マイクロチップ・テクノロジー (MCHP)

MCHP
🏛️ アメリカ →
66.13
最終更新: 2025-10-02
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
09:30 66.60 66.74 66.56 66.72 121.6K
09:31 66.71 67.00 66.71 66.95 42.6K
09:32 66.98 67.04 66.88 67.02 70.0K
09:33 67.04 67.04 66.68 66.71 17.6K
09:34 66.81 66.83 66.73 66.83 8.4K
09:35 66.75 66.86 66.75 66.81 29.8K
09:36 66.69 66.74 66.60 66.69 27.1K
09:37 66.72 66.72 66.57 66.58 8.0K
09:38 66.61 66.64 66.52 66.59 30.9K
09:39 66.57 66.69 66.55 66.68 40.8K
09:40 66.71 66.73 66.57 66.57 72.3K
09:41 66.62 66.68 66.50 66.54 20.0K
09:42 66.58 66.60 66.52 66.59 9.2K
09:43 66.60 66.67 66.60 66.64 8.3K
09:44 66.59 66.69 66.57 66.69 24.7K
09:45 66.70 66.92 66.70 66.90 17.0K
09:46 66.93 66.97 66.92 66.92 17.8K
09:47 66.90 67.00 66.85 66.85 166.8K
09:48 66.88 67.01 66.88 66.99 32.7K
09:49 67.03 67.23 67.03 67.17 67.9K
09:50 67.18 67.18 67.01 67.09 30.4K
09:51 67.09 67.23 67.09 67.20 25.5K
09:52 67.21 67.29 67.21 67.26 11.7K
09:53 67.29 67.46 67.25 67.46 22.3K
09:54 67.48 67.51 67.37 67.44 23.2K
09:55 67.44 67.49 67.39 67.49 25.9K
09:56 67.50 67.53 67.45 67.47 27.6K
09:57 67.49 67.54 67.34 67.34 21.9K
09:58 67.26 67.27 67.18 67.24 20.9K
09:59 67.26 67.26 67.12 67.12 40.2K
10:00 67.24 67.32 67.14 67.14 38.3K
10:01 67.14 67.17 67.07 67.17 21.1K
10:02 67.20 67.31 67.17 67.31 18.7K
10:03 67.28 67.28 67.08 67.11 60.5K
10:04 67.14 67.22 67.09 67.22 30.6K
10:05 67.26 67.27 67.19 67.22 33.8K
10:06 67.24 67.35 67.23 67.35 26.0K
10:07 67.36 67.46 67.33 67.37 28.6K
10:08 67.38 67.47 67.38 67.41 25.1K
10:09 67.42 67.45 67.31 67.31 30.5K
10:10 67.33 67.40 67.31 67.36 27.4K
10:11 67.36 67.48 67.36 67.48 21.8K
10:12 67.49 67.52 67.43 67.44 26.0K
10:13 67.44 67.53 67.44 67.52 20.7K
10:14 67.53 67.56 67.47 67.53 15.0K
10:15 67.50 67.58 67.43 67.43 44.1K
10:16 67.46 67.46 67.37 67.38 27.7K
10:17 67.41 67.64 67.41 67.64 16.8K
10:18 67.64 67.67 67.61 67.67 14.5K
10:19 67.65 67.71 67.65 67.68 11.4K
10:20 67.72 67.76 67.70 67.74 9.7K
10:21 67.74 67.88 67.74 67.87 10.1K
10:22 67.87 67.88 67.79 67.88 10.9K
10:23 67.89 67.89 67.76 67.79 11.6K
10:24 67.77 67.81 67.74 67.74 19.0K
10:25 67.75 67.77 67.72 67.73 15.6K
10:26 67.75 67.83 67.71 67.81 10.1K
10:27 67.81 67.82 67.75 67.82 13.9K
10:28 67.83 67.89 67.81 67.89 15.0K
10:29 67.90 67.93 67.89 67.91 14.9K
10:30 67.92 67.98 67.91 67.97 10.2K
10:31 67.95 67.96 67.91 67.94 13.1K
10:32 67.93 67.96 67.92 67.96 8.1K
10:33 67.97 68.02 67.96 68.00 13.3K
10:34 68.01 68.01 67.97 68.00 10.7K
10:35 68.01 68.04 67.99 67.99 19.4K
10:36 67.99 68.00 67.91 67.91 10.5K
10:37 67.93 67.95 67.84 67.93 14.3K
10:38 67.95 67.95 67.87 67.90 13.2K
10:39 67.90 67.93 67.89 67.89 11.9K
10:40 67.93 67.97 67.92 67.94 32.3K
10:41 67.95 67.96 67.84 67.94 13.0K
10:42 67.95 67.95 67.88 67.91 11.1K
10:43 67.94 67.96 67.92 67.96 16.1K
10:44 67.97 68.06 67.97 68.04 17.2K
10:45 68.05 68.05 68.01 68.01 8.3K
10:46 68.04 68.04 67.99 68.01 17.7K
10:47 68.00 68.02 67.97 67.97 20.9K
10:48 67.99 67.99 67.95 67.98 12.9K
10:49 67.97 68.00 67.93 67.93 16.6K
10:50 67.96 67.99 67.94 67.94 21.3K
10:51 67.94 67.94 67.88 67.92 14.4K
10:52 67.91 67.98 67.91 67.96 15.8K
10:53 67.96 67.97 67.95 67.97 10.8K
10:54 67.99 68.01 67.94 67.97 19.8K
10:55 68.05 68.05 67.99 67.99 24.3K
10:56 67.99 68.00 67.92 67.98 13.5K
10:57 68.00 68.01 67.96 68.00 12.7K
10:58 68.00 68.00 67.85 67.87 12.4K
10:59 67.93 68.01 67.89 68.01 30.7K
11:00 68.02 68.02 67.97 67.97 11.3K
11:01 67.99 67.99 67.95 67.99 10.6K
11:02 68.01 68.02 67.95 67.99 13.6K
11:03 68.02 68.02 67.96 67.97 23.5K
11:04 67.98 68.05 67.98 68.05 9.4K
11:05 68.07 68.11 67.94 67.95 14.9K
11:06 67.97 68.07 67.97 68.00 9.5K
11:07 67.99 68.08 67.95 68.08 9.8K
11:08 68.08 68.08 68.03 68.04 9.0K
11:09 68.02 68.04 67.99 68.02 10.2K
11:10 68.03 68.08 68.02 68.08 8.3K
11:11 68.08 68.08 67.98 68.02 13.2K
11:12 68.03 68.03 67.95 67.97 11.5K
11:13 67.96 68.00 67.93 68.00 11.8K
11:14 68.00 68.00 67.94 67.99 12.0K
11:15 67.99 68.03 67.98 68.03 19.5K
11:16 68.01 68.05 67.99 68.00 10.9K
11:17 67.99 68.02 67.99 68.02 4.6K
11:18 68.01 68.01 67.98 67.98 9.8K
11:19 67.98 68.00 67.97 67.97 7.3K
11:20 67.97 68.00 67.96 68.00 10.3K
11:21 67.99 68.04 67.99 68.04 7.4K
11:22 68.04 68.04 67.92 67.92 10.6K
11:23 67.94 67.94 67.84 67.86 10.7K
11:24 67.85 67.93 67.85 67.93 9.5K
11:25 67.93 67.96 67.89 67.95 29.1K
11:26 67.94 67.95 67.80 67.80 12.0K
11:27 67.81 67.83 67.76 67.76 8.1K
11:28 67.74 67.77 67.73 67.72 9.3K
11:29 67.72 67.78 67.72 67.75 10.5K
11:30 67.74 67.77 67.68 67.77 11.2K
11:31 67.79 67.80 67.72 67.77 12.0K
11:32 67.78 67.80 67.74 67.79 17.6K
11:33 67.81 67.84 67.79 67.84 10.1K
11:34 67.83 67.88 67.83 67.85 10.1K
11:35 67.86 67.87 67.85 67.85 10.8K
11:36 67.85 67.91 67.84 67.91 7.8K
11:37 67.91 67.95 67.86 67.90 13.7K
11:38 67.91 67.94 67.89 67.92 9.9K
11:39 67.91 67.92 67.88 67.92 10.9K
11:40 67.94 67.95 67.91 67.92 9.6K
11:41 67.92 67.92 67.87 67.87 6.2K
11:42 67.86 67.90 67.86 67.90 8.2K
11:43 67.90 67.90 67.87 67.87 7.6K
11:44 67.84 67.84 67.78 67.78 13.3K
11:45 67.80 67.86 67.80 67.83 12.7K
11:46 67.84 67.84 67.82 67.84 4.5K
11:47 67.86 67.91 67.85 67.91 5.7K
11:48 67.89 67.89 67.85 67.86 6.7K
11:49 67.84 67.86 67.81 67.83 7.8K
11:50 67.86 67.91 67.84 67.90 7.2K
11:51 67.88 67.88 67.83 67.83 7.2K
11:52 67.82 67.82 67.75 67.76 7.6K
11:53 67.76 67.79 67.75 67.79 11.8K
11:54 67.77 67.77 67.70 67.70 7.7K
11:55 67.69 67.72 67.68 67.68 16.6K
11:56 67.68 67.71 67.63 67.71 44.7K
11:57 67.70 67.77 67.70 67.77 15.3K
11:58 67.76 67.83 67.75 67.83 7.1K
11:59 67.84 67.84 67.79 67.79 17.2K
12:00 67.80 67.85 67.80 67.85 9.7K
12:01 67.82 67.83 67.74 67.74 6.2K
12:02 67.74 67.74 67.73 67.73 4.5K
12:03 67.70 67.70 67.66 67.66 6.0K
12:04 67.68 67.70 67.66 67.69 5.0K
12:05 67.70 67.71 67.68 67.71 7.1K
12:06 67.71 67.75 67.71 67.75 6.0K
12:07 67.75 67.82 67.74 67.82 13.7K
12:08 67.84 67.85 67.82 67.83 8.0K
12:09 67.83 67.83 67.77 67.78 5.0K
12:10 67.80 67.86 67.78 67.86 4.0K
12:11 67.85 67.85 67.82 67.84 5.1K
12:12 67.84 67.87 67.82 67.83 4.5K
12:13 67.85 67.89 67.85 67.89 6.0K
12:14 67.87 67.87 67.85 67.87 3.4K
12:15 67.86 67.86 67.79 67.80 10.3K
12:16 67.80 67.83 67.80 67.83 4.0K
12:17 67.83 67.85 67.83 67.84 7.2K
12:18 67.84 67.84 67.82 67.83 17.0K
12:19 67.83 67.85 67.83 67.84 6.1K
12:20 67.84 67.85 67.81 67.83 16.9K
12:21 67.83 67.84 67.81 67.83 4.9K
12:22 67.84 67.89 67.84 67.89 9.5K
12:23 67.89 67.89 67.85 67.86 6.8K
12:24 67.85 67.85 67.82 67.84 7.9K
12:25 67.84 67.86 67.82 67.83 9.3K
12:26 67.83 67.85 67.82 67.82 8.9K
12:27 67.84 67.87 67.81 67.86 10.3K
12:28 67.85 67.90 67.83 67.88 7.9K
12:29 67.87 67.87 67.86 67.86 3.2K
12:30 67.87 67.87 67.85 67.86 5.8K
12:31 67.86 68.00 67.84 68.00 25.3K
12:32 67.99 68.08 67.98 68.08 28.1K
12:33 68.08 68.09 68.07 68.07 9.8K
12:34 68.07 68.08 68.04 68.04 9.0K
12:35 68.05 68.05 67.97 67.97 7.7K
12:36 67.97 67.98 67.96 67.98 9.0K
12:37 68.02 68.03 67.92 67.92 12.6K
12:38 67.93 67.94 67.90 67.90 9.7K
12:39 67.91 67.93 67.91 67.93 5.2K
12:40 67.93 67.93 67.90 67.90 6.1K
12:41 67.91 67.92 67.84 67.86 11.6K
12:42 67.85 67.91 67.83 67.91 4.8K
12:43 67.88 67.90 67.87 67.90 5.3K
12:44 67.86 67.86 67.81 67.82 8.1K
12:45 67.82 67.83 67.79 67.81 8.1K
12:46 67.80 67.84 67.79 67.81 4.1K
12:47 67.82 67.88 67.80 67.88 5.7K
12:48 67.87 67.88 67.84 67.84 6.2K
12:49 67.84 67.84 67.84 67.83 2.8K
12:50 67.82 67.83 67.80 67.83 3.8K
12:51 67.84 67.85 67.82 67.85 6.7K
12:52 67.87 67.91 67.87 67.90 4.1K
12:53 67.91 67.91 67.90 67.91 3.7K
12:54 67.91 67.91 67.83 67.84 9.9K
12:55 67.82 67.83 67.77 67.77 9.2K
12:56 67.78 67.80 67.74 67.74 8.6K
12:57 67.73 67.73 67.72 67.72 4.3K
12:58 67.71 67.72 67.67 67.67 6.8K
12:59 67.68 67.72 67.66 67.71 7.1K
13:00 67.70 67.70 67.67 67.69 4.0K
13:01 67.72 67.73 67.71 67.73 4.7K
13:02 67.74 67.74 67.67 67.69 11.6K
13:03 67.69 67.72 67.66 67.71 15.6K
13:04 67.70 67.86 67.70 67.86 21.4K
13:05 67.85 67.87 67.79 67.84 15.6K
13:06 67.83 67.84 67.80 67.83 7.1K
13:07 67.83 67.83 67.80 67.82 7.6K
13:08 67.82 67.82 67.78 67.79 7.3K
13:09 67.79 67.83 67.79 67.83 4.7K
13:10 67.84 67.86 67.84 67.84 11.1K
13:11 67.87 67.89 67.84 67.86 11.0K
13:12 67.83 67.83 67.80 67.80 5.2K
13:13 67.79 67.85 67.78 67.83 15.4K
13:14 67.83 67.84 67.83 67.83 1.6K
13:15 67.83 67.85 67.81 67.84 8.7K
13:16 67.84 67.88 67.83 67.88 8.4K
13:17 67.87 67.91 67.87 67.91 2.9K
13:18 67.87 67.94 67.85 67.93 27.1K
13:19 67.94 67.94 67.93 67.94 5.0K
13:20 67.94 67.96 67.91 67.96 7.8K
13:21 67.97 67.99 67.97 67.97 6.9K
13:22 67.99 67.99 67.98 67.97 3.9K
13:23 67.98 68.00 67.98 68.00 10.6K
13:24 68.01 68.05 68.00 68.02 7.5K
13:25 68.02 68.05 68.02 68.05 7.2K
13:26 68.05 68.05 68.02 68.02 7.0K
13:27 68.02 68.04 68.01 68.02 8.9K
13:28 68.04 68.07 68.04 68.06 7.6K
13:29 68.05 68.06 68.05 68.05 3.3K
13:30 68.04 68.12 68.04 68.12 11.2K
13:31 68.09 68.11 68.08 68.11 12.4K
13:32 68.15 68.15 68.12 68.13 9.6K
13:33 68.13 68.15 68.07 68.08 13.1K
13:34 68.08 68.13 68.08 68.13 11.7K
13:35 68.14 68.14 68.09 68.11 15.3K
13:36 68.09 68.13 68.09 68.13 15.4K
13:37 68.13 68.13 68.11 68.12 9.0K
13:38 68.13 68.13 68.06 68.06 11.5K
13:39 68.07 68.07 68.04 68.04 7.7K
13:40 68.02 68.05 68.02 68.04 7.2K
13:41 68.05 68.08 68.04 68.08 6.0K
13:42 68.09 68.09 68.04 68.05 5.0K
13:43 68.07 68.08 68.06 68.08 5.3K
13:44 68.10 68.13 68.09 68.11 7.3K
13:45 68.10 68.17 68.10 68.17 7.4K
13:46 68.16 68.17 68.14 68.14 5.2K
13:47 68.16 68.17 68.14 68.15 9.0K
13:48 68.16 68.20 68.15 68.20 7.0K
13:49 68.20 68.23 68.20 68.22 7.7K
13:50 68.20 68.21 68.20 68.19 6.9K
13:51 68.20 68.23 68.20 68.23 6.4K
13:52 68.18 68.22 68.17 68.20 21.1K
13:53 68.20 68.22 68.20 68.22 6.9K
13:54 68.23 68.24 68.20 68.20 12.9K
13:55 68.19 68.19 68.16 68.16 5.2K
13:56 68.16 68.24 68.16 68.22 35.8K
13:57 68.22 68.22 68.14 68.14 23.9K
13:58 68.14 68.14 68.09 68.09 7.4K
13:59 68.11 68.11 68.06 68.06 18.8K
14:00 68.05 68.09 68.05 68.06 5.8K
14:01 68.04 68.07 68.02 68.05 7.8K
14:02 68.08 68.09 68.08 68.09 9.3K
14:03 68.10 68.11 68.09 68.11 3.1K
14:04 68.11 68.11 68.08 68.10 9.4K
14:05 68.11 68.14 68.10 68.10 12.1K
14:06 68.11 68.13 68.09 68.09 6.7K
14:07 68.09 68.09 68.04 68.04 8.2K
14:08 68.05 68.07 68.05 68.05 4.3K
14:09 68.03 68.08 68.03 68.06 9.5K
14:10 68.06 68.06 68.05 68.05 5.8K
14:11 68.03 68.03 67.94 67.95 7.3K
14:12 67.97 67.97 67.93 67.93 10.4K
14:13 67.93 67.95 67.92 67.95 21.0K
14:14 67.97 67.99 67.97 67.99 7.6K
14:15 67.99 68.01 67.99 68.00 15.8K
14:16 68.03 68.08 68.03 68.06 14.3K
14:17 68.06 68.07 68.04 68.06 11.4K
14:18 68.06 68.08 68.06 68.07 11.9K
14:19 68.05 68.09 68.04 68.09 15.6K
14:20 68.08 68.08 67.97 67.97 15.6K
14:21 67.97 67.99 67.96 67.99 10.3K
14:22 67.99 68.01 67.99 68.01 5.4K
14:23 67.99 68.04 67.98 68.04 6.0K
14:24 68.04 68.05 68.04 68.05 9.1K
14:25 68.04 68.05 68.03 68.03 6.5K
14:26 68.02 68.02 68.00 68.00 8.1K
14:27 68.01 68.01 67.99 68.01 10.9K
14:28 68.01 68.01 67.99 67.99 8.0K
14:29 67.99 67.99 67.95 67.95 6.0K
14:30 67.96 67.96 67.90 67.90 11.5K
14:31 67.92 67.92 67.90 67.90 11.9K
14:32 67.89 67.89 67.85 67.86 8.6K
14:33 67.86 67.89 67.86 67.88 10.8K
14:34 67.88 67.89 67.88 67.88 4.0K
14:35 67.87 67.88 67.87 67.87 7.9K
14:36 67.88 67.93 67.88 67.93 11.8K
14:37 67.93 67.95 67.93 67.94 9.0K
14:38 67.94 67.96 67.94 67.94 7.7K
14:39 67.93 68.03 67.93 68.03 13.5K
14:40 68.03 68.07 68.02 68.06 15.8K
14:41 68.08 68.08 68.06 68.09 9.5K
14:42 68.07 68.08 68.06 68.06 10.8K
14:43 68.06 68.09 68.06 68.09 8.1K
14:44 68.09 68.09 68.07 68.07 11.1K
14:45 68.07 68.07 67.99 68.01 19.8K
14:46 68.02 68.03 68.02 68.02 7.9K
14:47 68.01 68.01 67.99 67.99 7.1K
14:48 67.98 67.98 67.96 67.97 9.8K
14:49 67.96 67.96 67.95 67.94 13.3K
14:50 67.93 67.94 67.92 67.93 15.8K
14:51 67.90 67.96 67.90 67.96 13.4K
14:52 67.96 68.02 67.96 68.01 13.2K
14:53 68.01 68.02 68.01 68.01 8.9K
14:54 68.01 68.06 68.01 68.06 8.3K
14:55 68.06 68.10 68.06 68.08 13.2K
14:56 68.07 68.08 68.07 68.08 5.9K
14:57 68.07 68.11 68.07 68.11 9.4K
14:58 68.12 68.12 68.06 68.06 13.2K
14:59 68.05 68.05 68.02 68.02 10.2K
15:00 68.01 68.06 68.01 68.03 15.0K
15:01 68.01 68.01 67.98 67.98 14.8K
15:02 68.00 68.00 67.99 67.99 9.2K
15:03 68.00 68.02 67.99 68.01 6.8K
15:04 68.02 68.06 68.02 68.06 9.2K
15:05 68.06 68.06 68.04 68.04 16.3K
15:06 68.03 68.05 68.03 68.04 14.4K
15:07 68.03 68.07 68.02 68.07 11.2K
15:08 68.07 68.09 68.07 68.08 5.7K
15:09 68.05 68.10 68.04 68.08 14.0K
15:10 68.07 68.11 68.04 68.11 17.2K
15:11 68.11 68.11 68.07 68.11 35.1K
15:12 68.12 68.13 68.11 68.12 13.9K
15:13 68.13 68.23 68.11 68.22 20.9K
15:14 68.23 68.24 68.15 68.15 14.2K
15:15 68.15 68.17 68.12 68.15 12.0K
15:16 68.16 68.22 68.15 68.22 15.2K
15:17 68.24 68.24 68.17 68.17 17.5K
15:18 68.16 68.17 68.12 68.13 20.9K
15:19 68.14 68.16 68.13 68.14 8.5K
15:20 68.13 68.13 68.07 68.08 13.4K
15:21 68.05 68.23 68.05 68.23 67.1K
15:22 68.24 68.25 68.21 68.25 13.8K
15:23 68.26 68.29 68.25 68.25 14.1K
15:24 68.25 68.25 68.18 68.18 16.2K
15:25 68.19 68.19 68.16 68.17 20.8K
15:26 68.19 68.24 68.19 68.24 13.7K
15:27 68.25 68.31 68.25 68.29 45.0K
15:28 68.29 68.29 68.24 68.24 16.0K
15:29 68.22 68.25 68.22 68.25 14.7K
15:30 68.24 68.24 68.18 68.19 29.7K
15:31 68.18 68.18 68.05 68.06 25.2K
15:32 68.06 68.08 68.04 68.07 19.1K
15:33 68.06 68.09 68.06 68.06 15.6K
15:34 68.05 68.05 68.01 68.01 22.0K
15:35 68.01 68.03 68.00 68.02 13.1K
15:36 68.02 68.07 68.02 68.03 20.2K
15:37 68.04 68.05 67.99 68.00 14.3K
15:38 68.00 68.04 68.00 68.04 13.5K
15:39 68.04 68.04 68.00 68.01 10.9K
15:40 68.01 68.03 67.99 68.02 17.5K
15:41 68.03 68.06 68.03 68.06 21.8K
15:42 68.07 68.10 68.06 68.08 13.7K
15:43 68.07 68.12 68.06 68.12 22.4K
15:44 68.13 68.14 68.09 68.13 20.9K
15:45 68.13 68.18 68.13 68.18 12.9K
15:46 68.18 68.18 68.12 68.16 23.1K
15:47 68.16 68.18 68.16 68.18 15.5K
15:48 68.20 68.22 68.18 68.22 18.0K
15:49 68.23 68.24 68.21 68.22 20.7K
15:50 68.30 68.34 68.25 68.30 58.4K
15:51 68.30 68.34 68.19 68.21 51.1K
15:52 68.21 68.22 68.19 68.19 31.3K
15:53 68.19 68.19 68.10 68.11 37.8K
15:54 68.08 68.16 68.03 68.13 73.6K
15:55 68.20 68.22 68.14 68.22 82.0K
15:56 68.19 68.22 68.18 68.23 77.7K
15:57 68.23 68.23 68.15 68.15 93.7K
15:58 68.17 68.18 68.15 68.18 115.6K
15:59 68.14 68.20 68.14 68.19 3,113.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし