65.29 21.8K
11:23 65.32 65.38 65.32 65.38 13.8K
11:24 65.38 65.44 65.38 65.44 5.9K
11:25 65.43 65.43 65.32 65.35 16.0K
11:26 65.36 65.40 65.34 65.40 11.3K
11:27 65.41 65.42 65.35 65.37 14.7K
11:28 65.38 65.38 65.34 65.35 12.7K
11:29 65.37 65.43 65.37 65.43 9.9K
11:30 65.44 65.49 65.44 65.49 38.4K
11:31 65.54 65.57 65.53 65.57 37.5K
11:32 65.60 65.64 65.59 65.64 7.8K
11:33 65.64 65.67 65.63 65.67 13.3K
11:34 65.65 65.69 65.64 65.69 31.9K
11:35 65.69 65.70 65.68 65.68 9.3K
11:36 65.69 65.69 65.66 65.66 25.8K
11:37 65.68 65.77 65.68 65.76 19.0K
11:38 65.76 65.79 65.76 65.79 9.2K
11:39 65.78 65.84 65.78 65.83 15.1K
11:40 65.83 65.84 65.81 65.81 12.0K
11:41 65.81 65.87 65.81 65.85 26.8K
11:42 65.86 65.86 65.81 65.85 10.5K
11:43 65.85 65.91 65.85 65.91 19.7K
11:44 65.92 66.03 65.92 66.03 24.3K
11:45 66.05 66.11 66.05 66.11 41.7K
11:46 66.10 66.10 66.05 66.06 21.6K
11:47 66.09 66.09 66.05 66.05 34.0K
11:48 66.10 66.14 66.10 66.14 8.5K
11:49 66.15 66.15 66.12 66.12 22.0K
11:50 66.13 66.16 66.13 66.15 13.4K
11:51 66.16 66.20 66.16 66.18 19.1K
11:52 66.18 66.18 66.16 66.18 31.7K
11:53 66.14 66.17 66.14 66.17 23.5K
11:54 66.20 66.20 66.17 66.17 21.3K
11:55 66.15 66.21 66.15 66.21 451.7K
11:56 66.22 66.23 66.21 66.23 27.2K
11:57 66.25 66.34 66.25 66.32 39.5K
11:58 66.30 66.34 66.30 66.31 22.4K
11:59 66.32 66.32 66.24 66.29 28.1K
12:00 66.28 66.28 66.22 66.22 26.8K
12:01 66.20 66.28 66.20 66.27 15.5K
12:02 66.31 66.31 66.24 66.27 14.9K
12:03 66.26 66.26 66.20 66.20 19.6K
12:04 66.20 66.22 66.17 66.18 17.0K
12:05 66.17 66.24 66.17 66.23 10.3K
12:06 66.23 66.28 66.23 66.28 9.5K
12:07 66.31 66.31 66.19 66.19 20.1K
12:08 66.18 66.18 66.10 66.11 19.5K
12:09 66.13 66.13 66.06 66.06 14.7K
12:10 66.07 66.07 65.94 65.94 12.6K
12:11 65.99 66.03 65.99 66.02 13.6K
12:12 66.02 66.02 65.98 66.01 6.4K
12:13 66.03 66.03 66.02 66.03 11.7K
12:14 65.99 66.02 65.99 66.02 11.6K
12:15 66.03 66.04 65.93 65.96 15.7K
12:16 65.94 65.94 65.88 65.89 22.2K
12:17 65.89 65.94 65.89 65.89 17.0K
12:18 65.84 65.84 65.65 65.71 24.5K
12:19 65.68 65.71 65.68 65.70 24.2K
12:20 65.70 65.77 65.70 65.76 18.9K
12:21 65.72 65.76 65.71 65.76 17.6K
12:22 65.80 65.82 65.79 65.82 9.5K
12:23 65.82 65.82 65.75 65.75 10.6K
12:24 65.77 65.80 65.76 65.80 10.3K
12:25 65.78 65.85 65.78 65.81 26.8K
12:26 65.82 65.85 65.81 65.82 25.6K
12:27 65.80 65.81 65.78 65.81 28.3K
12:28 65.81 65.90 65.81 65.90 36.8K
12:29 65.91 65.91 65.88 65.89 13.5K
12:30 65.86 65.87 65.83 65.86 15.2K
12:31 65.86 65.95 65.86 65.93 14.6K
12:32 65.93 65.95 65.93 65.95 7.4K
12:33 65.88 65.88 65.85 65.86 33.2K
12:34 65.87 65.88 65.87 65.88 8.6K
12:35 65.89 65.92 65.84 65.84 49.2K
12:36 65.83 65.83 65.77 65.78 73.7K
12:37 65.79 65.81 65.72 65.77 22.2K
12:38 65.75 65.77 65.74 65.76 7.9K
12:39 65.75 65.76 65.70 65.70 14.4K
12:40 65.68 65.69 65.63 65.66 14.2K
12:41 65.65 65.65 65.58 65.59 11.1K
12:42 65.61 65.65 65.61 65.65 13.8K
12:43 65.64 65.65 65.57 65.57 12.1K
12:44 65.53 65.53 65.52 65.53 9.8K
12:45 65.53 65.56 65.51 65.51 9.9K
12:46 65.43 65.43 65.37 65.39 16.6K
12:47 65.36 65.39 65.34 65.39 13.1K
12:48 65.28 65.30 65.28 65.29 13.0K
12:49 65.31 65.31 65.21 65.21 20.4K
12:50 65.19 65.19 65.15 65.19 15.6K
12:51 65.16 65.33 65.16 65.33 11.8K
12:52 65.37 65.44 65.37 65.38 217.8K
12:53 65.32 65.34 65.10 65.10 37.2K
12:54 65.16 65.20 65.15 65.16 21.9K
12:55 65.20 65.22 65.13 65.22 10.9K
12:56 65.21 65.29 65.16 65.29 15.4K
12:57 65.28 65.33 65.26 65.31 12.1K
12:58 65.28 65.31 65.21 65.25 12.5K
12:59 65.26 65.28 65.24 65.24 9.6K
13:00 65.23 65.23 65.17 65.19 185.8K
13:01 65.10 65.13 65.07 65.07 72.7K
13:02 65.03 65.05 65.01 65.01 51.4K
13:03 65.01 65.14 65.01 65.13 23.7K
13:04 65.15 65.17 65.15 65.17 47.3K
13:05 65.16 65.25 65.16 65.25 14.5K
13:06 65.21 65.22 65.16 65.22 31.6K
13:07 65.21 65.26 65.21 65.23 13.7K
13:08 65.26 65.35 65.26 65.35 7.0K
13:09 65.39 65.42 65.38 65.41 12.6K
13:10 65.41 65.42 65.38 65.41 23.8K
13:11 65.44 65.46 65.44 65.46 10.9K
13:12 65.48 65.51 65.47 65.47 9.8K
13:13 65.43 65.43 65.38 65.40 16.4K
13:14 65.37 65.38 65.36 65.38 11.4K
13:15 65.38 65.43 65.37 65.39 50.0K
13:16 65.41 65.46 65.41 65.45 21.4K
13:17 65.45 65.51 65.45 65.48 11.7K
13:18 65.48 65.48 65.39 65.41 13.8K
13:19 65.39 65.42 65.37 65.42 13.9K
13:20 65.37 65.41 65.37 65.39 9.6K
13:21 65.38 65.40 65.35 65.38 11.0K
13:22 65.38 65.43 65.38 65.43 7.1K
13:23 65.43 65.43 65.41 65.41 7.9K
13:24 65.41 65.53 65.41 65.53 15.9K
13:25 65.54 65.56 65.54 65.56 6.9K
13:26 65.56 65.57 65.56 65.56 15.5K
13:27 65.57 65.58 65.54 65.55 15.5K
13:28 65.55 65.55 65.50 65.54 9.0K
13:29 65.56 65.62 65.56 65.62 7.8K
13:30 65.62 65.62 65.59 65.60 8.7K
13:31 65.62 65.68 65.62 65.68 7.7K
13:32 65.63 65.66 65.63 65.64 12.3K
13:33 65.64 65.64 65.62 65.62 9.6K
13:34 65.61 65.61 65.56 65.57 17.0K
13:35 65.57 65.59 65.56 65.56 5.6K
13:36 65.56 65.56 65.52 65.54 13.0K
13:37 65.54 65.55 65.49 65.49 13.4K
13:38 65.49 65.52 65.49 65.49 7.7K
13:39 65.49 65.49 65.45 65.45 6.5K
13:40 65.49 65.49 65.46 65.46 8.5K
13:41 65.46 65.47 65.36 65.36 14.9K
13:42 65.37 65.42 65.37 65.39 12.4K
13:43 65.34 65.40 65.34 65.38 9.7K
13:44 65.40 65.46 65.40 65.46 9.4K
13:45 65.46 65.47 65.43 65.44 15.6K
13:46 65.42 65.42 65.38 65.40 22.4K
13:47 65.39 65.39 65.28 65.28 18.2K
13:48 65.31 65.38 65.31 65.36 12.0K
13:49 65.36 65.37 65.32 65.32 7.3K
13:50 65.32 65.34 65.32 65.33 8.6K
13:51 65.33 65.34 65.33 65.33 9.2K
13:52 65.32 65.33 65.31 65.31 11.7K
13:53 65.24 65.29 65.24 65.25 26.9K
13:54 65.26 65.29 65.26 65.29 10.1K
13:55 65.29 65.30 65.24 65.27 13.5K
13:56 65.27 65.27 65.21 65.21 18.8K
13:57 65.19 65.23 65.18 65.18 16.2K
13:58 65.20 65.20 65.15 65.15 11.7K
13:59 65.11 65.15 65.11 65.15 14.5K
14:00 65.15 65.17 65.12 65.17 10.9K
14:01 65.15 65.26 65.15 65.26 16.9K
14:02 65.28 65.28 65.18 65.19 13.0K
14:03 65.15 65.16 65.12 65.14 19.7K
14:04 65.15 65.16 65.09 65.09 11.9K
14:05 65.12 65.12 65.06 65.12 52.1K
14:06 65.12 65.12 65.08 65.08 8.1K
14:07 65.10 65.10 65.02 65.03 14.0K
14:08 65.03 65.03 64.95 64.97 19.1K
14:09 64.97 65.01 64.95 65.01 8.6K
14:10 65.01 65.03 64.98 65.03 10.3K
14:11 65.03 65.03 64.96 64.96 13.8K
14:12 64.96 65.01 64.94 65.00 8.8K
14:13 65.04 65.05 64.98 64.98 12.7K
14:14 65.00 65.01 64.96 64.97 11.2K
14:15 64.95 64.95 64.92 64.93 14.7K
14:16 64.89 64.89 64.84 64.87 17.7K
14:17 64.84 64.87 64.72 64.72 22.2K
14:18 64.63 64.78 64.63 64.78 20.8K
14:19 64.73 64.75 64.73 64.75 10.7K
14:20 64.75 64.79 64.71 64.79 24.8K
14:21 64.81 64.88 64.81 64.84 18.8K
14:22 64.87 64.88 64.84 64.84 12.7K
14:23 64.82 64.93 64.82 64.83 20.4K
14:24 64.85 64.91 64.85 64.90 6.8K
14:25 64.90 65.00 64.90 65.00 11.4K
14:26 65.00 65.03 65.00 65.03 7.3K
14:27 65.03 65.06 65.02 65.05 16.0K
14:28 65.04 65.04 64.99 65.00 16.4K
14:29 64.98 64.98 64.95 64.96 16.1K
14:30 64.96 64.96 64.92 64.95 16.3K
14:31 64.95 64.95 64.93 64.93 9.0K
14:32 64.93 64.95 64.93 64.94 10.6K
14:33 64.92 64.92 64.83 64.83 15.0K
14:34 64.84 64.88 64.84 64.88 12.0K
14:35 64.86 64.98 64.86 64.95 14.9K
14:36 64.94 64.96 64.94 64.96 8.2K
14:37 65.00 65.07 65.00 65.07 11.9K
14:38 65.08 65.08 64.90 64.93 50.8K
14:39 64.91 64.95 64.88 64.95 14.3K
14:40 64.95 65.00 64.94 64.99 7.9K
14:41 64.99 65.02 64.98 65.02 15.0K
14:42 65.02 65.02 64.95 64.95 12.9K
14:43 64.96 64.96 64.90 64.90 8.2K
14:44 64.92 64.99 64.92 64.99 5.6K
14:45 64.99 64.99 64.84 64.93 22.5K
14:46 64.99 64.99 64.97 64.97 17.4K
14:47 64.99 64.99 64.96 64.96 11.8K
14:48 64.95 64.96 64.93 64.95 8.5K
14:49 64.95 64.97 64.95 64.97 10.0K
14:50 64.97 64.97 64.91 64.92 8.5K
14:51 64.93 64.96 64.93 64.93 15.1K
14:52 64.92 64.94 64.86 64.87 21.1K
14:53 64.87 64.87 64.82 64.82 12.5K
14:54 64.81 64.82 64.74 64.74 11.6K
14:55 64.76 64.77 64.75 64.77 9.9K
14:56 64.76 64.86 64.76 64.86 12.0K
14:57 64.87 64.93 64.87 64.92 10.9K
14:58 64.90 64.90 64.83 64.87 17.3K
14:59 64.86 64.87 64.81 64.81 10.9K
15:00 64.79 64.79 64.73 64.73 14.5K
15:01 64.71 64.71 64.69 64.69 17.9K
15:02 64.71 64.74 64.70 64.72 13.2K
15:03 64.72 64.75 64.72 64.75 7.8K
15:04 64.73 64.73 64.66 64.66 16.0K
15:05 64.67 64.69 64.63 64.68 15.3K
15:06 64.69 64.73 64.67 64.73 14.1K
15:07 64.70 64.71 64.69 64.69 13.8K
15:08 64.65 64.65 64.60 64.63 14.2K
15:09 64.65 64.65 64.60 64.60 16.7K
15:10 64.63 64.65 64.62 64.64 11.9K
15:11 64.63 64.70 64.63 64.70 11.7K
15:12 64.66 64.66 64.59 64.59 19.4K
15:13 64.59 64.64 64.48 64.48 22.1K
15:14 64.45 64.45 64.36 64.36 20.4K
15:15 64.35 64.35 64.26 64.30 16.8K
15:16 64.29 64.34 64.18 64.21 23.3K
15:17 64.15 64.15 64.02 64.02 26.7K
15:18 63.94 63.94 63.89 63.89 21.1K
15:19 63.91 63.91 63.80 63.82 26.6K
15:20 63.82 63.82 63.73 63.80 23.2K
15:21 63.85 63.91 63.76 63.77 36.2K
15:22 63.78 63.83 63.77 63.77 37.3K
15:23 63.78 63.81 63.71 63.76 36.0K
15:24 63.75 63.84 63.74 63.84 18.2K
15:25 63.72 63.72 63.65 63.66 26.5K
15:26 63.70 63.75 63.65 63.72 27.1K
15:27 63.82 64.00 63.82 64.00 25.6K
15:28 63.99 64.03 63.99 64.02 32.6K
15:29 64.01 64.05 64.00 64.05 30.5K
15:30 64.03 64.09 64.02 64.09 17.7K
15:31 64.15 64.23 64.15 64.21 30.8K
15:32 64.20 64.25 64.20 64.21 22.2K
15:33 64.21 64.28 64.19 64.28 17.3K
15:34 64.28 64.36 64.28 64.36 17.6K
15:35 64.31 64.34 64.31 64.34 16.2K
15:36 64.38 64.45 64.37 64.45 24.5K
15:37 64.46 64.59 64.46 64.59 22.5K
15:38 64.63 64.65 64.60 64.60 18.2K
15:39 64.61 64.72 64.61 64.70 15.0K
15:40 64.66 64.66 64.60 64.60 27.8K
15:41 64.59 64.59 64.47 64.51 28.7K
15:42 64.53 64.53 64.51 64.52 13.8K
15:43 64.54 64.54 64.39 64.43 22.4K
15:44 64.45 64.45 64.41 64.45 12.5K
15:45 64.49 64.49 64.41 64.47 24.0K
15:46 64.46 64.51 64.46 64.50 20.3K
15:47 64.48 64.53 64.42 64.42 23.2K
15:48 64.40 64.52 64.40 64.49 34.5K
15:49 64.51 64.53 64.48 64.53 30.2K
15:50 64.52 64.56 64.52 64.55 24.7K
15:51 64.52 64.64 64.41 64.45 56.0K
15:52 64.42 64.54 64.42 64.54 64.2K
15:53 64.52 64.53 64.48 64.52 47.2K
15:54 64.51 64.51 64.29 64.33 42.0K
15:55 64.30 64.40 64.25 64.40 74.5K
15:56 64.42 64.54 64.40 64.54 152.8K
15:57 64.54 64.59 64.41 64.43 110.1K
15:58 64.43 64.43 64.23 64.23 162.5K
15:59 64.27 64.34 64.27 64.33 236.7K
16:00 64.32 65.35 64.31 64.37 3,169.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし