マイクロチップ・テクノロジー (MCHP)

MCHP
🏛️ アメリカ →
64.11
最終更新: 2025-10-01
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 75.11 75.15 74.85 74.88 300.8K
09:31 74.84 75.12 74.82 75.07 6.4K
09:32 75.07 75.63 75.07 75.55 6.2K
09:33 75.40 75.40 75.19 75.33 15.2K
09:34 75.34 75.36 75.30 75.33 5.4K
09:35 75.44 75.44 75.16 75.26 8.6K
09:36 75.30 75.30 75.19 75.26 6.4K
09:37 75.30 75.41 75.07 75.07 10.5K
09:38 75.11 75.17 74.96 75.03 9.2K
09:39 75.02 75.04 74.94 75.01 4.9K
09:40 74.86 74.95 74.77 74.77 16.1K
09:41 74.80 74.84 74.64 74.64 7.4K
09:42 74.68 74.71 74.68 74.69 6.0K
09:43 74.69 74.69 74.67 74.68 6.3K
09:44 74.76 74.76 74.68 74.76 9.6K
09:45 74.75 74.80 74.74 74.76 6.4K
09:46 74.70 74.85 74.70 74.82 10.9K
09:47 74.81 74.86 74.79 74.86 3.8K
09:48 74.76 74.76 74.67 74.68 4.5K
09:49 74.73 74.73 74.63 74.63 16.6K
09:50 74.68 74.68 74.65 74.65 3.1K
09:51 74.70 74.74 74.70 74.71 2.2K
09:52 74.62 74.68 74.62 74.68 5.3K
09:53 74.64 74.77 74.64 74.73 19.5K
09:54 74.71 74.71 74.69 74.70 3.4K
09:55 74.69 74.69 74.60 74.62 3.1K
09:56 74.61 74.61 74.60 74.60 6.9K
09:57 74.61 74.63 74.61 74.61 1.1K
09:58 74.61 74.68 74.61 74.66 7.5K
09:59 74.66 74.69 74.66 74.67 6.2K
10:00 74.65 74.81 74.65 74.81 18.0K
10:01 74.73 74.76 74.73 74.76 1.4K
10:02 74.76 74.76 74.72 74.75 2.5K
10:03 74.74 74.76 74.72 74.73 6.6K
10:04 74.75 74.75 74.70 74.70 7.8K
10:05 74.72 74.72 74.62 74.62 6.1K
10:06 74.65 74.65 74.55 74.56 5.4K
10:07 74.55 74.66 74.55 74.64 5.5K
10:08 74.69 74.71 74.66 74.66 4.5K
10:09 74.64 74.66 74.63 74.65 2.5K
10:10 74.65 74.68 74.59 74.59 3.6K
10:11 74.64 74.64 74.50 74.50 8.0K
10:12 74.49 74.52 74.49 74.52 2.8K
10:13 74.49 74.53 74.49 74.53 2.7K
10:14 74.53 74.59 74.48 74.48 3.7K
10:15 74.45 74.55 74.45 74.55 5.6K
10:16 74.52 74.56 74.46 74.56 9.6K
10:17 74.52 74.61 74.52 74.61 6.7K
10:18 74.61 74.63 74.54 74.63 19.7K
10:19 74.62 74.63 74.52 74.61 22.9K
10:20 74.60 74.62 74.58 74.58 4.1K
10:21 74.52 74.57 74.52 74.57 6.7K
10:22 74.53 74.54 74.12 74.47 118.0K
10:23 74.44 74.44 74.37 74.37 1.6K
10:24 74.35 74.40 74.30 74.35 115.5K
10:25 74.34 74.37 74.32 74.35 4.4K
10:26 74.29 74.29 74.05 74.16 16.1K
10:27 74.21 74.34 74.21 74.34 5.2K
10:28 74.38 74.42 74.35 74.38 4.9K
10:29 74.36 74.36 74.24 74.24 14.0K
10:30 74.25 74.36 74.25 74.34 6.2K
10:31 74.35 74.42 74.35 74.37 5.7K
10:32 74.35 74.50 74.35 74.50 13.2K
10:33 74.50 74.56 74.50 74.50 4.2K
10:34 74.53 74.59 74.53 74.56 7.6K
10:35 74.56 74.61 74.56 74.60 6.7K
10:36 74.68 74.68 74.65 74.65 2.4K
10:37 74.65 74.69 74.60 74.60 8.5K
10:38 74.62 74.69 74.61 74.67 54.3K
10:39 74.64 74.64 74.55 74.55 11.3K
10:40 74.54 74.60 74.51 74.58 9.2K
10:41 74.51 74.53 74.43 74.44 6.1K
10:42 74.42 74.52 74.41 74.50 5.0K
10:43 74.52 74.54 74.50 74.50 3.1K
10:44 74.52 74.57 74.50 74.57 3.8K
10:45 74.59 74.63 74.57 74.63 5.6K
10:46 74.70 74.70 74.62 74.62 19.8K
10:47 74.62 74.62 74.59 74.60 2.8K
10:48 74.61 74.61 74.59 74.59 2.6K
10:49 74.59 74.67 74.59 74.65 5.7K
10:50 74.64 74.66 74.62 74.66 4.5K
10:51 74.65 74.67 74.59 74.67 6.0K
10:52 74.66 74.66 74.63 74.65 5.0K
10:53 74.59 74.60 74.56 74.57 16.1K
10:54 74.58 74.60 74.56 74.56 6.1K
10:55 74.53 74.58 74.53 74.56 4.8K
10:56 74.56 74.57 74.55 74.57 6.0K
10:57 74.56 74.56 74.48 74.49 6.0K
10:58 74.48 74.50 74.44 74.44 11.9K
10:59 74.45 74.45 74.34 74.37 14.9K
11:00 74.36 74.39 74.35 74.36 7.7K
11:01 74.34 74.44 74.28 74.44 15.6K
11:02 74.46 74.46 74.36 74.40 6.7K
11:03 74.39 74.50 74.37 74.50 9.6K
11:04 74.49 74.52 74.48 74.50 5.6K
11:05 74.50 74.54 74.49 74.53 6.1K
11:06 74.53 74.54 74.52 74.54 11.3K
11:07 74.57 74.58 74.54 74.56 9.4K
11:08 74.56 74.56 74.54 74.56 4.6K
11:09 74.54 74.54 74.52 74.52 8.5K
11:10 74.57 74.58 74.55 74.55 18.2K
11:11 74.55 74.61 74.47 74.47 9.0K
11:12 74.50 74.53 74.49 74.49 5.9K
11:13 74.50 74.59 74.49 74.59 4.3K
11:14 74.63 74.63 74.56 74.56 6.3K
11:15 74.57 74.59 74.57 74.58 4.8K
11:16 74.63 74.73 74.63 74.72 22.5K
11:17 74.73 74.75 74.72 74.73 4.2K
11:18 74.70 74.72 74.65 74.65 9.2K
11:19 74.65 74.67 74.61 74.67 5.5K
11:20 74.67 74.68 74.62 74.64 11.8K
11:21 74.67 74.68 74.64 74.67 5.5K
11:22 74.70 74.70 74.65 74.70 5.9K
11:23 74.70 74.70 74.63 74.63 7.8K
11:24 74.64 74.64 74.62 74.61 7.1K
11:25 74.65 74.67 74.54 74.54 13.7K
11:26 74.56 74.59 74.54 74.59 4.4K
11:27 74.60 74.68 74.60 74.65 25.5K
11:28 74.66 74.67 74.60 74.60 6.9K
11:29 74.61 74.61 74.59 74.59 6.6K
11:30 74.60 74.60 74.57 74.58 7.4K
11:31 74.61 74.68 74.61 74.68 11.8K
11:32 74.68 74.68 74.62 74.63 7.9K
11:33 74.67 74.67 74.67 74.67 1.3K
11:34 74.64 74.64 74.64 74.64 1.9K
11:35 74.56 74.60 74.56 74.60 2.0K
11:36 74.58 74.58 74.51 74.51 2.9K
11:37 74.50 74.50 74.46 74.49 11.8K
11:38 74.50 74.50 74.48 74.48 2.5K
11:39 74.46 74.46 74.44 74.45 4.5K
11:40 74.47 74.48 74.43 74.48 7.4K
11:41 74.46 74.47 74.43 74.43 4.3K
11:42 74.43 74.43 74.39 74.43 5.0K
11:43 74.44 74.45 74.42 74.44 4.0K
11:44 74.48 74.49 74.46 74.46 5.1K
11:45 74.46 74.48 74.42 74.44 6.0K
11:46 74.41 74.44 74.41 74.44 9.3K
11:47 74.46 74.52 74.46 74.52 4.9K
11:48 74.52 74.62 74.52 74.62 5.0K
11:49 74.62 74.66 74.62 74.66 6.1K
11:50 74.70 74.74 74.69 74.74 3.4K
11:51 74.76 74.78 74.76 74.77 6.7K
11:52 74.81 74.84 74.79 74.82 5.4K
11:53 74.82 74.82 74.78 74.78 10.3K
11:54 74.79 74.79 74.78 74.79 7.8K
11:55 74.77 74.78 74.75 74.75 3.6K
11:56 74.75 74.79 74.74 74.78 4.9K
11:57 74.77 74.80 74.77 74.80 4.4K
11:58 74.81 74.81 74.80 74.80 6.3K
11:59 74.80 74.82 74.80 74.81 4.3K
12:00 74.78 74.78 74.73 74.77 5.6K
12:01 74.80 74.80 74.78 74.78 2.9K
12:02 74.77 74.77 74.75 74.76 2.0K
12:03 74.73 74.74 74.71 74.71 3.2K
12:04 74.69 74.70 74.62 74.62 7.9K
12:05 74.62 74.65 74.62 74.64 5.9K
12:06 74.63 74.70 74.62 74.70 7.4K
12:07 74.69 74.73 74.68 74.70 6.2K
12:08 74.69 74.72 74.69 74.72 5.9K
12:09 74.72 74.74 74.71 74.72 5.1K
12:10 74.72 74.74 74.71 74.71 5.7K
12:11 74.69 74.69 74.66 74.68 3.1K
12:12 74.68 74.68 74.62 74.62 3.1K
12:13 74.66 74.67 74.66 74.67 5.1K
12:14 74.65 74.67 74.65 74.65 3.4K
12:15 74.64 74.69 74.64 74.65 4.4K
12:16 74.65 74.69 74.65 74.66 4.4K
12:17 74.66 74.70 74.66 74.70 3.5K
12:18 74.70 74.70 74.66 74.66 3.0K
12:19 74.67 74.69 74.67 74.69 4.5K
12:20 74.70 74.73 74.70 74.73 6.1K
12:21 74.75 74.75 74.69 74.69 12.7K
12:22 74.68 74.73 74.66 74.71 12.6K
12:23 74.70 74.70 74.67 74.68 5.8K
12:24 74.70 74.70 74.65 74.65 3.9K
12:25 74.67 74.68 74.57 74.57 11.4K
12:26 74.58 74.63 74.44 74.44 8.2K
12:27 74.49 74.50 74.45 74.50 2.1K
12:28 74.51 74.58 74.51 74.58 5.2K
12:29 74.62 74.64 74.62 74.63 5.2K
12:30 74.61 74.64 74.60 74.60 3.0K
12:31 74.61 74.61 74.57 74.57 5.9K
12:32 74.55 74.61 74.55 74.60 3.4K
12:33 74.57 74.59 74.54 74.55 11.7K
12:34 74.54 74.57 74.53 74.56 3.5K
12:35 74.56 74.58 74.56 74.58 3.4K
12:36 74.64 74.64 74.58 74.61 9.2K
12:37 74.60 74.61 74.59 74.59 3.7K
12:38 74.59 74.63 74.59 74.61 9.5K
12:39 74.65 74.65 74.62 74.65 1.9K
12:40 74.65 74.69 74.62 74.69 3.6K
12:41 74.69 74.89 74.69 74.89 14.8K
12:42 74.92 74.95 74.90 74.94 23.3K
12:43 74.93 74.94 74.91 74.93 5.6K
12:44 74.97 74.98 74.95 74.95 6.2K
12:45 74.96 74.99 74.95 74.96 3.9K
12:46 74.98 74.99 74.94 74.97 10.4K
12:47 74.97 74.98 74.95 74.97 3.4K
12:48 74.96 74.96 74.91 74.92 3.2K
12:49 74.93 74.97 74.93 74.96 5.0K
12:50 74.98 75.01 74.98 75.01 10.8K
12:51 75.00 75.05 75.00 75.05 6.7K
12:52 75.01 75.04 75.01 75.04 3.8K
12:53 75.02 75.04 74.99 74.99 11.9K
12:54 75.01 75.03 74.98 74.98 2.7K
12:55 74.99 74.99 74.96 74.97 4.4K
12:56 74.97 74.98 74.95 74.97 3.9K
12:57 74.94 74.95 74.86 74.86 10.3K
12:58 74.84 74.84 74.77 74.78 6.4K
12:59 74.78 74.80 74.77 74.77 5.3K
13:00 74.76 74.79 74.69 74.69 15.7K
13:01 74.70 74.83 74.70 74.71 22.7K
13:02 74.68 74.68 74.63 74.67 9.0K
13:03 74.68 74.73 74.65 74.73 4.0K
13:04 74.71 74.71 74.68 74.70 14.4K
13:05 74.68 74.79 74.66 74.79 10.1K
13:06 74.81 74.86 74.80 74.82 6.2K
13:07 74.83 74.89 74.81 74.88 13.1K
13:08 74.88 74.88 74.84 74.88 52.6K
13:09 74.87 74.92 74.87 74.92 8.5K
13:10 74.92 74.92 74.87 74.88 8.0K
13:11 74.83 74.87 74.82 74.86 8.9K
13:12 74.89 74.89 74.88 74.89 2.1K
13:13 74.90 74.94 74.90 74.91 4.3K
13:14 74.92 74.92 74.88 74.88 4.8K
13:15 74.88 74.91 74.88 74.89 13.4K
13:16 74.95 74.97 74.93 74.96 3.5K
13:17 74.95 74.95 74.95 74.95 3.1K
13:18 74.94 74.94 74.84 74.83 8.8K
13:19 74.83 74.83 74.77 74.77 15.5K
13:20 74.75 74.80 74.75 74.80 6.2K
13:21 74.79 74.82 74.79 74.80 4.5K
13:22 74.83 74.87 74.83 74.85 6.7K
13:23 74.87 74.92 74.86 74.92 9.8K
13:24 74.93 74.97 74.92 74.92 25.3K
13:25 74.92 74.97 74.92 74.97 4.6K
13:26 74.96 74.98 74.92 74.93 5.2K
13:27 74.94 74.97 74.94 74.94 6.7K
13:28 74.96 74.96 74.96 74.96 2.1K
13:29 74.97 74.99 74.94 74.95 4.2K
13:30 74.94 74.96 74.94 74.96 7.1K
13:31 74.95 74.97 74.94 74.96 4.0K
13:32 74.98 74.98 74.91 74.92 9.8K
13:33 74.90 74.91 74.89 74.90 8.6K
13:34 74.90 74.94 74.89 74.94 4.4K
13:35 74.94 74.94 74.89 74.92 5.6K
13:36 74.92 74.92 74.91 74.91 2.4K
13:37 74.92 74.95 74.91 74.94 4.4K
13:38 74.95 74.97 74.95 74.95 6.2K
13:39 74.97 74.99 74.96 74.98 4.5K
13:40 74.98 74.98 74.96 74.96 6.5K
13:41 74.97 74.97 74.92 74.92 7.0K
13:42 74.94 74.97 74.94 74.95 5.5K
13:43 74.93 74.95 74.90 74.90 4.7K
13:44 74.88 74.88 74.80 74.80 5.3K
13:45 74.80 74.85 74.80 74.80 9.2K
13:46 74.79 74.80 74.79 74.79 2.8K
13:47 74.71 74.71 74.67 74.67 5.3K
13:48 74.67 74.70 74.67 74.70 7.8K
13:49 74.73 74.75 74.65 74.65 17.9K
13:50 74.66 74.66 74.56 74.57 6.8K
13:51 74.56 74.56 74.55 74.55 2.4K
13:52 74.54 74.56 74.52 74.56 5.3K
13:53 74.55 74.55 74.53 74.54 7.5K
13:54 74.56 74.58 74.56 74.58 3.2K
13:55 74.62 74.62 74.59 74.59 2.5K
13:56 74.60 74.63 74.59 74.63 2.2K
13:57 74.66 74.67 74.64 74.64 3.6K
13:58 74.67 74.72 74.66 74.71 4.5K
13:59 74.71 74.73 74.71 74.72 4.0K
14:00 74.74 74.74 74.73 74.74 3.9K
14:01 74.79 74.80 74.76 74.80 9.9K
14:02 74.78 74.78 74.75 74.77 1.9K
14:03 74.85 74.85 74.81 74.83 4.5K
14:04 74.85 74.85 74.81 74.81 3.5K
14:05 74.83 74.83 74.83 74.83 2.1K
14:06 74.82 74.83 74.82 74.83 2.7K
14:07 74.82 74.82 74.78 74.80 5.6K
14:08 74.79 74.79 74.70 74.70 5.6K
14:09 74.73 74.73 74.72 74.72 3.1K
14:10 74.73 74.73 74.71 74.72 2.0K
14:11 74.71 74.72 74.70 74.69 4.1K
14:12 74.70 74.72 74.68 74.68 3.8K
14:13 74.71 74.73 74.71 74.73 1.8K
14:14 74.72 74.73 74.70 74.70 3.2K
14:15 74.68 74.68 74.68 74.68 0.8K
14:16 74.68 74.69 74.66 74.68 7.8K
14:17 74.71 74.76 74.70 74.74 4.1K
14:18 74.76 74.76 74.74 74.74 2.5K
14:19 74.75 74.76 74.75 74.76 2.6K
14:20 74.78 74.78 74.78 74.78 1.6K
14:21 74.81 74.83 74.79 74.83 3.6K
14:22 74.83 74.88 74.83 74.86 5.2K
14:23 74.87 74.90 74.87 74.90 6.0K
14:24 74.89 74.89 74.87 74.88 3.2K
14:25 74.87 74.88 74.83 74.83 4.5K
14:26 74.83 74.85 74.79 74.79 5.5K
14:27 74.79 74.81 74.78 74.78 3.6K
14:28 74.78 74.78 74.74 74.75 3.9K
14:29 74.74 74.74 74.71 74.72 4.1K
14:30 74.74 74.78 74.74 74.78 2.3K
14:31 74.78 74.84 74.78 74.81 7.1K
14:32 74.81 74.81 74.75 74.76 4.3K
14:33 74.73 74.74 74.72 74.73 4.9K
14:34 74.72 74.72 74.67 74.69 11.9K
14:35 74.68 74.69 74.67 74.67 5.1K
14:36 74.70 74.71 74.66 74.68 7.9K
14:37 74.66 74.67 74.66 74.67 2.0K
14:38 74.65 74.69 74.65 74.68 4.6K
14:39 74.70 74.72 74.70 74.70 3.3K
14:40 74.70 74.71 74.70 74.71 1.5K
14:41 74.73 74.77 74.72 74.77 4.1K
14:42 74.76 74.76 74.76 74.76 2.2K
14:43 74.82 74.82 74.81 74.82 4.6K
14:44 74.83 74.83 74.73 74.73 11.3K
14:45 74.77 74.77 74.74 74.74 2.5K
14:46 74.71 74.72 74.71 74.72 8.8K
14:47 74.71 74.79 74.71 74.79 6.2K
14:48 74.80 74.81 74.80 74.80 5.9K
14:49 74.78 74.79 74.78 74.78 4.6K
14:50 74.80 74.81 74.76 74.76 4.0K
14:51 74.76 74.76 74.75 74.76 5.2K
14:52 74.76 74.78 74.76 74.77 8.2K
14:53 74.78 74.78 74.75 74.75 3.9K
14:54 74.74 74.78 74.73 74.77 4.3K
14:55 74.76 74.78 74.72 74.72 14.6K
14:56 74.72 74.74 74.72 74.72 5.6K
14:57 74.71 74.74 74.71 74.73 4.9K
14:58 74.71 74.76 74.71 74.76 7.9K
14:59 74.78 74.78 74.76 74.77 12.5K
15:00 74.77 74.80 74.77 74.80 3.8K
15:01 74.81 74.89 74.81 74.89 5.1K
15:02 74.88 74.91 74.87 74.91 13.6K
15:03 74.91 74.94 74.89 74.94 6.9K
15:04 74.93 74.94 74.93 74.94 3.8K
15:05 74.94 74.97 74.92 74.93 9.3K
15:06 74.94 74.94 74.92 74.92 4.9K
15:07 74.93 74.99 74.91 74.99 5.4K
15:08 74.98 75.00 74.98 75.00 10.5K
15:09 75.00 75.01 75.00 75.01 2.8K
15:10 75.00 75.00 74.96 74.96 5.3K
15:11 74.95 74.95 74.87 74.88 11.7K
15:12 74.88 74.89 74.86 74.87 3.2K
15:13 74.88 74.90 74.87 74.89 12.7K
15:14 74.89 74.90 74.89 74.90 4.7K
15:15 74.90 74.94 74.90 74.94 3.6K
15:16 74.95 74.97 74.95 74.97 5.4K
15:17 75.00 75.07 75.00 75.03 29.1K
15:18 75.03 75.07 75.01 75.07 7.2K
15:19 75.08 75.09 75.07 75.08 8.0K
15:20 75.08 75.18 75.08 75.18 5.1K
15:21 75.18 75.18 75.16 75.18 8.7K
15:22 75.18 75.23 75.18 75.23 16.2K
15:23 75.29 75.34 75.29 75.29 18.9K
15:24 75.29 75.29 75.19 75.19 22.3K
15:25 75.20 75.21 75.16 75.16 5.0K
15:26 75.17 75.17 75.12 75.12 9.7K
15:27 75.13 75.16 75.13 75.14 12.8K
15:28 75.13 75.16 75.12 75.16 11.5K
15:29 75.16 75.17 75.14 75.14 8.8K
15:30 75.16 75.19 75.12 75.12 8.4K
15:31 75.11 75.12 75.06 75.09 21.2K
15:32 75.07 75.07 75.05 75.05 9.1K
15:33 75.07 75.09 75.05 75.09 10.8K
15:34 75.03 75.05 75.03 75.05 12.3K
15:35 75.05 75.05 75.03 75.03 8.3K
15:36 75.03 75.04 75.02 75.04 9.6K
15:37 75.05 75.06 75.03 75.04 14.9K
15:38 75.04 75.08 75.04 75.08 8.0K
15:39 75.08 75.08 75.04 75.06 12.0K
15:40 75.05 75.05 74.98 75.00 14.8K
15:41 75.00 75.05 74.96 75.05 30.6K
15:42 75.06 75.08 75.05 75.07 13.7K
15:43 75.07 75.08 75.05 75.08 6.6K
15:44 75.09 75.16 75.08 75.16 12.5K
15:45 75.14 75.14 75.12 75.12 19.0K
15:46 75.13 75.14 75.13 75.13 10.4K
15:47 75.14 75.14 75.11 75.14 12.2K
15:48 75.15 75.15 75.09 75.09 18.8K
15:49 75.10 75.11 75.07 75.07 12.0K
15:50 75.12 75.13 75.06 75.07 31.2K
15:51 75.07 75.15 75.07 75.08 19.1K
15:52 75.08 75.08 75.07 75.08 17.2K
15:53 75.09 75.11 75.09 75.11 21.3K
15:54 75.12 75.13 74.97 74.97 50.2K
15:55 74.84 74.93 74.84 74.88 89.7K
15:56 74.89 74.89 74.82 74.82 52.1K
15:57 74.80 74.83 74.78 74.83 70.6K
15:58 74.84 74.84 74.80 74.82 74.0K
15:59 74.83 74.83 74.73 74.78 1,478.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし