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 65.69 65.76 64.87 65.33 113.8K
09:32 65.42 65.42 65.32 65.32 9.6K
09:33 65.32 65.32 65.09 65.21 6.2K
09:34 65.22 65.28 65.18 65.28 10.8K
09:35 65.29 65.30 65.27 65.30 15.7K
09:36 65.34 65.34 65.16 65.23 22.5K
09:37 65.26 65.41 65.26 65.41 16.9K
09:38 65.41 65.48 65.41 65.47 38.9K
09:39 65.49 65.49 65.41 65.41 22.6K
09:40 65.44 65.44 65.39 65.40 20.9K
09:41 65.36 65.46 65.33 65.33 24.1K
09:42 65.36 65.48 65.36 65.48 14.7K
09:43 65.47 65.48 65.42 65.42 14.8K
09:44 65.43 65.47 65.42 65.47 9.2K
09:45 65.48 65.57 65.48 65.55 19.5K
09:46 65.60 65.66 65.58 65.58 27.2K
09:47 65.60 65.60 65.45 65.55 18.0K
09:48 65.56 65.61 65.47 65.47 13.9K
09:49 65.41 65.41 65.32 65.37 26.7K
09:50 65.37 65.43 65.36 65.40 17.7K
09:51 65.44 65.59 65.44 65.59 17.4K
09:52 65.59 65.59 65.45 65.45 13.4K
09:53 65.53 65.57 65.53 65.57 11.0K
09:54 65.61 65.66 65.61 65.66 16.7K
09:55 65.71 65.72 65.59 65.64 29.3K
09:56 65.60 65.60 65.45 65.47 12.6K
09:57 65.45 65.45 65.31 65.36 17.7K
09:58 65.31 65.45 65.31 65.38 11.5K
09:59 65.41 65.41 65.35 65.39 11.9K
10:00 65.40 65.46 65.40 65.46 13.3K
10:01 65.45 65.52 65.42 65.52 38.7K
10:02 65.47 65.59 65.47 65.59 20.3K
10:03 65.60 65.60 65.45 65.47 25.3K
10:04 65.46 65.52 65.44 65.52 15.0K
10:05 65.58 65.63 65.58 65.60 15.0K
10:06 65.68 65.69 65.66 65.69 14.6K
10:07 65.72 65.75 65.72 65.75 9.7K
10:08 65.78 65.83 65.77 65.83 20.0K
10:09 65.82 65.87 65.82 65.87 14.0K
10:10 65.88 65.89 65.81 65.81 8.2K
10:11 65.81 65.81 65.71 65.72 14.6K
10:12 65.63 65.63 65.54 65.54 13.2K
10:13 65.54 65.61 65.52 65.61 17.8K
10:14 65.62 65.68 65.62 65.68 24.5K
10:15 65.62 65.62 65.59 65.62 16.0K
10:16 65.63 65.66 65.60 65.60 13.8K
10:17 65.62 65.65 65.62 65.62 12.6K
10:18 65.67 65.70 65.64 65.64 15.4K
10:19 65.63 65.80 65.63 65.80 12.8K
10:20 65.80 65.80 65.66 65.69 16.2K
10:21 65.69 65.73 65.69 65.73 8.6K
10:22 65.74 65.74 65.70 65.73 6.5K
10:23 65.75 65.87 65.75 65.84 29.3K
10:24 65.86 65.89 65.86 65.88 9.8K
10:25 65.86 65.89 65.84 65.87 12.7K
10:26 65.84 65.84 65.71 65.75 13.4K
10:27 65.73 65.74 65.69 65.69 8.3K
10:28 65.69 65.71 65.66 65.66 10.6K
10:29 65.66 65.68 65.64 65.64 8.7K
10:30 65.61 65.61 65.56 65.59 17.4K
10:31 65.60 65.62 65.59 65.62 7.2K
10:32 65.61 65.65 65.61 65.64 7.9K
10:33 65.62 65.67 65.59 65.67 13.1K
10:34 65.68 65.70 65.68 65.70 6.3K
10:35 65.68 65.68 65.63 65.66 9.0K
10:36 65.67 65.68 65.66 65.68 6.5K
10:37 65.69 65.73 65.69 65.73 9.2K
10:38 65.76 65.76 65.72 65.76 10.3K
10:39 65.77 65.79 65.76 65.79 5.4K
10:40 65.80 65.81 65.78 65.78 7.3K
10:41 65.79 65.86 65.79 65.86 8.1K
10:42 65.87 65.87 65.80 65.82 19.9K
10:43 65.82 65.83 65.78 65.81 9.9K
10:44 65.83 65.84 65.81 65.82 9.9K
10:45 65.83 65.83 65.76 65.81 13.4K
10:46 65.78 65.79 65.77 65.79 8.0K
10:47 65.80 65.85 65.80 65.84 10.9K
10:48 65.86 65.87 65.82 65.87 9.4K
10:49 65.86 65.91 65.86 65.90 9.4K
10:50 65.90 65.92 65.89 65.90 16.5K
10:51 65.90 65.94 65.90 65.93 9.7K
10:52 65.97 65.97 65.95 65.97 11.7K
10:53 66.03 66.03 65.97 65.97 27.5K
10:54 66.00 66.02 66.00 66.01 11.7K
10:55 66.02 66.03 66.00 66.00 62.3K
10:56 65.99 66.02 65.99 66.02 13.6K
10:57 66.03 66.06 65.96 65.96 13.5K
10:58 65.94 65.95 65.88 65.89 17.3K
10:59 65.89 65.97 65.89 65.97 14.7K
11:00 65.95 65.95 65.89 65.91 16.1K
11:01 65.90 65.90 65.84 65.86 11.5K
11:02 65.79 65.83 65.79 65.83 26.9K
11:03 65.83 65.86 65.83 65.84 9.6K
11:04 65.83 65.83 65.79 65.79 12.5K
11:05 65.81 65.88 65.81 65.88 9.8K
11:06 65.88 65.92 65.86 65.92 12.7K
11:07 65.91 66.02 65.88 66.02 40.2K
11:08 65.99 66.00 65.98 66.00 11.6K
11:09 66.00 66.01 65.98 66.00 9.6K
11:10 66.00 66.00 65.95 65.95 9.5K
11:11 65.96 65.96 65.93 65.95 13.6K
11:12 65.96 65.96 65.88 65.93 27.6K
11:13 65.94 65.96 65.93 65.93 9.9K
11:14 65.94 66.01 65.94 66.01 13.6K
11:15 65.99 65.99 65.93 65.95 8.3K
11:16 65.95 65.95 65.87 65.87 8.8K
11:17 65.86 65.86 65.82 65.82 117.5K
11:18 65.79 65.79 65.66 65.73 17.4K
11:19 65.71 65.71 65.57 65.57 14.1K
11:20 65.53 65.57 65.51 65.51 14.9K
11:21 65.48 65.48 65.43 65.48 16.2K
11:22 65.46 65.49 65.42 65.49 15.7K
11:23 65.48 65.65 65.48 65.65 13.7K
11:24 65.66 65.67 65.61 65.61 9.9K
11:25 65.63 65.68 65.60 65.67 8.1K
11:26 65.67 65.67 65.64 65.67 7.6K
11:27 65.63 65.64 65.61 65.62 9.1K
11:28 65.57 65.63 65.57 65.63 5.3K
11:29 65.65 65.68 65.63 65.67 164.6K
11:30 65.72 65.75 65.72 65.75 10.7K
11:31 65.75 65.76 65.71 65.71 4.8K
11:32 65.71 65.76 65.71 65.76 4.4K
11:33 65.77 65.77 65.75 65.75 7.5K
11:34 65.74 65.75 65.69 65.70 6.3K
11:35 65.64 65.74 65.64 65.72 13.6K
11:36 65.72 65.73 65.71 65.73 5.7K
11:37 65.73 65.76 65.70 65.70 5.0K
11:38 65.75 65.75 65.71 65.72 7.7K
11:39 65.79 65.79 65.72 65.75 14.8K
11:40 65.80 65.80 65.76 65.79 7.2K
11:41 65.79 65.81 65.79 65.80 6.7K
11:42 65.81 65.81 65.77 65.78 7.9K
11:43 65.77 65.77 65.77 65.77 4.4K
11:44 65.81 65.81 65.77 65.78 13.7K
11:45 65.77 65.81 65.77 65.81 6.4K
11:46 65.79 65.82 65.79 65.82 4.0K
11:47 65.78 65.85 65.78 65.85 4.6K
11:48 65.85 65.85 65.81 65.81 5.5K
11:49 65.83 65.83 65.81 65.81 6.9K
11:50 65.81 65.81 65.81 65.81 4.2K
11:51 65.81 65.83 65.81 65.83 5.6K
11:52 65.83 65.88 65.83 65.85 11.8K
11:53 65.80 65.83 65.80 65.83 5.5K
11:54 65.84 65.84 65.81 65.83 5.3K
11:55 65.88 65.88 65.85 65.86 12.2K
11:56 65.87 65.87 65.87 65.87 3.1K
11:57 65.87 65.87 65.84 65.84 4.7K
11:58 65.83 65.83 65.77 65.78 5.7K
11:59 65.83 65.85 65.83 65.85 8.6K
12:00 65.85 65.89 65.85 65.87 4.6K
12:01 65.86 65.91 65.86 65.91 5.0K
12:02 65.90 65.90 65.86 65.88 5.2K
12:03 65.89 65.92 65.89 65.92 3.4K
12:04 65.92 65.94 65.92 65.94 6.4K
12:05 65.93 65.93 65.87 65.89 6.4K
12:06 65.89 65.91 65.89 65.91 3.2K
12:07 65.91 65.93 65.89 65.91 5.2K
12:08 65.91 65.93 65.91 65.93 6.6K
12:09 65.93 65.94 65.92 65.92 60.6K
12:10 65.88 65.95 65.88 65.93 9.7K
12:11 65.93 65.97 65.93 65.97 7.6K
12:12 65.97 65.98 65.89 65.89 10.2K
12:13 65.92 65.93 65.90 65.90 5.7K
12:14 65.90 65.91 65.88 65.88 6.3K
12:15 65.90 65.90 65.89 65.89 5.8K
12:16 65.88 65.89 65.84 65.84 4.9K
12:17 65.86 65.87 65.84 65.84 5.8K
12:18 65.86 65.87 65.83 65.86 7.3K
12:19 65.85 65.87 65.85 65.87 14.7K
12:20 65.88 65.89 65.85 65.85 2.7K
12:21 65.85 65.88 65.84 65.85 55.2K
12:22 65.82 65.82 65.78 65.79 4.5K
12:23 65.77 65.86 65.77 65.86 15.6K
12:24 65.85 65.85 65.81 65.82 7.0K
12:25 65.80 65.80 65.74 65.74 5.6K
12:26 65.73 65.74 65.68 65.74 8.5K
12:27 65.74 65.75 65.69 65.69 52.7K
12:28 65.67 65.71 65.59 65.59 11.7K
12:29 65.57 65.57 65.54 65.55 15.9K
12:30 65.55 65.56 65.55 65.55 10.6K
12:31 65.54 65.63 65.54 65.61 55.4K
12:32 65.63 65.63 65.60 65.60 15.4K
12:33 65.62 65.62 65.59 65.59 5.2K
12:34 65.60 65.61 65.58 65.58 5.7K
12:35 65.58 65.58 65.57 65.57 12.1K
12:36 65.57 65.57 65.54 65.55 6.3K
12:37 65.57 65.57 65.53 65.54 4.9K
12:38 65.49 65.51 65.49 65.50 9.2K
12:39 65.50 65.54 65.50 65.53 7.4K
12:40 65.53 65.53 65.50 65.50 6.1K
12:41 65.49 65.55 65.47 65.54 28.1K
12:42 65.54 65.59 65.54 65.56 47.8K
12:43 65.57 65.57 65.47 65.47 8.8K
12:44 65.45 65.45 65.41 65.41 23.1K
12:45 65.37 65.42 65.37 65.42 14.8K
12:46 65.41 65.43 65.39 65.42 10.3K
12:47 65.42 65.47 65.42 65.43 13.1K
12:48 65.45 65.46 65.41 65.41 20.6K
12:49 65.41 65.43 65.41 65.43 26.3K
12:50 65.42 65.46 65.41 65.46 38.5K
12:51 65.43 65.51 65.43 65.51 9.1K
12:52 65.52 65.56 65.52 65.56 8.5K
12:53 65.56 65.56 65.46 65.46 14.3K
12:54 65.43 65.43 65.35 65.35 12.1K
12:55 65.35 65.35 65.29 65.30 6.6K
12:56 65.29 65.29 65.18 65.18 14.7K
12:57 65.18 65.26 65.18 65.26 13.7K
12:58 65.28 65.29 65.27 65.29 14.7K
12:59 65.31 65.36 65.28 65.36 22.1K
13:00 65.33 65.51 65.33 65.51 14.6K
13:01 65.48 65.53 65.48 65.53 12.5K
13:02 65.51 65.53 65.48 65.48 9.0K
13:03 65.49 65.49 65.41 65.41 11.6K
13:04 65.42 65.42 65.38 65.38 5.8K
13:05 65.35 65.35 65.30 65.30 16.7K
13:06 65.31 65.32 65.30 65.30 8.6K
13:07 65.30 65.32 65.28 65.29 22.2K
13:08 65.29 65.29 65.23 65.25 11.5K
13:09 65.24 65.25 65.23 65.25 7.4K
13:10 65.25 65.25 65.23 65.25 14.4K
13:11 65.26 65.29 65.24 65.24 21.2K
13:12 65.22 65.26 65.22 65.23 8.2K
13:13 65.24 65.27 65.24 65.27 6.5K
13:14 65.28 65.31 65.28 65.31 12.4K
13:15 65.35 65.38 65.33 65.38 10.7K
13:16 65.39 65.39 65.35 65.35 7.5K
13:17 65.40 65.42 65.38 65.38 8.3K
13:18 65.40 65.41 65.38 65.38 7.4K
13:19 65.39 65.43 65.38 65.43 5.4K
13:20 65.46 65.54 65.46 65.54 6.8K
13:21 65.51 65.53 65.51 65.52 6.6K
13:22 65.50 65.50 65.49 65.49 5.2K
13:23 65.52 65.53 65.50 65.50 8.6K
13:24 65.49 65.50 65.46 65.50 8.1K
13:25 65.48 65.48 65.38 65.38 19.6K
13:26 65.40 65.43 65.40 65.42 8.9K
13:27 65.43 65.43 65.40 65.40 8.0K
13:28 65.44 65.44 65.44 65.44 6.2K
13:29 65.43 65.44 65.43 65.43 4.6K
13:30 65.43 65.48 65.43 65.45 7.2K
13:31 65.45 65.48 65.45 65.48 4.2K
13:32 65.50 65.55 65.50 65.54 5.1K
13:33 65.53 65.54 65.52 65.54 10.2K
13:34 65.51 65.54 65.51 65.52 13.7K
13:35 65.53 65.53 65.52 65.53 5.7K
13:36 65.53 65.53 65.46 65.46 11.5K
13:37 65.45 65.47 65.45 65.47 6.1K
13:38 65.47 65.47 65.44 65.45 34.9K
13:39 65.45 65.49 65.45 65.49 11.9K
13:40 65.49 65.50 65.49 65.50 10.9K
13:41 65.50 65.50 65.49 65.50 7.7K
13:42 65.51 65.51 65.49 65.49 11.4K
13:43 65.52 65.54 65.50 65.50 4.2K
13:44 65.53 65.56 65.52 65.56 7.5K
13:45 65.55 65.57 65.55 65.57 3.6K
13:46 65.56 65.56 65.55 65.55 7.4K
13:47 65.54 65.54 65.53 65.53 4.8K
13:48 65.54 65.54 65.54 65.54 6.4K
13:49 65.53 65.57 65.53 65.57 5.5K
13:50 65.58 65.59 65.57 65.59 4.0K
13:51 65.59 65.64 65.59 65.64 13.9K
13:52 65.64 65.64 65.62 65.62 6.7K
13:53 65.62 65.63 65.61 65.62 5.4K
13:54 65.61 65.68 65.61 65.68 73.5K
13:55 65.68 65.68 65.65 65.66 7.1K
13:56 65.65 65.70 65.65 65.68 9.3K
13:57 65.69 65.72 65.69 65.72 8.7K
13:58 65.73 65.77 65.73 65.77 6.4K
13:59 65.77 65.80 65.74 65.75 31.7K
14:00 65.73 65.74 65.72 65.72 9.4K
14:01 65.73 65.78 65.73 65.78 9.2K
14:02 65.77 65.79 65.77 65.79 18.5K
14:03 65.83 65.84 65.83 65.84 3.8K
14:04 65.83 65.83 65.79 65.80 25.9K
14:05 65.83 65.83 65.80 65.81 5.3K
14:06 65.83 65.86 65.83 65.86 6.0K
14:07 65.84 65.84 65.82 65.83 5.1K
14:08 65.84 65.84 65.82 65.82 7.1K
14:09 65.81 65.84 65.81 65.84 4.3K
14:10 65.84 65.86 65.84 65.86 12.8K
14:11 65.86 65.86 65.78 65.78 9.5K
14:12 65.77 65.79 65.77 65.77 19.8K
14:13 65.78 65.81 65.78 65.78 20.3K
14:14 65.81 65.83 65.80 65.83 5.4K
14:15 65.81 65.81 65.76 65.79 22.3K
14:16 65.82 65.87 65.82 65.87 9.7K
14:17 65.85 65.86 65.79 65.81 6.3K
14:18 65.81 65.81 65.77 65.79 17.8K
14:19 65.79 65.79 65.75 65.75 39.6K
14:20 65.77 65.87 65.77 65.85 11.7K
14:21 65.85 65.88 65.85 65.86 7.5K
14:22 65.86 65.86 65.84 65.84 9.8K
14:23 65.84 65.85 65.84 65.85 16.3K
14:24 65.85 65.86 65.83 65.85 6.2K
14:25 65.89 65.89 65.87 65.87 18.9K
14:26 65.87 65.87 65.86 65.87 25.2K
14:27 65.87 65.87 65.84 65.85 32.9K
14:28 65.85 65.88 65.83 65.83 18.5K
14:29 65.83 65.85 65.83 65.84 13.4K
14:30 65.83 65.85 65.82 65.85 8.0K
14:31 65.90 65.95 65.90 65.91 33.3K
14:32 65.88 65.89 65.85 65.85 10.5K
14:33 65.85 65.87 65.85 65.87 11.8K
14:34 65.88 65.90 65.84 65.88 9.8K
14:35 65.86 65.86 65.84 65.85 7.6K
14:36 65.85 65.88 65.85 65.88 8.3K
14:37 65.86 65.86 65.81 65.83 46.0K
14:38 65.79 65.80 65.79 65.80 16.1K
14:39 65.81 65.82 65.81 65.81 11.9K
14:40 65.81 65.81 65.79 65.79 17.8K
14:41 65.79 65.81 65.78 65.81 14.5K
14:42 65.79 65.79 65.75 65.75 48.0K
14:43 65.75 65.76 65.74 65.76 23.1K
14:44 65.77 65.79 65.75 65.75 95.8K
14:45 65.75 65.78 65.72 65.72 60.1K
14:46 65.66 65.66 65.54 65.54 19.6K
14:47 65.54 65.57 65.53 65.57 14.8K
14:48 65.57 65.57 65.56 65.57 14.7K
14:49 65.55 65.55 65.52 65.52 9.9K
14:50 65.53 65.57 65.53 65.57 15.6K
14:51 65.56 65.56 65.53 65.55 23.2K
14:52 65.53 65.55 65.53 65.53 22.7K
14:53 65.56 65.63 65.56 65.63 16.2K
14:54 65.65 65.68 65.65 65.67 10.4K
14:55 65.67 65.69 65.67 65.69 7.7K
14:56 65.68 65.69 65.67 65.67 6.2K
14:57 65.68 65.68 65.66 65.66 8.3K
14:58 65.66 65.70 65.66 65.66 21.2K
14:59 65.66 65.66 65.61 65.61 7.3K
15:00 65.62 65.62 65.59 65.61 8.6K
15:01 65.61 65.64 65.58 65.64 14.5K
15:02 65.64 65.65 65.62 65.63 7.2K
15:03 65.62 65.62 65.58 65.59 6.9K
15:04 65.58 65.58 65.56 65.56 12.3K
15:05 65.56 65.59 65.56 65.59 5.4K
15:06 65.59 65.60 65.58 65.58 9.7K
15:07 65.57 65.58 65.55 65.55 9.6K
15:08 65.55 65.55 65.54 65.54 3.7K
15:09 65.53 65.58 65.53 65.57 12.5K
15:10 65.57 65.57 65.56 65.56 5.7K
15:11 65.55 65.61 65.54 65.61 21.3K
15:12 65.63 65.64 65.62 65.64 15.5K
15:13 65.65 65.66 65.61 65.61 15.7K
15:14 65.64 65.69 65.64 65.69 28.4K
15:15 65.70 65.72 65.68 65.68 15.6K
15:16 65.65 65.71 65.65 65.71 18.8K
15:17 65.71 65.74 65.71 65.73 23.5K
15:18 65.72 65.74 65.72 65.74 15.2K
15:19 65.74 65.77 65.69 65.69 28.5K
15:20 65.62 65.63 65.62 65.62 17.9K
15:21 65.57 65.57 65.52 65.55 21.9K
15:22 65.56 65.57 65.56 65.57 20.1K
15:23 65.55 65.61 65.55 65.61 21.1K
15:24 65.63 65.63 65.59 65.61 19.6K
15:25 65.61 65.61 65.59 65.59 15.2K
15:26 65.60 65.68 65.60 65.68 14.9K
15:27 65.69 65.71 65.65 65.65 19.5K
15:28 65.67 65.68 65.65 65.67 16.3K
15:29 65.66 65.67 65.64 65.64 17.4K
15:30 65.67 65.69 65.65 65.65 24.0K
15:31 65.64 65.64 65.57 65.57 28.1K
15:32 65.57 65.57 65.48 65.48 24.2K
15:33 65.48 65.49 65.46 65.48 17.2K
15:34 65.48 65.51 65.47 65.49 16.6K
15:35 65.49 65.51 65.49 65.51 20.3K
15:36 65.51 65.54 65.45 65.45 33.6K
15:37 65.44 65.44 65.38 65.41 34.0K
15:38 65.42 65.42 65.38 65.38 35.9K
15:39 65.36 65.39 65.32 65.38 37.0K
15:40 65.37 65.44 65.37 65.37 33.8K
15:41 65.39 65.45 65.39 65.45 28.4K
15:42 65.45 65.48 65.44 65.48 22.6K
15:43 65.44 65.45 65.37 65.37 29.8K
15:44 65.39 65.41 65.38 65.40 31.7K
15:45 65.38 65.42 65.38 65.42 24.0K
15:46 65.41 65.42 65.40 65.40 27.3K
15:47 65.41 65.41 65.23 65.24 67.8K
15:48 65.22 65.25 65.19 65.19 48.5K
15:49 65.15 65.18 65.13 65.13 49.0K
15:50 65.14 65.25 65.14 65.25 46.7K
15:51 65.33 65.42 65.33 65.42 79.1K
15:52 65.45 65.45 65.36 65.36 66.4K
15:53 65.37 65.44 65.37 65.39 55.9K
15:54 65.36 65.42 65.34 65.42 56.0K
15:55 65.49 65.53 65.43 65.43 78.3K
15:56 65.48 65.48 65.40 65.40 90.8K
15:57 65.39 65.46 65.39 65.46 77.3K
15:58 65.46 65.49 65.36 65.36 127.3K
15:59 65.34 65.34 65.32 65.32 131.4K
16:00 65.30 65.55 65.22 65.25 2,098.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし