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 67.58 67.61 67.53 67.53 178.7K
09:31 67.50 67.51 67.28 67.36 16.6K
09:32 67.45 67.92 67.38 67.92 22.4K
09:33 68.00 68.16 67.93 67.93 32.0K
09:34 68.07 68.17 67.92 68.08 15.9K
09:35 68.13 68.18 67.95 67.95 9.8K
09:36 68.06 68.06 68.04 68.04 1.5K
09:37 68.12 68.12 67.93 67.94 9.1K
09:38 68.01 68.04 67.92 68.04 8.5K
09:39 68.03 68.16 68.03 68.12 7.1K
09:40 68.14 68.25 68.11 68.19 10.8K
09:41 68.24 68.29 68.21 68.26 8.6K
09:42 68.27 68.27 68.17 68.18 14.6K
09:43 68.18 68.24 68.18 68.21 8.9K
09:44 68.22 68.26 68.18 68.24 21.9K
09:45 68.28 68.42 68.28 68.34 20.8K
09:46 68.32 68.38 68.26 68.37 5.3K
09:47 68.38 68.49 68.38 68.42 8.1K
09:48 68.46 68.46 68.31 68.37 10.7K
09:49 68.34 68.38 68.30 68.31 5.6K
09:50 68.23 68.32 68.23 68.29 15.9K
09:51 68.28 68.43 68.28 68.39 16.5K
09:52 68.38 68.42 68.38 68.41 7.2K
09:53 68.41 68.49 68.35 68.48 12.7K
09:54 68.47 68.47 68.37 68.42 7.5K
09:55 68.42 68.51 68.39 68.39 13.9K
09:56 68.37 68.48 68.32 68.44 15.3K
09:57 68.46 68.46 68.33 68.33 8.0K
09:58 68.29 68.38 68.29 68.38 5.0K
09:59 68.38 68.54 68.38 68.54 14.2K
10:00 68.64 68.66 68.63 68.64 13.2K
10:01 68.67 68.75 68.65 68.65 13.5K
10:02 68.65 68.66 68.57 68.58 27.2K
10:03 68.64 68.64 68.55 68.55 21.3K
10:04 68.57 68.57 68.37 68.40 10.0K
10:05 68.40 68.40 68.19 68.19 10.9K
10:06 68.23 68.38 68.23 68.38 13.3K
10:07 68.39 68.39 68.24 68.24 13.6K
10:08 68.28 68.33 68.27 68.31 12.0K
10:09 68.29 68.33 68.25 68.29 20.5K
10:10 68.32 68.38 68.31 68.32 7.9K
10:11 68.34 68.37 68.33 68.33 7.9K
10:12 68.38 68.38 68.34 68.35 8.9K
10:13 68.36 68.38 68.30 68.30 12.5K
10:14 68.29 68.38 68.28 68.31 13.1K
10:15 68.34 68.39 68.28 68.28 9.9K
10:16 68.27 68.32 68.22 68.32 19.1K
10:17 68.29 68.30 68.20 68.20 9.6K
10:18 68.20 68.24 68.16 68.16 14.0K
10:19 68.15 68.15 68.05 68.07 17.7K
10:20 68.08 68.08 68.04 68.07 17.5K
10:21 68.10 68.11 68.08 68.11 14.0K
10:22 68.11 68.11 68.06 68.06 10.4K
10:23 68.06 68.07 68.04 68.05 11.4K
10:24 68.09 68.09 67.92 67.96 21.5K
10:25 67.95 68.02 67.95 68.01 10.7K
10:26 68.02 68.03 67.97 67.98 6.7K
10:27 68.01 68.03 67.99 68.03 5.0K
10:28 68.06 68.17 68.05 68.17 9.8K
10:29 68.18 68.21 68.15 68.21 6.6K
10:30 68.18 68.26 68.18 68.25 8.8K
10:31 68.25 68.29 68.22 68.23 16.8K
10:32 68.20 68.20 68.18 68.19 5.7K
10:33 68.18 68.25 68.18 68.25 11.6K
10:34 68.22 68.30 68.22 68.30 10.5K
10:35 68.29 68.29 68.25 68.29 8.8K
10:36 68.33 68.33 68.27 68.27 11.9K
10:37 68.22 68.22 68.14 68.14 12.4K
10:38 68.15 68.15 68.09 68.15 5.8K
10:39 68.16 68.18 68.12 68.15 6.9K
10:40 68.14 68.14 68.10 68.10 9.9K
10:41 68.08 68.15 68.07 68.12 12.1K
10:42 68.11 68.12 68.08 68.10 10.8K
10:43 68.11 68.12 68.08 68.12 9.8K
10:44 68.12 68.13 68.05 68.05 8.9K
10:45 68.04 68.15 68.04 68.13 13.6K
10:46 68.13 68.14 68.11 68.11 30.9K
10:47 68.12 68.18 68.11 68.18 7.9K
10:48 68.16 68.16 68.12 68.14 9.3K
10:49 68.14 68.14 68.09 68.14 7.8K
10:50 68.14 68.17 68.08 68.17 8.4K
10:51 68.13 68.13 68.07 68.07 9.2K
10:52 68.04 68.06 68.02 68.02 11.4K
10:53 68.01 68.06 68.01 68.06 8.2K
10:54 68.06 68.13 68.06 68.13 5.7K
10:55 68.13 68.14 68.10 68.12 7.9K
10:56 68.12 68.13 68.08 68.08 12.2K
10:57 68.10 68.10 68.04 68.08 9.5K
10:58 68.09 68.14 68.09 68.12 7.1K
10:59 68.08 68.08 67.99 67.99 15.7K
11:00 67.98 68.05 67.98 68.04 6.7K
11:01 68.06 68.09 68.05 68.09 6.6K
11:02 68.08 68.08 67.99 68.02 54.6K
11:03 67.98 68.03 67.98 68.01 6.8K
11:04 68.02 68.03 67.99 68.02 6.1K
11:05 68.02 68.04 67.94 67.95 8.9K
11:06 67.96 67.97 67.94 67.94 5.9K
11:07 67.93 67.99 67.93 67.99 5.4K
11:08 67.97 67.97 67.87 67.89 7.6K
11:09 67.90 67.94 67.90 67.93 4.9K
11:10 67.91 67.96 67.91 67.95 4.2K
11:11 67.93 68.06 67.93 68.06 5.9K
11:12 68.04 68.04 67.99 68.00 4.4K
11:13 68.03 68.03 67.93 67.93 9.5K
11:14 67.97 68.02 67.97 68.02 6.2K
11:15 68.02 68.03 67.98 67.98 7.6K
11:16 67.97 67.97 67.79 67.79 15.5K
11:17 67.83 67.85 67.83 67.85 8.5K
11:18 67.82 67.88 67.82 67.86 6.3K
11:19 67.84 67.97 67.84 67.97 20.9K
11:20 67.95 67.98 67.94 67.97 7.5K
11:21 67.96 67.97 67.91 67.91 7.9K
11:22 67.90 67.92 67.84 67.88 6.3K
11:23 67.84 67.86 67.81 67.81 9.7K
11:24 67.81 67.82 67.78 67.81 7.2K
11:25 67.79 67.79 67.74 67.74 7.1K
11:26 67.74 67.77 67.74 67.74 8.5K
11:27 67.72 67.75 67.70 67.71 7.1K
11:28 67.73 67.75 67.73 67.75 5.2K
11:29 67.77 67.83 67.77 67.80 10.4K
11:30 67.80 67.82 67.76 67.76 15.5K
11:31 67.69 67.71 67.69 67.70 7.5K
11:32 67.73 67.73 67.70 67.71 4.7K
11:33 67.71 67.71 67.67 67.68 7.9K
11:34 67.67 67.70 67.64 67.68 7.2K
11:35 67.68 67.68 67.65 67.66 5.0K
11:36 67.67 67.68 67.66 67.68 5.6K
11:37 67.69 67.69 67.63 67.67 4.9K
11:38 67.66 67.66 67.62 67.63 2.5K
11:39 67.60 67.60 67.57 67.60 12.2K
11:40 67.62 67.69 67.61 67.69 8.4K
11:41 67.70 67.70 67.70 67.70 8.8K
11:42 67.71 67.82 67.68 67.81 40.4K
11:43 67.82 67.84 67.81 67.83 11.0K
11:44 67.85 67.86 67.83 67.86 6.7K
11:45 67.84 67.84 67.82 67.84 7.5K
11:46 67.86 67.86 67.83 67.84 11.0K
11:47 67.85 67.86 67.84 67.85 9.6K
11:48 67.83 67.83 67.76 67.76 11.4K
11:49 67.77 67.82 67.74 67.82 11.8K
11:50 67.88 67.91 67.83 67.84 17.6K
11:51 67.84 67.90 67.84 67.89 10.7K
11:52 67.92 67.96 67.92 67.96 26.3K
11:53 67.97 67.98 67.96 67.98 10.5K
11:54 67.95 67.96 67.93 67.95 9.5K
11:55 67.95 67.95 67.90 67.91 5.7K
11:56 67.92 67.97 67.91 67.97 4.6K
11:57 67.97 67.97 67.95 67.97 3.9K
11:58 67.95 67.95 67.93 67.93 5.2K
11:59 67.96 67.96 67.89 67.89 4.9K
12:00 67.91 67.94 67.91 67.94 3.6K
12:01 67.93 67.97 67.93 67.97 3.7K
12:02 68.02 68.03 68.00 68.02 3.2K
12:03 68.02 68.06 68.02 68.04 4.0K
12:04 68.07 68.07 68.06 68.06 1.8K
12:05 68.05 68.07 67.99 67.99 12.1K
12:06 67.99 68.02 67.99 68.01 6.1K
12:07 68.00 68.03 68.00 68.03 1.4K
12:08 68.03 68.06 68.01 68.04 10.8K
12:09 68.04 68.04 67.91 67.96 20.7K
12:10 67.98 68.02 67.98 67.99 7.6K
12:11 67.99 68.04 67.99 68.03 17.7K
12:12 68.03 68.03 68.01 68.02 3.4K
12:13 68.03 68.04 68.02 68.02 6.3K
12:14 68.04 68.05 68.03 68.05 5.1K
12:15 68.06 68.06 68.04 68.04 4.9K
12:17 68.04 68.13 68.04 68.10 8.0K
12:18 68.13 68.13 68.07 68.08 6.0K
12:19 68.09 68.09 68.07 68.08 2.5K
12:20 68.08 68.10 68.08 68.10 3.5K
12:21 68.08 68.08 68.03 68.05 7.3K
12:22 68.02 68.02 68.00 68.00 7.3K
12:23 67.99 67.99 67.97 67.97 7.5K
12:24 67.98 68.02 67.98 68.02 4.1K
12:25 68.01 68.05 68.00 68.04 3.3K
12:26 68.04 68.04 68.00 68.00 24.4K
12:27 67.99 68.00 67.99 68.00 2.0K
12:28 68.02 68.06 68.01 68.06 7.1K
12:29 68.08 68.09 68.06 68.06 4.9K
12:30 68.04 68.04 68.03 68.03 8.1K
12:31 68.03 68.06 68.01 68.04 4.8K
12:32 68.05 68.08 68.05 68.08 3.5K
12:33 68.09 68.10 68.07 68.07 6.7K
12:34 68.07 68.07 68.05 68.05 2.0K
12:35 68.06 68.07 68.05 68.05 4.5K
12:36 68.05 68.06 68.02 68.04 8.1K
12:37 68.04 68.04 68.01 68.01 4.8K
12:38 68.02 68.03 68.02 68.03 3.6K
12:39 68.04 68.04 67.99 67.99 4.6K
12:40 67.99 68.00 67.96 67.97 8.5K
12:41 67.96 67.96 67.95 67.94 6.7K
12:42 67.95 67.97 67.95 67.97 4.5K
12:43 67.95 67.97 67.93 67.94 7.3K
12:44 67.95 67.96 67.83 67.83 14.6K
12:45 67.83 67.84 67.75 67.75 12.2K
12:46 67.78 67.80 67.77 67.80 3.5K
12:47 67.77 67.77 67.71 67.71 2.3K
12:48 67.72 67.81 67.70 67.80 22.3K
12:49 67.79 67.79 67.72 67.78 32.3K
12:50 67.82 67.82 67.70 67.71 5.8K
12:51 67.74 67.79 67.73 67.79 6.1K
12:52 67.80 67.82 67.76 67.76 15.8K
12:53 67.76 67.80 67.73 67.78 7.2K
12:54 67.78 67.78 67.75 67.78 4.3K
12:55 67.73 67.73 67.70 67.71 12.7K
12:56 67.71 67.75 67.70 67.72 7.8K
12:57 67.70 67.74 67.67 67.72 14.7K
12:58 67.72 67.74 67.69 67.69 14.3K
12:59 67.63 67.67 67.60 67.66 7.2K
13:00 67.66 67.70 67.65 67.67 7.7K
13:01 67.72 67.72 67.68 67.72 6.8K
13:02 67.70 67.74 67.69 67.74 6.2K
13:03 67.79 67.79 67.74 67.78 3.8K
13:04 67.81 67.85 67.79 67.79 4.0K
13:05 67.75 67.75 67.67 67.67 10.0K
13:06 67.65 67.71 67.64 67.71 14.5K
13:07 67.70 67.72 67.67 67.68 10.5K
13:08 67.71 67.79 67.71 67.79 11.5K
13:09 67.78 67.81 67.76 67.81 6.4K
13:10 67.80 67.83 67.79 67.80 3.6K
13:11 67.79 67.82 67.79 67.82 9.0K
13:12 67.81 67.83 67.81 67.83 4.3K
13:13 67.81 67.84 67.79 67.79 5.5K
13:14 67.83 67.85 67.82 67.82 7.1K
13:15 67.80 67.85 67.80 67.81 6.5K
13:16 67.79 67.86 67.78 67.86 13.3K
13:17 67.84 67.84 67.81 67.82 2.8K
13:18 67.82 67.84 67.80 67.84 2.6K
13:19 67.82 67.82 67.75 67.75 11.1K
13:20 67.77 67.77 67.72 67.72 18.2K
13:21 67.71 67.71 67.65 67.69 10.3K
13:22 67.66 67.66 67.63 67.66 3.9K
13:23 67.71 67.78 67.69 67.78 3.5K
13:24 67.77 67.86 67.77 67.84 3.9K
13:25 67.82 67.83 67.80 67.80 8.7K
13:26 67.85 67.85 67.75 67.75 5.9K
13:27 67.74 67.76 67.74 67.75 1.9K
13:28 67.72 67.74 67.66 67.66 9.4K
13:29 67.66 67.66 67.63 67.63 10.5K
13:30 67.52 67.65 67.52 67.65 15.9K
13:31 67.66 67.75 67.66 67.75 8.5K
13:32 67.73 67.73 67.71 67.72 3.8K
13:33 67.73 67.80 67.73 67.77 6.7K
13:34 67.76 67.79 67.75 67.75 5.9K
13:35 67.77 67.77 67.73 67.73 6.1K
13:36 67.72 67.76 67.72 67.74 8.3K
13:37 67.72 67.77 67.72 67.77 4.2K
13:38 67.79 67.87 67.78 67.87 17.2K
13:39 67.87 67.90 67.84 67.90 12.9K
13:40 67.88 67.93 67.85 67.93 12.2K
13:41 67.93 67.96 67.89 67.89 7.0K
13:42 67.88 67.90 67.88 67.90 5.1K
13:43 67.92 67.92 67.90 67.90 3.3K
13:44 67.89 67.89 67.83 67.85 15.8K
13:45 67.82 67.83 67.78 67.82 14.2K
13:46 67.78 67.78 67.71 67.77 23.0K
13:47 67.77 67.78 67.67 67.67 14.2K
13:48 67.66 67.68 67.62 67.62 4.4K
13:49 67.62 67.62 67.53 67.61 12.2K
13:50 67.60 67.68 67.60 67.67 10.6K
13:51 67.63 67.70 67.62 67.63 37.3K
13:52 67.64 67.69 67.62 67.65 7.9K
13:53 67.66 67.76 67.66 67.73 5.9K
13:54 67.67 67.73 67.67 67.72 6.9K
13:55 67.71 67.73 67.70 67.72 5.0K
13:56 67.72 67.74 67.70 67.74 7.3K
13:57 67.73 67.74 67.70 67.70 5.4K
13:58 67.69 67.70 67.65 67.68 10.7K
13:59 67.59 67.60 67.58 67.58 4.7K
14:00 67.55 67.55 67.45 67.53 23.1K
14:01 67.50 67.50 67.45 67.49 13.0K
14:02 67.42 67.44 67.33 67.40 47.4K
14:03 67.41 67.41 67.33 67.35 15.6K
14:04 67.34 67.37 67.34 67.37 10.2K
14:05 67.39 67.48 67.39 67.44 13.9K
14:06 67.44 67.49 67.43 67.44 9.7K
14:07 67.45 67.52 67.44 67.52 10.5K
14:08 67.49 67.54 67.46 67.49 16.8K
14:09 67.48 67.53 67.47 67.51 13.6K
14:10 67.50 67.52 67.47 67.47 36.1K
14:11 67.47 67.50 67.45 67.50 14.0K
14:12 67.51 67.53 67.49 67.51 17.9K
14:13 67.51 67.56 67.51 67.55 11.4K
14:14 67.54 67.56 67.52 67.55 11.6K
14:15 67.52 67.54 67.44 67.44 19.0K
14:16 67.42 67.47 67.40 67.43 12.4K
14:17 67.43 67.43 67.38 67.42 9.7K
14:18 67.43 67.44 67.40 67.43 10.5K
14:19 67.42 67.43 67.39 67.42 24.0K
14:20 67.40 67.43 67.37 67.40 8.0K
14:21 67.40 67.41 67.38 67.41 10.2K
14:22 67.42 67.43 67.39 67.39 10.7K
14:23 67.40 67.42 67.37 67.41 7.7K
14:24 67.41 67.41 67.36 67.36 9.6K
14:25 67.36 67.41 67.33 67.34 25.0K
14:26 67.34 67.34 67.27 67.28 22.1K
14:27 67.29 67.31 67.25 67.31 19.3K
14:28 67.32 67.35 67.26 67.28 17.9K
14:29 67.28 67.33 67.28 67.31 13.5K
14:30 67.31 67.43 67.31 67.41 10.5K
14:31 67.42 67.46 67.42 67.45 12.0K
14:32 67.42 67.45 67.41 67.45 10.0K
14:33 67.42 67.42 67.40 67.42 10.7K
14:34 67.44 67.49 67.43 67.47 15.8K
14:35 67.49 67.49 67.46 67.47 9.9K
14:36 67.47 67.47 67.40 67.41 14.7K
14:37 67.42 67.45 67.39 67.45 12.3K
14:38 67.44 67.49 67.44 67.47 22.5K
14:39 67.47 67.47 67.42 67.44 13.0K
14:40 67.45 67.48 67.40 67.40 12.4K
14:41 67.38 67.44 67.36 67.39 15.4K
14:42 67.39 67.41 67.36 67.36 13.4K
14:43 67.36 67.37 67.33 67.33 9.1K
14:44 67.34 67.42 67.32 67.42 22.6K
14:45 67.42 67.43 67.39 67.40 11.1K
14:46 67.40 67.42 67.39 67.42 12.5K
14:47 67.43 67.43 67.37 67.37 7.3K
14:48 67.37 67.39 67.37 67.39 7.4K
14:49 67.41 67.42 67.41 67.42 3.3K
14:50 67.41 67.44 67.40 67.41 10.5K
14:51 67.38 67.38 67.35 67.36 7.7K
14:52 67.36 67.39 67.36 67.36 10.1K
14:53 67.35 67.38 67.35 67.38 7.6K
14:54 67.37 67.39 67.35 67.39 8.3K
14:55 67.39 67.39 67.36 67.36 3.6K
14:56 67.37 67.39 67.37 67.39 11.4K
14:57 67.40 67.48 67.39 67.47 10.2K
14:58 67.47 67.52 67.47 67.52 9.9K
14:59 67.51 67.52 67.51 67.52 8.9K
15:00 67.52 67.56 67.52 67.56 11.1K
15:01 67.55 67.56 67.54 67.56 9.5K
15:02 67.55 67.58 67.53 67.57 9.0K
15:03 67.57 67.57 67.50 67.51 15.2K
15:04 67.49 67.51 67.48 67.49 12.4K
15:05 67.49 67.49 67.43 67.44 14.6K
15:06 67.43 67.43 67.39 67.39 7.0K
15:07 67.38 67.38 67.34 67.36 17.1K
15:08 67.35 67.39 67.34 67.39 12.2K
15:09 67.36 67.36 67.34 67.35 4.4K
15:10 67.34 67.36 67.33 67.34 10.5K
15:11 67.35 67.44 67.34 67.44 7.8K
15:12 67.44 67.48 67.43 67.48 9.0K
15:13 67.48 67.49 67.46 67.47 6.9K
15:14 67.48 67.49 67.43 67.43 8.1K
15:15 67.43 67.49 67.43 67.48 7.9K
15:16 67.48 67.49 67.46 67.47 10.5K
15:17 67.47 67.47 67.42 67.43 10.8K
15:18 67.44 67.46 67.43 67.44 11.4K
15:19 67.44 67.46 67.44 67.45 7.0K
15:20 67.45 67.49 67.45 67.49 10.8K
15:21 67.49 67.54 67.49 67.51 16.3K
15:22 67.52 67.56 67.51 67.56 7.8K
15:23 67.56 67.57 67.56 67.56 5.5K
15:24 67.56 67.57 67.55 67.56 13.2K
15:25 67.55 67.55 67.55 67.55 6.6K
15:26 67.54 67.54 67.48 67.48 16.9K
15:27 67.50 67.51 67.50 67.51 10.6K
15:28 67.51 67.54 67.50 67.54 10.1K
15:29 67.52 67.53 67.52 67.53 7.0K
15:30 67.55 67.58 67.55 67.58 19.8K
15:31 67.56 67.57 67.52 67.57 17.7K
15:32 67.58 67.64 67.58 67.64 15.8K
15:33 67.63 67.63 67.60 67.61 12.8K
15:34 67.59 67.64 67.59 67.63 9.4K
15:35 67.63 67.68 67.63 67.68 12.1K
15:36 67.69 67.69 67.65 67.70 19.1K
15:37 67.70 67.74 67.68 67.72 19.1K
15:38 67.72 67.72 67.70 67.69 17.8K
15:39 67.71 67.71 67.65 67.67 15.7K
15:40 67.66 67.71 67.66 67.70 2.7K
15:41 67.69 67.72 67.67 67.71 16.3K
15:42 67.71 67.72 67.68 67.68 12.9K
15:43 67.68 67.72 67.67 67.70 12.1K
15:44 67.69 67.78 67.66 67.75 23.7K
15:45 67.75 67.80 67.75 67.77 32.1K
15:46 67.77 67.79 67.76 67.76 18.5K
15:47 67.75 67.80 67.74 67.78 19.9K
15:48 67.77 67.77 67.76 67.76 33.0K
15:49 67.76 67.81 67.75 67.79 26.7K
15:50 67.80 67.80 67.69 67.76 40.8K
15:51 67.71 67.75 67.70 67.71 37.2K
15:52 67.70 67.70 67.66 67.68 38.1K
15:53 67.66 67.68 67.63 67.66 37.0K
15:54 67.65 67.81 67.56 67.79 92.6K
15:55 67.64 67.79 67.61 67.79 88.0K
15:56 67.80 67.83 67.77 67.78 92.8K
15:57 67.80 67.80 67.72 67.77 90.2K
15:58 67.78 67.80 67.76 67.77 161.9K
15:59 67.79 67.79 67.65 67.69 1,957.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし