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 67.86 68.21 67.82 68.09 136.0K
09:31 68.01 68.38 68.01 68.11 15.9K
09:32 68.11 68.11 67.73 67.92 18.7K
09:33 67.92 68.00 67.83 67.83 27.2K
09:34 67.86 68.11 67.76 68.09 23.6K
09:35 68.12 68.12 67.86 68.00 53.2K
09:36 68.01 68.01 67.80 67.90 30.9K
09:37 67.83 67.83 67.69 67.76 28.9K
09:38 67.76 67.76 67.59 67.68 20.4K
09:39 67.71 67.87 67.71 67.87 54.7K
09:40 67.82 67.98 67.82 67.98 50.3K
09:41 67.95 67.98 67.87 67.87 34.2K
09:42 67.85 68.02 67.78 68.01 95.5K
09:43 68.01 68.04 67.84 67.93 176.8K
09:44 67.93 68.01 67.86 67.86 148.7K
09:45 67.86 67.86 67.51 67.51 120.7K
09:46 67.55 67.58 67.25 67.25 59.6K
09:47 67.29 67.49 67.26 67.39 102.3K
09:48 67.38 67.38 67.28 67.28 25.6K
09:49 67.30 67.38 67.30 67.34 28.0K
09:50 67.34 67.37 67.26 67.31 43.4K
09:51 67.31 67.32 67.23 67.22 17.3K
09:52 67.29 67.33 67.25 67.28 28.1K
09:53 67.27 67.27 67.00 67.07 29.8K
09:54 67.03 67.03 66.86 66.87 23.9K
09:55 66.77 66.80 66.66 66.80 46.9K
09:56 66.79 66.84 66.78 66.83 24.5K
09:57 66.89 66.95 66.84 66.92 29.7K
09:58 66.93 67.00 66.89 66.96 20.5K
09:59 66.98 67.11 66.98 67.06 9.5K
10:00 67.10 67.14 66.94 66.95 25.3K
10:01 66.91 66.91 66.82 66.90 35.5K
10:02 66.92 66.95 66.84 66.90 26.3K
10:03 66.88 66.94 66.76 66.91 14.4K
10:04 66.91 66.95 66.84 66.84 17.1K
10:05 66.78 66.79 66.71 66.72 13.1K
10:06 66.69 66.88 66.69 66.86 21.0K
10:07 66.84 66.86 66.61 66.61 20.3K
10:08 66.60 66.66 66.55 66.66 18.6K
10:09 66.66 66.78 66.64 66.69 26.7K
10:10 66.65 66.71 66.59 66.66 16.8K
10:11 66.63 66.73 66.60 66.68 20.3K
10:12 66.68 66.71 66.64 66.68 18.3K
10:13 66.67 66.68 66.50 66.54 13.4K
10:14 66.59 66.63 66.54 66.60 36.8K
10:15 66.59 66.63 66.58 66.58 15.7K
10:16 66.57 66.80 66.57 66.80 20.4K
10:17 66.84 66.91 66.84 66.87 53.8K
10:18 66.84 66.92 66.75 66.75 19.5K
10:19 66.75 66.75 66.59 66.61 25.9K
10:20 66.67 66.68 66.62 66.62 17.8K
10:21 66.58 66.58 66.44 66.44 12.3K
10:22 66.44 66.50 66.38 66.38 11.7K
10:23 66.41 66.43 66.32 66.32 8.1K
10:24 66.36 66.36 66.29 66.29 11.6K
10:25 66.29 66.31 66.17 66.17 12.7K
10:26 66.19 66.24 66.18 66.22 16.2K
10:27 66.21 66.29 66.19 66.23 20.6K
10:28 66.19 66.21 66.10 66.21 24.0K
10:29 66.22 66.34 66.22 66.32 32.6K
10:30 66.33 66.33 66.16 66.16 25.7K
10:31 66.16 66.18 66.08 66.14 29.2K
10:32 66.14 66.34 66.14 66.34 18.6K
10:33 66.38 66.42 66.32 66.42 28.6K
10:34 66.38 66.42 66.35 66.35 23.3K
10:35 66.37 66.44 66.33 66.37 23.5K
10:36 66.34 66.42 66.34 66.42 20.8K
10:37 66.41 66.47 66.36 66.36 19.3K
10:38 66.37 66.38 66.34 66.37 10.3K
10:39 66.37 66.39 66.34 66.38 23.3K
10:40 66.38 66.43 66.28 66.33 25.1K
10:41 66.33 66.37 66.20 66.21 10.0K
10:42 66.18 66.30 66.18 66.30 25.9K
10:43 66.32 66.36 66.27 66.36 23.6K
10:44 66.34 66.35 66.27 66.30 10.6K
10:45 66.28 66.34 66.25 66.26 27.9K
10:46 66.25 66.26 66.14 66.19 25.2K
10:47 66.19 66.28 66.17 66.22 50.3K
10:48 66.34 66.34 66.23 66.34 42.0K
10:49 66.36 66.42 66.36 66.41 21.8K
10:50 66.38 66.39 66.34 66.34 9.6K
10:51 66.35 66.35 66.21 66.23 11.2K
10:52 66.19 66.23 66.18 66.23 10.0K
10:53 66.22 66.25 66.16 66.16 11.0K
10:54 66.16 66.16 66.04 66.08 15.3K
10:55 66.05 66.08 66.04 66.04 14.8K
10:56 66.03 66.10 66.01 66.09 16.6K
10:57 66.09 66.09 66.00 66.02 13.5K
10:58 66.01 66.04 65.95 66.04 16.5K
10:59 66.07 66.12 66.07 66.12 11.2K
11:00 66.15 66.26 66.15 66.23 11.8K
11:01 66.21 66.29 66.21 66.27 6.1K
11:02 66.28 66.28 66.15 66.16 9.7K
11:03 66.18 66.18 66.14 66.14 5.7K
11:04 66.13 66.15 66.10 66.12 11.1K
11:05 66.09 66.11 66.06 66.08 11.5K
11:06 66.09 66.09 66.01 66.08 8.4K
11:07 66.08 66.15 66.08 66.15 9.5K
11:08 66.16 66.19 66.16 66.19 9.8K
11:09 66.20 66.20 66.18 66.20 10.3K
11:10 66.21 66.25 66.21 66.25 7.5K
11:11 66.29 66.35 66.25 66.32 9.0K
11:12 66.30 66.31 66.26 66.27 11.9K
11:13 66.28 66.28 66.24 66.26 8.4K
11:14 66.28 66.31 66.27 66.31 10.7K
11:15 66.29 66.29 66.19 66.19 13.9K
11:16 66.20 66.34 66.20 66.34 16.4K
11:17 66.33 66.45 66.33 66.44 13.0K
11:18 66.44 66.49 66.43 66.45 10.9K
11:19 66.44 66.47 66.35 66.35 10.6K
11:20 66.36 66.40 66.36 66.39 7.4K
11:21 66.38 66.40 66.32 66.38 17.5K
11:22 66.37 66.41 66.33 66.33 15.3K
11:23 66.31 66.37 66.31 66.36 10.4K
11:24 66.36 66.37 66.32 66.36 8.4K
11:25 66.38 66.38 66.29 66.29 6.8K
11:26 66.28 66.42 66.28 66.42 13.5K
11:27 66.39 66.39 66.25 66.25 13.2K
11:28 66.29 66.37 66.29 66.32 15.0K
11:29 66.32 66.32 66.21 66.21 5.5K
11:30 66.24 66.31 66.24 66.30 22.3K
11:31 66.31 66.33 66.21 66.21 40.9K
11:32 66.19 66.21 66.18 66.20 8.9K
11:33 66.20 66.22 66.20 66.21 19.3K
11:34 66.17 66.23 66.14 66.23 33.3K
11:35 66.27 66.27 66.13 66.13 21.2K
11:36 66.14 66.20 66.14 66.20 10.6K
11:37 66.18 66.18 66.14 66.15 13.6K
11:38 66.16 66.22 66.16 66.21 25.8K
11:39 66.24 66.24 66.18 66.18 64.4K
11:40 66.20 66.20 66.11 66.13 10.7K
11:41 66.13 66.18 66.13 66.13 15.6K
11:42 66.12 66.17 66.10 66.15 13.1K
11:43 66.15 66.18 66.14 66.15 9.7K
11:44 66.21 66.24 66.15 66.19 16.9K
11:45 66.19 66.26 66.19 66.26 18.6K
11:46 66.27 66.30 66.24 66.25 22.5K
11:47 66.25 66.38 66.23 66.38 36.5K
11:48 66.37 66.39 66.35 66.36 96.0K
11:49 66.34 66.38 66.31 66.32 32.8K
11:50 66.34 66.36 66.29 66.29 23.0K
11:51 66.30 66.47 66.30 66.45 25.3K
11:52 66.49 66.53 66.46 66.53 24.6K
11:53 66.53 66.58 66.52 66.58 37.7K
11:54 66.60 66.64 66.58 66.64 12.5K
11:55 66.66 66.70 66.66 66.69 21.5K
11:56 66.69 66.73 66.67 66.73 15.8K
11:57 66.74 66.76 66.73 66.75 17.0K
11:58 66.77 66.77 66.71 66.73 23.6K
11:59 66.73 66.76 66.67 66.68 20.8K
12:00 66.68 66.79 66.68 66.73 18.0K
12:01 66.73 66.73 66.60 66.71 102.0K
12:02 66.69 66.72 66.65 66.65 16.2K
12:03 66.66 66.71 66.66 66.71 9.4K
12:04 66.68 66.73 66.64 66.72 21.8K
12:05 66.73 66.77 66.69 66.69 28.7K
12:06 66.69 66.71 66.66 66.70 10.0K
12:07 66.71 66.80 66.71 66.77 20.0K
12:08 66.77 66.82 66.77 66.82 26.4K
12:09 66.80 66.85 66.78 66.82 22.3K
12:10 66.83 66.83 66.76 66.77 24.3K
12:11 66.78 66.79 66.73 66.77 26.3K
12:12 66.79 66.80 66.75 66.76 13.4K
12:13 66.78 66.83 66.78 66.83 7.8K
12:14 66.83 66.83 66.75 66.75 12.9K
12:15 66.73 66.77 66.73 66.77 14.8K
12:16 66.79 66.81 66.78 66.81 27.8K
12:17 66.82 66.82 66.77 66.78 26.8K
12:18 66.76 66.76 66.70 66.70 12.8K
12:19 66.70 66.73 66.69 66.72 25.6K
12:20 66.71 66.72 66.65 66.66 24.1K
12:21 66.66 66.68 66.62 66.67 8.6K
12:22 66.68 66.68 66.61 66.61 18.0K
12:23 66.61 66.63 66.58 66.62 10.9K
12:24 66.62 66.63 66.56 66.56 9.0K
12:25 66.57 66.65 66.57 66.65 8.9K
12:26 66.65 66.65 66.60 66.61 10.2K
12:27 66.59 66.59 66.56 66.59 13.1K
12:28 66.59 66.60 66.57 66.57 8.4K
12:29 66.56 66.63 66.54 66.63 11.9K
12:30 66.59 66.62 66.56 66.61 8.9K
12:31 66.59 66.67 66.59 66.62 14.8K
12:32 66.61 66.66 66.61 66.64 7.4K
12:33 66.65 66.65 66.61 66.62 7.6K
12:34 66.60 66.65 66.60 66.64 9.9K
12:35 66.61 66.61 66.59 66.59 5.2K
12:36 66.59 66.61 66.56 66.61 20.1K
12:37 66.61 66.65 66.56 66.56 29.3K
12:38 66.55 66.55 66.46 66.51 26.0K
12:39 66.52 66.53 66.51 66.52 20.8K
12:40 66.52 66.52 66.45 66.44 12.8K
12:41 66.45 66.45 66.34 66.34 10.1K
12:42 66.35 66.38 66.33 66.38 18.3K
12:43 66.41 66.41 66.31 66.32 12.7K
12:44 66.32 66.33 66.30 66.30 11.6K
12:45 66.30 66.31 66.27 66.29 8.6K
12:46 66.29 66.29 66.14 66.14 12.5K
12:47 66.16 66.21 66.16 66.17 8.9K
12:48 66.16 66.21 66.16 66.21 5.6K
12:49 66.26 66.28 66.26 66.27 7.1K
12:50 66.27 66.32 66.27 66.32 13.5K
12:51 66.33 66.37 66.28 66.37 11.7K
12:52 66.37 66.44 66.36 66.44 19.6K
12:53 66.44 66.44 66.40 66.42 11.7K
12:54 66.42 66.48 66.39 66.48 14.6K
12:55 66.49 66.52 66.49 66.49 18.8K
12:56 66.48 66.51 66.46 66.51 12.8K
12:57 66.51 66.52 66.49 66.49 18.4K
12:58 66.50 66.50 66.45 66.50 24.8K
12:59 66.50 66.50 66.42 66.42 13.9K
13:00 66.45 66.48 66.45 66.46 12.7K
13:01 66.47 66.50 66.46 66.47 23.9K
13:02 66.45 66.45 66.32 66.32 25.5K
13:03 66.34 66.35 66.29 66.29 7.5K
13:04 66.29 66.29 66.17 66.23 14.5K
13:05 66.22 66.26 66.20 66.23 10.3K
13:06 66.21 66.30 66.21 66.28 13.5K
13:07 66.29 66.29 66.25 66.27 6.5K
13:08 66.26 66.26 66.15 66.15 9.4K
13:09 66.14 66.25 66.14 66.25 10.7K
13:10 66.25 66.26 66.17 66.18 10.8K
13:11 66.16 66.16 66.10 66.14 11.8K
13:12 66.13 66.13 66.04 66.04 12.2K
13:13 66.05 66.13 66.05 66.13 12.2K
13:14 66.16 66.17 66.12 66.12 9.1K
13:15 66.12 66.13 66.08 66.13 8.8K
13:16 66.13 66.13 66.11 66.11 12.9K
13:17 66.11 66.28 66.11 66.26 10.9K
13:18 66.24 66.24 66.16 66.17 14.2K
13:19 66.18 66.18 66.14 66.14 14.2K
13:20 66.14 66.21 66.13 66.21 9.3K
13:21 66.26 66.35 66.23 66.35 109.3K
13:22 66.35 66.35 66.30 66.31 9.1K
13:23 66.31 66.31 66.19 66.19 14.8K
13:24 66.20 66.26 66.20 66.26 6.3K
13:25 66.23 66.24 66.16 66.17 9.2K
13:26 66.19 66.20 66.15 66.17 17.1K
13:27 66.18 66.21 66.15 66.15 12.6K
13:28 66.18 66.22 66.18 66.21 11.8K
13:29 66.20 66.25 66.18 66.18 10.5K
13:30 66.18 66.24 66.10 66.11 13.0K
13:31 66.11 66.15 66.10 66.11 11.5K
13:32 66.10 66.10 66.06 66.08 7.2K
13:33 66.09 66.11 66.06 66.06 18.6K
13:34 66.05 66.10 66.05 66.06 14.2K
13:35 66.08 66.08 65.99 65.99 15.7K
13:36 65.99 66.03 65.99 65.99 12.3K
13:37 66.01 66.01 65.97 65.97 11.6K
13:38 65.96 66.03 65.96 66.03 13.2K
13:39 66.03 66.04 65.97 66.01 14.3K
13:40 66.02 66.05 66.00 66.01 8.8K
13:41 66.03 66.08 66.03 66.06 12.4K
13:42 66.07 66.07 66.02 66.02 16.3K
13:43 66.00 66.07 66.00 66.07 15.0K
13:44 66.05 66.07 66.03 66.07 11.7K
13:45 66.06 66.06 66.04 66.05 9.5K
13:46 66.06 66.06 66.02 66.03 22.1K
13:47 66.02 66.06 66.02 66.04 7.0K
13:48 66.04 66.07 65.99 66.07 19.8K
13:49 66.05 66.07 66.05 66.07 4.6K
13:50 66.06 66.07 66.02 66.02 20.3K
13:51 66.01 66.08 66.01 66.08 11.7K
13:52 66.07 66.07 66.03 66.06 12.0K
13:53 66.06 66.17 66.06 66.17 17.1K
13:54 66.18 66.19 66.17 66.17 12.1K
13:55 66.18 66.21 66.17 66.17 11.6K
13:56 66.16 66.16 66.06 66.06 17.4K
13:57 66.07 66.10 66.06 66.06 13.1K
13:58 66.08 66.13 66.07 66.13 14.0K
13:59 66.13 66.13 66.10 66.11 11.3K
14:00 66.17 66.22 66.11 66.11 22.9K
14:01 66.09 66.10 66.04 66.04 18.3K
14:02 66.04 66.06 65.98 66.05 15.9K
14:03 66.05 66.15 66.05 66.15 11.1K
14:04 66.15 66.17 66.10 66.12 18.3K
14:05 66.13 66.13 66.09 66.11 20.2K
14:06 66.09 66.13 66.09 66.10 8.0K
14:07 66.10 66.10 66.01 66.01 18.8K
14:08 66.02 66.02 66.00 66.00 12.5K
14:09 66.03 66.04 66.02 66.04 11.4K
14:10 66.05 66.05 65.96 65.96 15.5K
14:11 65.95 66.03 65.95 66.02 12.6K
14:12 66.02 66.05 65.98 66.03 11.2K
14:13 66.01 66.01 65.96 65.96 19.9K
14:14 65.96 66.04 65.93 66.04 16.0K
14:15 66.04 66.05 66.01 66.02 10.5K
14:16 66.03 66.03 65.95 65.95 12.8K
14:17 65.94 66.02 65.94 66.00 12.3K
14:18 66.01 66.02 65.96 65.98 14.6K
14:19 65.97 65.98 65.95 65.95 10.2K
14:20 65.99 66.02 65.95 65.95 12.6K
14:21 65.94 65.98 65.93 65.98 9.8K
14:22 65.96 65.99 65.93 65.95 11.6K
14:23 65.95 65.96 65.94 65.95 9.9K
14:24 65.96 65.98 65.95 65.97 11.9K
14:25 65.97 65.97 65.94 65.97 7.6K
14:26 65.96 66.00 65.96 66.00 9.6K
14:27 65.99 66.04 65.98 66.04 8.1K
14:28 66.05 66.05 66.01 66.02 13.5K
14:29 66.02 66.09 66.02 66.04 24.5K
14:30 66.02 66.05 65.97 65.98 16.3K
14:31 65.98 66.00 65.97 65.98 11.3K
14:32 65.98 66.05 65.98 66.05 36.6K
14:33 66.04 66.10 66.04 66.10 25.8K
14:34 66.11 66.16 66.11 66.15 17.1K
14:35 66.13 66.22 66.13 66.22 41.6K
14:36 66.22 66.27 66.22 66.27 77.6K
14:37 66.27 66.27 66.23 66.26 14.7K
14:38 66.26 66.27 66.23 66.26 26.5K
14:39 66.25 66.27 66.19 66.19 27.0K
14:40 66.19 66.19 66.07 66.09 20.3K
14:41 66.10 66.12 66.09 66.10 12.8K
14:42 66.11 66.13 66.10 66.13 9.8K
14:43 66.12 66.16 66.08 66.16 18.0K
14:44 66.14 66.16 66.10 66.10 20.9K
14:45 66.12 66.14 66.11 66.11 13.1K
14:46 66.13 66.14 66.13 66.13 34.5K
14:47 66.13 66.16 66.13 66.16 13.9K
14:48 66.14 66.16 66.12 66.16 12.1K
14:49 66.16 66.24 66.15 66.23 16.7K
14:50 66.24 66.35 66.24 66.35 53.5K
14:51 66.35 66.35 66.24 66.27 39.3K
14:52 66.25 66.31 66.25 66.31 18.2K
14:53 66.33 66.40 66.33 66.39 24.6K
14:54 66.43 66.43 66.34 66.41 52.6K
14:55 66.41 66.43 66.38 66.42 27.2K
14:56 66.41 66.45 66.40 66.43 15.1K
14:57 66.45 66.48 66.41 66.41 27.6K
14:58 66.41 66.41 66.37 66.41 24.7K
14:59 66.42 66.46 66.40 66.45 40.9K
15:00 66.42 66.47 66.42 66.44 24.8K
15:01 66.43 66.49 66.43 66.49 28.8K
15:02 66.47 66.47 66.39 66.39 35.0K
15:03 66.39 66.40 66.32 66.32 46.9K
15:04 66.32 66.40 66.32 66.40 34.3K
15:05 66.40 66.44 66.40 66.41 33.8K
15:06 66.38 66.42 66.37 66.40 31.7K
15:07 66.40 66.41 66.39 66.39 12.5K
15:08 66.40 66.42 66.39 66.42 21.0K
15:09 66.42 66.47 66.41 66.47 24.5K
15:10 66.47 66.47 66.32 66.33 41.6K
15:11 66.33 66.33 66.27 66.28 56.4K
15:12 66.28 66.30 66.28 66.30 33.5K
15:13 66.30 66.30 66.21 66.21 44.2K
15:14 66.21 66.21 66.15 66.17 30.7K
15:15 66.17 66.19 66.16 66.19 44.6K
15:16 66.19 66.19 66.11 66.15 48.8K
15:17 66.15 66.20 66.14 66.19 27.8K
15:18 66.19 66.19 66.09 66.11 55.3K
15:19 66.10 66.11 66.09 66.09 25.6K
15:20 66.10 66.18 66.09 66.15 88.8K
15:21 66.15 66.17 66.15 66.16 31.8K
15:22 66.11 66.13 66.06 66.06 64.8K
15:23 66.07 66.11 66.03 66.10 78.1K
15:24 66.11 66.12 66.07 66.08 91.8K
15:25 66.08 66.08 65.81 65.81 82.0K
15:26 65.83 65.88 65.78 65.87 40.3K
15:27 65.87 65.98 65.87 65.95 44.3K
15:28 65.95 66.01 65.95 65.97 26.5K
15:29 65.98 66.00 65.98 65.99 17.6K
15:30 66.00 66.04 65.97 66.01 31.8K
15:31 66.01 66.04 65.99 66.04 24.9K
15:32 66.07 66.10 66.01 66.02 44.5K
15:33 66.07 66.07 66.01 66.03 30.6K
15:34 66.02 66.03 66.00 66.03 25.8K
15:35 66.02 66.12 66.02 66.09 41.6K
15:36 66.08 66.12 66.08 66.11 39.2K
15:37 66.13 66.18 66.13 66.18 27.0K
15:38 66.18 66.18 66.14 66.14 48.9K
15:39 66.15 66.16 66.12 66.12 31.3K
15:40 66.12 66.16 66.12 66.13 25.7K
15:41 66.14 66.19 66.14 66.20 25.8K
15:42 66.20 66.24 66.19 66.23 31.2K
15:43 66.24 66.27 66.21 66.24 30.2K
15:44 66.23 66.30 66.23 66.26 42.8K
15:45 66.25 66.26 66.22 66.24 50.7K
15:46 66.22 66.26 66.17 66.25 57.3K
15:47 66.26 66.27 66.23 66.24 42.8K
15:48 66.23 66.23 66.17 66.17 118.6K
15:49 66.19 66.25 66.17 66.25 44.7K
15:50 66.26 66.27 66.17 66.17 119.1K
15:51 66.15 66.15 65.99 66.00 87.4K
15:52 66.00 66.04 65.98 65.98 62.2K
15:53 65.97 65.97 65.91 65.91 63.2K
15:54 65.91 65.95 65.89 65.93 125.1K
15:55 66.01 66.09 65.98 66.05 95.8K
15:56 66.08 66.08 65.96 66.01 157.8K
15:57 66.03 66.14 66.03 66.08 138.7K
15:58 66.06 66.08 66.00 66.00 259.7K
15:59 65.99 66.29 65.96 66.22 3,664.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし