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 73.56 73.75 73.56 73.65 70.0K
09:31 73.42 73.42 73.18 73.22 5.7K
09:32 73.21 73.38 73.01 73.01 6.3K
09:33 73.10 73.10 72.99 72.99 3.4K
09:34 73.10 73.16 72.86 73.16 18.4K
09:35 73.13 73.16 73.04 73.13 24.6K
09:36 73.13 73.43 73.06 73.43 12.0K
09:37 73.50 73.61 73.37 73.46 37.5K
09:38 73.42 73.47 73.29 73.29 20.5K
09:39 73.28 73.37 73.27 73.36 8.8K
09:40 73.21 73.44 73.18 73.42 25.6K
09:41 73.34 73.43 73.26 73.34 28.7K
09:42 73.40 73.40 73.19 73.19 3.2K
09:43 73.15 73.15 73.00 73.08 14.8K
09:44 73.13 73.22 73.07 73.14 9.6K
09:45 73.06 73.10 72.93 73.10 57.5K
09:46 73.06 73.07 72.87 73.04 25.2K
09:47 72.95 73.03 72.93 73.01 24.8K
09:48 73.01 73.25 73.01 73.24 30.9K
09:49 73.28 73.37 73.26 73.27 11.9K
09:50 73.27 73.35 73.27 73.30 56.0K
09:51 73.29 73.30 73.15 73.17 84.4K
09:52 73.13 73.30 73.13 73.29 42.2K
09:53 73.28 73.32 73.23 73.32 31.5K
09:54 73.30 73.33 73.28 73.31 10.7K
09:55 73.28 73.35 73.19 73.24 21.2K
09:56 73.24 73.24 73.11 73.17 17.6K
09:57 73.20 73.20 73.15 73.17 16.6K
09:58 73.16 73.18 73.09 73.09 9.6K
09:59 73.04 73.04 72.93 72.94 9.0K
10:00 72.94 73.04 72.78 73.04 80.7K
10:01 73.00 73.12 73.00 73.12 21.8K
10:02 73.15 73.26 73.12 73.26 48.5K
10:03 73.25 73.26 73.23 73.24 27.7K
10:04 73.26 73.42 73.26 73.39 45.3K
10:05 73.38 73.42 73.34 73.34 58.9K
10:06 73.31 73.42 73.26 73.40 82.4K
10:07 73.41 73.46 73.39 73.45 21.1K
10:08 73.49 73.53 73.45 73.53 43.6K
10:09 73.51 73.52 73.48 73.52 65.2K
10:10 73.51 73.51 73.46 73.51 15.5K
10:11 73.54 73.59 73.50 73.56 24.1K
10:12 73.57 73.60 73.52 73.55 12.5K
10:13 73.53 73.74 73.53 73.74 20.0K
10:14 73.74 73.75 73.70 73.73 26.6K
10:15 73.76 73.78 73.71 73.71 19.5K
10:16 73.71 73.75 73.70 73.71 20.6K
10:17 73.75 73.79 73.74 73.78 13.9K
10:18 73.75 73.80 73.75 73.76 9.4K
10:19 73.80 73.80 73.73 73.74 11.9K
10:20 73.75 73.81 73.62 73.62 13.4K
10:21 73.67 73.80 73.67 73.76 13.3K
10:22 73.76 73.78 73.72 73.75 5.3K
10:23 73.72 73.80 73.72 73.73 14.3K
10:24 73.72 73.74 73.68 73.72 10.1K
10:25 73.71 73.71 73.52 73.52 10.0K
10:26 73.48 73.48 73.35 73.36 8.9K
10:27 73.35 73.45 73.27 73.41 27.0K
10:28 73.39 73.39 73.23 73.23 8.2K
10:29 73.20 73.25 73.18 73.25 8.6K
10:30 73.23 73.40 73.23 73.40 7.6K
10:31 73.35 73.39 73.33 73.39 9.0K
10:32 73.36 73.36 73.23 73.28 7.1K
10:33 73.30 73.31 73.25 73.26 7.7K
10:34 73.26 73.26 73.23 73.25 4.5K
10:35 73.24 73.27 73.20 73.20 20.2K
10:36 73.18 73.27 73.18 73.22 8.7K
10:37 73.33 73.43 73.33 73.43 7.3K
10:38 73.40 73.48 73.39 73.41 26.4K
10:39 73.45 73.49 73.42 73.49 7.5K
10:40 73.48 73.52 73.48 73.51 5.2K
10:41 73.53 73.58 73.50 73.58 4.5K
10:42 73.58 73.69 73.57 73.68 12.7K
10:43 73.77 73.83 73.76 73.83 6.0K
10:44 73.84 73.84 73.68 73.71 8.0K
10:45 73.70 73.73 73.68 73.70 6.8K
10:46 73.64 73.65 73.61 73.61 9.1K
10:47 73.62 73.62 73.43 73.52 11.2K
10:48 73.55 73.55 73.48 73.52 8.8K
10:49 73.55 73.61 73.55 73.56 4.9K
10:50 73.52 73.53 73.44 73.47 7.0K
10:51 73.45 73.54 73.45 73.51 11.6K
10:52 73.50 73.50 73.44 73.46 4.5K
10:53 73.45 73.50 73.45 73.50 4.9K
10:54 73.45 73.49 73.44 73.48 6.6K
10:55 73.50 73.56 73.50 73.56 6.2K
10:56 73.57 73.57 73.53 73.55 4.8K
10:57 73.54 73.57 73.52 73.57 6.2K
10:58 73.56 73.57 73.55 73.56 5.9K
10:59 73.57 73.58 73.57 73.57 5.9K
11:00 73.56 73.65 73.54 73.65 4.8K
11:01 73.67 73.76 73.67 73.72 10.3K
11:02 73.73 73.76 73.70 73.73 11.5K
11:03 73.73 73.73 73.67 73.67 8.0K
11:04 73.69 73.70 73.59 73.59 6.2K
11:05 73.56 73.58 73.44 73.51 13.3K
11:06 73.51 73.53 73.45 73.48 9.8K
11:07 73.49 73.49 73.41 73.41 7.8K
11:08 73.38 73.45 73.38 73.45 8.2K
11:09 73.45 73.50 73.44 73.48 15.3K
11:10 73.45 73.47 73.43 73.47 5.5K
11:11 73.48 73.48 73.38 73.41 12.9K
11:12 73.40 73.44 73.40 73.44 3.8K
11:13 73.48 73.48 73.46 73.47 5.3K
11:14 73.46 73.55 73.44 73.54 12.8K
11:15 73.56 73.57 73.42 73.57 57.4K
11:16 73.56 73.60 73.49 73.49 40.8K
11:17 73.48 73.50 73.45 73.50 13.2K
11:18 73.49 73.55 73.47 73.47 17.4K
11:19 73.48 73.54 73.48 73.54 6.3K
11:20 73.53 73.61 73.53 73.61 9.6K
11:21 73.63 73.65 73.61 73.62 7.7K
11:22 73.60 73.65 73.60 73.65 4.7K
11:23 73.63 73.68 73.63 73.66 11.2K
11:24 73.71 73.71 73.65 73.66 8.1K
11:25 73.67 73.68 73.65 73.67 5.7K
11:26 73.73 73.86 73.73 73.86 11.6K
11:27 73.84 73.85 73.76 73.79 21.1K
11:28 73.78 73.85 73.78 73.85 5.4K
11:29 73.83 73.83 73.81 73.82 7.4K
11:30 73.84 73.84 73.76 73.76 5.9K
11:31 73.75 73.77 73.69 73.70 14.3K
11:32 73.72 73.73 73.69 73.73 11.4K
11:33 73.73 73.75 73.73 73.72 4.2K
11:34 73.70 73.73 73.70 73.73 4.8K
11:35 73.74 73.74 73.69 73.72 4.1K
11:36 73.73 73.78 73.73 73.77 5.8K
11:37 73.76 73.76 73.76 73.76 3.1K
11:38 73.74 73.75 73.72 73.72 4.0K
11:39 73.73 73.76 73.73 73.73 5.3K
11:40 73.71 73.74 73.71 73.74 1.8K
11:41 73.78 73.82 73.76 73.80 12.2K
11:42 73.80 73.81 73.76 73.78 10.2K
11:43 73.82 73.82 73.80 73.80 4.0K
11:44 73.83 73.85 73.83 73.83 5.5K
11:45 73.83 73.84 73.80 73.82 6.8K
11:46 73.84 73.84 73.79 73.79 8.5K
11:47 73.79 73.83 73.79 73.82 7.1K
11:48 73.80 73.82 73.78 73.79 9.5K
11:49 73.78 73.78 73.73 73.75 5.1K
11:50 73.74 73.83 73.74 73.83 6.6K
11:51 73.85 73.86 73.79 73.79 17.4K
11:52 73.81 73.81 73.73 73.76 6.2K
11:53 73.77 73.77 73.73 73.73 4.9K
11:54 73.72 73.73 73.70 73.71 5.8K
11:55 73.72 73.72 73.64 73.64 6.4K
11:56 73.64 73.67 73.62 73.67 10.9K
11:57 73.66 73.74 73.66 73.74 9.2K
11:58 73.76 73.79 73.76 73.78 12.1K
11:59 73.78 73.81 73.78 73.79 4.0K
12:00 73.83 73.83 73.81 73.81 2.2K
12:01 73.81 73.87 73.81 73.87 2.6K
12:02 73.85 73.98 73.85 73.97 6.7K
12:03 73.99 74.02 73.99 74.00 13.4K
12:04 74.00 74.07 74.00 74.04 5.7K
12:05 74.03 74.05 74.01 74.02 6.8K
12:06 74.02 74.06 73.99 73.99 5.8K
12:07 73.99 74.01 73.98 74.00 5.9K
12:08 74.00 74.03 73.99 74.03 5.4K
12:09 74.05 74.07 74.04 74.07 3.4K
12:10 74.08 74.13 74.08 74.13 4.7K
12:11 74.14 74.14 74.03 74.03 10.6K
12:12 74.00 74.01 73.97 73.97 8.7K
12:13 73.94 74.07 73.94 74.07 12.3K
12:14 74.10 74.10 74.07 74.07 5.8K
12:15 74.07 74.08 73.95 73.95 22.7K
12:16 73.95 73.97 73.91 73.92 4.9K
12:17 73.93 73.93 73.89 73.93 5.5K
12:18 73.96 73.97 73.96 73.96 5.1K
12:19 73.95 73.96 73.95 73.96 1.2K
12:20 73.94 73.94 73.89 73.92 5.7K
12:21 73.94 73.95 73.91 73.91 5.9K
12:22 73.90 73.90 73.83 73.83 4.3K
12:23 73.83 73.89 73.83 73.86 4.8K
12:24 73.90 73.90 73.86 73.89 2.6K
12:25 73.88 73.89 73.85 73.85 3.4K
12:26 73.87 73.92 73.87 73.92 3.6K
12:27 73.93 73.95 73.91 73.93 4.3K
12:28 73.94 73.94 73.92 73.92 3.8K
12:29 73.91 73.96 73.91 73.94 3.8K
12:30 73.95 73.96 73.93 73.94 5.5K
12:31 73.94 73.96 73.93 73.95 4.2K
12:32 73.95 73.95 73.91 73.94 3.7K
12:33 73.94 73.95 73.92 73.92 3.0K
12:34 73.89 73.90 73.86 73.89 5.6K
12:35 73.88 73.92 73.87 73.91 4.9K
12:36 73.86 73.88 73.86 73.86 4.8K
12:37 73.86 73.89 73.85 73.85 5.6K
12:38 73.85 73.86 73.84 73.85 2.3K
12:39 73.87 73.88 73.84 73.87 4.4K
12:40 73.86 73.90 73.86 73.88 4.5K
12:41 73.91 73.94 73.91 73.94 2.7K
12:42 73.97 73.97 73.96 73.98 4.1K
12:43 73.97 73.98 73.96 73.98 4.2K
12:44 73.95 73.98 73.91 73.98 6.6K
12:45 73.98 74.00 73.98 74.00 3.8K
12:46 74.00 74.02 74.00 74.01 6.2K
12:47 74.00 74.00 73.97 73.98 14.9K
12:48 74.02 74.06 74.02 74.05 3.0K
12:49 74.06 74.11 74.06 74.09 8.3K
12:50 74.09 74.09 74.08 74.08 3.7K
12:51 74.07 74.10 74.07 74.10 3.9K
12:52 74.09 74.09 74.08 74.08 2.7K
12:53 74.12 74.18 74.12 74.18 3.6K
12:54 74.19 74.24 74.19 74.20 9.8K
12:55 74.22 74.22 74.18 74.18 4.9K
12:56 74.19 74.20 74.19 74.19 2.5K
12:57 74.20 74.20 74.16 74.18 5.4K
12:58 74.18 74.25 74.18 74.25 6.5K
12:59 74.24 74.26 74.21 74.22 4.4K
13:00 74.21 74.26 74.20 74.24 3.9K
13:01 74.23 74.23 74.20 74.20 3.7K
13:02 74.21 74.24 74.20 74.24 7.1K
13:03 74.28 74.29 74.27 74.27 3.6K
13:04 74.29 74.29 74.27 74.28 4.2K
13:05 74.25 74.27 74.24 74.25 6.4K
13:06 74.25 74.25 74.20 74.20 3.4K
13:07 74.22 74.24 74.22 74.24 4.2K
13:08 74.23 74.23 74.20 74.20 4.4K
13:09 74.22 74.23 74.20 74.23 14.2K
13:10 74.23 74.23 74.21 74.21 5.5K
13:11 74.20 74.21 74.16 74.17 14.4K
13:12 74.16 74.24 74.15 74.22 9.2K
13:13 74.23 74.29 74.23 74.29 5.9K
13:14 74.29 74.31 74.29 74.29 5.5K
13:15 74.29 74.32 74.29 74.31 5.3K
13:16 74.31 74.33 74.31 74.33 5.4K
13:17 74.30 74.37 74.30 74.36 12.9K
13:18 74.33 74.33 74.32 74.32 2.8K
13:19 74.31 74.31 74.27 74.31 6.1K
13:20 74.31 74.31 74.28 74.28 3.6K
13:21 74.26 74.27 74.18 74.18 11.4K
13:22 74.14 74.17 74.13 74.17 4.6K
13:23 74.16 74.16 74.15 74.16 3.4K
13:24 74.17 74.21 74.17 74.19 6.1K
13:25 74.19 74.19 74.19 74.19 2.0K
13:26 74.20 74.20 74.20 74.20 0.6K
13:27 74.20 74.22 74.20 74.22 5.4K
13:28 74.23 74.24 74.21 74.21 3.6K
13:29 74.20 74.23 74.20 74.23 2.9K
13:30 74.21 74.21 74.18 74.20 2.7K
13:31 74.22 74.28 74.22 74.28 11.1K
13:32 74.30 74.32 74.30 74.31 9.5K
13:33 74.34 74.36 74.34 74.35 11.8K
13:34 74.33 74.34 74.32 74.32 6.3K
13:35 74.31 74.33 74.31 74.33 3.2K
13:36 74.34 74.34 74.34 74.34 5.7K
13:37 74.33 74.33 74.30 74.30 3.0K
13:38 74.28 74.28 74.22 74.22 4.8K
13:39 74.20 74.25 74.20 74.25 5.4K
13:40 74.25 74.28 74.25 74.28 3.2K
13:41 74.28 74.33 74.28 74.32 5.5K
13:42 74.34 74.34 74.29 74.29 4.0K
13:43 74.28 74.30 74.28 74.29 1.4K
13:44 74.27 74.29 74.25 74.25 3.9K
13:45 74.25 74.26 74.24 74.24 3.4K
13:46 74.22 74.24 74.21 74.22 4.6K
13:47 74.24 74.27 74.24 74.27 4.2K
13:48 74.26 74.33 74.26 74.33 4.8K
13:49 74.32 74.33 74.30 74.30 5.0K
13:50 74.30 74.30 74.28 74.29 3.2K
13:51 74.29 74.29 74.27 74.27 2.9K
13:52 74.25 74.28 74.23 74.28 7.3K
13:53 74.29 74.30 74.29 74.30 5.1K
13:54 74.31 74.31 74.27 74.27 5.0K
13:55 74.28 74.33 74.27 74.33 4.7K
13:56 74.31 74.31 74.29 74.29 2.2K
13:57 74.27 74.28 74.25 74.27 4.5K
13:58 74.27 74.29 74.24 74.24 3.8K
13:59 74.22 74.22 74.14 74.15 8.8K
14:00 74.16 74.20 74.15 74.15 3.3K
14:01 74.17 74.19 74.16 74.16 2.4K
14:02 74.16 74.22 74.15 74.21 7.4K
14:03 74.20 74.22 74.20 74.22 1.6K
14:04 74.23 74.29 74.23 74.29 5.1K
14:05 74.28 74.31 74.25 74.31 7.8K
14:06 74.34 74.36 74.34 74.36 3.8K
14:07 74.36 74.36 74.32 74.33 5.7K
14:08 74.35 74.35 74.31 74.31 7.6K
14:09 74.32 74.34 74.32 74.33 5.0K
14:10 74.32 74.33 74.31 74.33 2.9K
14:11 74.32 74.32 74.30 74.31 4.2K
14:12 74.34 74.35 74.34 74.35 2.9K
14:13 74.36 74.42 74.36 74.42 6.4K
14:14 74.43 74.43 74.39 74.40 7.1K
14:15 74.41 74.44 74.40 74.40 15.6K
14:16 74.40 74.46 74.40 74.46 6.8K
14:17 74.45 74.45 74.42 74.44 5.5K
14:18 74.44 74.47 74.44 74.47 3.9K
14:19 74.47 74.47 74.45 74.44 4.3K
14:20 74.43 74.46 74.42 74.42 9.3K
14:21 74.42 74.45 74.40 74.40 5.3K
14:22 74.39 74.41 74.38 74.38 4.8K
14:23 74.38 74.38 74.35 74.35 3.3K
14:24 74.36 74.37 74.36 74.37 4.7K
14:25 74.35 74.39 74.35 74.38 6.5K
14:26 74.37 74.38 74.37 74.37 5.9K
14:27 74.35 74.36 74.34 74.35 4.4K
14:28 74.38 74.38 74.35 74.35 5.4K
14:29 74.33 74.35 74.33 74.35 3.3K
14:30 74.36 74.37 74.35 74.37 4.9K
14:31 74.38 74.38 74.37 74.38 4.4K
14:32 74.38 74.38 74.37 74.36 3.7K
14:33 74.38 74.38 74.38 74.38 3.2K
14:34 74.37 74.37 74.32 74.33 3.2K
14:35 74.33 74.33 74.32 74.32 2.6K
14:36 74.32 74.32 74.27 74.27 5.4K
14:37 74.27 74.31 74.27 74.29 5.1K
14:38 74.28 74.32 74.26 74.32 6.1K
14:39 74.31 74.33 74.31 74.33 4.2K
14:40 74.33 74.42 74.33 74.41 13.5K
14:41 74.40 74.42 74.39 74.42 9.5K
14:42 74.44 74.44 74.42 74.42 2.6K
14:43 74.40 74.41 74.37 74.37 7.1K
14:44 74.37 74.38 74.37 74.38 2.3K
14:45 74.36 74.36 74.32 74.32 7.4K
14:46 74.31 74.33 74.31 74.32 5.3K
14:47 74.30 74.34 74.30 74.34 4.1K
14:48 74.34 74.35 74.34 74.35 5.7K
14:49 74.33 74.33 74.23 74.24 10.7K
14:50 74.25 74.28 74.25 74.28 6.4K
14:51 74.28 74.29 74.28 74.29 6.8K
14:52 74.27 74.28 74.26 74.26 3.6K
14:53 74.25 74.31 74.25 74.31 4.5K
14:54 74.29 74.29 74.26 74.26 6.8K
14:55 74.28 74.28 74.26 74.26 4.4K
14:56 74.26 74.26 74.24 74.24 3.6K
14:57 74.24 74.24 74.20 74.20 3.3K
14:58 74.24 74.25 74.20 74.22 9.4K
14:59 74.21 74.22 74.19 74.22 9.8K
15:00 74.24 74.28 74.24 74.26 3.4K
15:01 74.27 74.28 74.24 74.25 6.9K
15:02 74.26 74.28 74.23 74.27 4.7K
15:03 74.27 74.27 74.24 74.27 9.1K
15:04 74.30 74.30 74.27 74.27 5.3K
15:05 74.28 74.32 74.28 74.32 2.1K
15:06 74.31 74.35 74.29 74.35 17.4K
15:07 74.34 74.37 74.34 74.36 4.9K
15:08 74.36 74.36 74.19 74.21 12.9K
15:09 74.20 74.20 74.13 74.15 9.4K
15:10 74.14 74.18 74.11 74.12 7.3K
15:11 74.13 74.14 74.10 74.12 7.0K
15:12 74.12 74.12 74.09 74.11 5.2K
15:13 74.11 74.11 74.05 74.08 8.0K
15:14 74.08 74.11 74.08 74.11 3.9K
15:15 74.12 74.13 74.06 74.06 7.1K
15:16 74.06 74.10 74.06 74.08 4.7K
15:17 74.08 74.10 74.06 74.07 34.8K
15:18 74.07 74.08 74.04 74.05 15.9K
15:19 74.05 74.12 74.05 74.12 14.5K
15:20 74.13 74.19 74.13 74.19 17.8K
15:21 74.18 74.18 74.15 74.16 12.9K
15:22 74.14 74.14 74.12 74.13 4.6K
15:23 74.15 74.16 74.12 74.13 6.1K
15:24 74.13 74.15 74.10 74.10 10.2K
15:25 74.10 74.14 74.10 74.14 9.1K
15:26 74.16 74.17 74.15 74.15 15.1K
15:27 74.16 74.19 74.16 74.16 9.4K
15:28 74.15 74.15 74.11 74.14 10.8K
15:29 74.14 74.16 74.14 74.16 7.4K
15:30 74.16 74.16 74.04 74.04 12.3K
15:31 74.00 74.03 73.92 73.97 14.5K
15:32 73.96 74.03 73.92 74.03 13.5K
15:33 74.04 74.06 74.03 74.05 10.7K
15:34 74.05 74.11 74.05 74.10 12.2K
15:35 74.08 74.08 74.05 74.06 9.2K
15:36 74.05 74.09 74.05 74.09 10.3K
15:37 74.08 74.09 74.05 74.05 9.7K
15:38 74.05 74.08 74.05 74.07 8.8K
15:39 74.07 74.08 74.06 74.08 7.1K
15:40 74.09 74.13 74.09 74.13 10.2K
15:41 74.13 74.13 74.10 74.11 9.0K
15:42 74.11 74.11 74.05 74.07 6.6K
15:43 74.07 74.07 74.04 74.06 8.5K
15:44 74.07 74.07 73.99 73.99 9.7K
15:45 73.98 73.98 73.91 73.91 21.6K
15:46 73.89 73.97 73.89 73.96 16.8K
15:47 73.95 74.02 73.95 74.00 16.3K
15:48 74.00 74.02 73.98 74.01 14.9K
15:49 74.00 74.07 74.00 74.06 10.4K
15:50 74.02 74.02 73.92 73.94 27.2K
15:51 73.98 74.00 73.95 74.00 30.3K
15:52 74.02 74.05 74.02 74.03 13.6K
15:53 74.01 74.10 73.98 74.10 31.8K
15:54 74.07 74.15 74.05 74.15 52.4K
15:55 74.14 74.14 74.03 74.08 46.5K
15:56 74.09 74.11 74.06 74.07 61.1K
15:57 74.07 74.07 74.04 74.05 53.1K
15:58 74.06 74.06 74.01 74.01 101.2K
15:59 74.03 74.10 74.03 74.05 1,480.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし