マイクロチップ・テクノロジー (MCHP)

MCHP
🏛️ アメリカ →
64.20
最終更新: 2025-09-30
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 65.56 65.74 65.56 65.66 69.8K
09:31 65.57 65.57 65.46 65.46 21.8K
09:32 65.39 65.51 65.26 65.51 27.2K
09:33 65.51 65.52 65.45 65.52 7.0K
09:34 65.52 65.56 65.45 65.45 6.3K
09:35 65.45 65.51 65.42 65.42 19.0K
09:36 65.46 65.46 65.42 65.44 2.1K
09:37 65.49 65.49 65.33 65.41 12.9K
09:38 65.38 65.38 65.29 65.36 18.9K
09:39 65.36 65.41 65.36 65.41 1.5K
09:40 65.43 65.58 65.43 65.55 5.6K
09:41 65.58 65.96 65.58 65.96 10.4K
09:42 66.00 66.08 65.95 66.04 19.5K
09:43 66.05 66.14 66.01 66.04 7.5K
09:44 66.08 66.15 66.03 66.05 8.2K
09:45 66.07 66.33 66.07 66.33 20.5K
09:46 66.33 66.35 66.29 66.30 15.4K
09:47 66.28 66.39 66.28 66.36 8.5K
09:48 66.37 66.37 66.19 66.19 6.9K
09:49 66.23 66.23 66.17 66.22 3.9K
09:50 66.21 66.24 66.11 66.18 7.1K
09:51 66.14 66.14 65.98 65.98 12.4K
09:52 65.97 65.99 65.95 65.96 4.3K
09:53 65.95 66.02 65.95 65.98 6.5K
09:54 65.96 65.97 65.81 65.85 4.8K
09:55 65.85 65.87 65.82 65.83 3.2K
09:56 65.80 65.83 65.79 65.80 5.8K
09:57 65.79 65.79 65.79 65.79 0.4K
09:58 65.79 65.79 65.68 65.72 5.5K
09:59 65.73 65.77 65.70 65.75 12.2K
10:00 65.76 65.82 65.76 65.82 10.1K
10:01 65.86 65.86 65.81 65.81 7.9K
10:02 65.84 65.92 65.82 65.86 16.4K
10:03 65.85 65.93 65.83 65.90 7.2K
10:04 65.93 66.01 65.91 65.98 12.6K
10:05 66.02 66.04 65.96 66.01 19.7K
10:06 66.03 66.08 66.00 66.00 7.8K
10:07 66.03 66.03 65.94 65.96 4.1K
10:08 65.93 66.08 65.93 66.04 14.1K
10:09 66.00 66.16 66.00 66.16 6.6K
10:10 66.22 66.29 66.17 66.17 14.2K
10:11 66.19 66.19 66.11 66.11 6.1K
10:12 66.12 66.15 66.10 66.14 5.3K
10:13 66.12 66.14 66.12 66.14 12.7K
10:14 66.11 66.11 65.99 66.07 7.2K
10:15 66.07 66.07 66.04 66.04 2.5K
10:16 65.98 65.98 65.98 65.98 3.6K
10:17 66.03 66.03 65.95 65.95 10.2K
10:18 65.95 65.99 65.95 65.99 4.5K
10:19 65.99 66.03 65.99 66.03 4.7K
10:20 66.07 66.07 65.94 65.94 8.9K
10:21 65.96 65.97 65.96 65.97 5.5K
10:22 65.99 66.08 65.99 66.08 7.3K
10:23 66.07 66.09 66.05 66.09 7.0K
10:24 66.07 66.09 66.03 66.09 6.7K
10:25 66.08 66.11 65.97 65.98 7.3K
10:26 65.96 66.06 65.96 66.01 4.5K
10:27 66.00 66.06 65.99 65.99 6.9K
10:28 65.97 65.97 65.94 65.94 5.9K
10:29 65.99 65.99 65.92 65.92 9.3K
10:30 65.95 65.98 65.87 65.88 17.8K
10:31 65.88 65.95 65.88 65.92 9.3K
10:32 65.95 65.95 65.93 65.93 5.4K
10:33 65.92 65.95 65.87 65.95 8.9K
10:34 65.93 65.99 65.91 65.99 9.0K
10:35 66.00 66.00 65.84 65.84 5.7K
10:36 65.88 65.90 65.80 65.80 10.7K
10:37 65.82 65.82 65.73 65.73 7.1K
10:38 65.74 65.76 65.72 65.73 7.0K
10:39 65.75 65.78 65.73 65.73 6.4K
10:40 65.75 65.83 65.75 65.81 7.1K
10:41 65.81 65.81 65.59 65.59 9.1K
10:42 65.57 65.58 65.50 65.51 27.0K
10:43 65.52 65.54 65.41 65.41 13.6K
10:44 65.41 65.41 65.31 65.39 11.8K
10:45 65.39 65.40 65.28 65.28 8.0K
10:46 65.28 65.31 65.25 65.26 8.7K
10:47 65.27 65.31 65.26 65.29 7.9K
10:48 65.27 65.27 65.16 65.16 7.8K
10:49 65.15 65.24 65.15 65.23 5.7K
10:50 65.20 65.25 65.20 65.25 6.1K
10:51 65.22 65.33 65.22 65.33 7.5K
10:52 65.33 65.35 65.28 65.34 7.8K
10:53 65.34 65.39 65.32 65.39 6.9K
10:54 65.35 65.41 65.35 65.41 4.5K
10:55 65.40 65.40 65.36 65.37 4.7K
10:56 65.38 65.43 65.36 65.36 5.6K
10:57 65.38 65.40 65.38 65.38 2.4K
10:58 65.38 65.38 65.28 65.28 5.9K
10:59 65.27 65.27 65.20 65.20 5.8K
11:00 65.22 65.22 65.12 65.11 8.2K
11:01 65.10 65.11 65.01 65.09 16.5K
11:02 65.15 65.22 65.11 65.20 6.5K
11:03 65.19 65.22 65.13 65.22 27.9K
11:04 65.22 65.25 65.20 65.20 14.0K
11:05 65.20 65.21 65.19 65.19 3.2K
11:06 65.20 65.24 65.20 65.22 3.9K
11:07 65.26 65.31 65.26 65.26 3.2K
11:08 65.25 65.35 65.25 65.34 5.9K
11:09 65.33 65.33 65.29 65.31 4.0K
11:10 65.32 65.32 65.24 65.24 3.5K
11:11 65.23 65.27 65.23 65.27 3.9K
11:12 65.24 65.24 65.17 65.17 5.9K
11:13 65.21 65.28 65.21 65.28 8.1K
11:14 65.28 65.28 65.26 65.26 4.3K
11:15 65.30 65.32 65.30 65.30 3.9K
11:16 65.25 65.32 65.25 65.32 2.9K
11:17 65.32 65.32 65.31 65.32 3.6K
11:18 65.32 65.36 65.32 65.33 6.3K
11:19 65.37 65.37 65.36 65.37 3.1K
11:20 65.37 65.38 65.37 65.37 4.6K
11:21 65.33 65.35 65.32 65.35 2.5K
11:22 65.35 65.35 65.24 65.24 7.0K
11:23 65.26 65.26 65.22 65.23 3.3K
11:24 65.23 65.28 65.23 65.26 5.5K
11:25 65.25 65.26 65.23 65.24 2.9K
11:26 65.23 65.32 65.23 65.32 3.8K
11:27 65.32 65.38 65.32 65.38 5.1K
11:28 65.39 65.42 65.39 65.42 4.5K
11:29 65.41 65.45 65.41 65.44 2.4K
11:30 65.44 65.44 65.41 65.41 4.6K
11:31 65.45 65.48 65.45 65.45 1.6K
11:32 65.48 65.48 65.46 65.46 3.2K
11:33 65.47 65.47 65.45 65.45 4.0K
11:34 65.47 65.47 65.47 65.47 2.6K
11:35 65.46 65.46 65.42 65.43 5.3K
11:36 65.42 65.42 65.40 65.40 3.2K
11:37 65.41 65.41 65.40 65.41 2.0K
11:38 65.42 65.43 65.40 65.40 6.5K
11:39 65.40 65.44 65.40 65.43 3.6K
11:40 65.46 65.46 65.40 65.42 3.6K
11:41 65.43 65.43 65.39 65.41 4.0K
11:42 65.42 65.42 65.37 65.39 2.1K
11:43 65.38 65.39 65.36 65.39 7.2K
11:44 65.40 65.44 65.40 65.42 2.4K
11:45 65.40 65.40 65.35 65.35 6.3K
11:46 65.36 65.36 65.32 65.33 3.5K
11:47 65.33 65.33 65.29 65.29 6.1K
11:48 65.30 65.35 65.30 65.35 4.5K
11:49 65.36 65.36 65.31 65.31 3.9K
11:50 65.32 65.32 65.24 65.24 3.7K
11:51 65.22 65.22 65.17 65.17 1.5K
11:52 65.15 65.15 65.10 65.12 18.8K
11:53 65.13 65.14 65.08 65.09 17.7K
11:54 65.11 65.12 65.11 65.11 4.7K
11:55 65.13 65.13 65.03 65.03 11.8K
11:56 65.03 65.06 65.03 65.06 3.2K
11:57 65.06 65.07 65.02 65.04 11.7K
11:58 65.07 65.12 65.07 65.10 20.3K
11:59 65.08 65.12 65.08 65.11 4.3K
12:00 65.14 65.24 65.14 65.24 7.9K
12:01 65.23 65.25 65.21 65.22 5.4K
12:02 65.24 65.24 65.22 65.22 1.6K
12:03 65.25 65.25 65.25 65.25 1.8K
12:04 65.25 65.26 65.22 65.22 6.0K
12:05 65.24 65.24 65.20 65.20 1.8K
12:06 65.21 65.24 65.21 65.22 2.3K
12:07 65.24 65.25 65.20 65.20 4.0K
12:08 65.20 65.22 65.16 65.16 10.7K
12:09 65.20 65.20 65.18 65.18 4.9K
12:10 65.19 65.23 65.19 65.22 4.9K
12:11 65.23 65.24 65.19 65.20 12.5K
12:12 65.20 65.23 65.20 65.21 2.6K
12:13 65.19 65.22 65.19 65.21 5.0K
12:14 65.19 65.20 65.17 65.20 6.1K
12:15 65.20 65.23 65.20 65.21 5.3K
12:16 65.21 65.27 65.21 65.27 5.7K
12:17 65.29 65.29 65.18 65.19 4.3K
12:18 65.21 65.23 65.21 65.23 6.4K
12:19 65.22 65.23 65.19 65.22 4.4K
12:20 65.20 65.20 65.17 65.19 3.1K
12:21 65.17 65.20 65.14 65.14 3.2K
12:22 65.14 65.23 65.14 65.23 4.4K
12:23 65.20 65.22 65.19 65.19 3.2K
12:24 65.16 65.20 65.15 65.20 6.4K
12:25 65.21 65.23 65.21 65.22 4.2K
12:26 65.19 65.19 65.18 65.18 2.8K
12:27 65.21 65.22 65.18 65.18 4.8K
12:28 65.17 65.21 65.17 65.20 2.0K
12:29 65.20 65.20 65.16 65.17 2.9K
12:30 65.21 65.21 65.21 65.21 3.8K
12:31 65.17 65.18 65.11 65.11 6.2K
12:32 65.13 65.13 65.10 65.11 5.2K
12:33 65.13 65.13 65.07 65.08 12.1K
12:34 65.04 65.04 65.00 65.04 12.5K
12:35 65.03 65.10 65.03 65.10 21.5K
12:36 65.08 65.11 65.08 65.11 13.7K
12:37 65.13 65.14 65.13 65.14 7.6K
12:38 65.13 65.13 65.09 65.11 5.3K
12:39 65.09 65.09 65.07 65.08 9.8K
12:40 65.07 65.07 65.02 65.04 3.1K
12:41 65.03 65.04 65.01 65.01 4.6K
12:42 65.02 65.05 65.02 65.04 2.8K
12:43 65.05 65.05 65.00 65.00 6.6K
12:44 64.98 65.03 64.98 65.01 4.5K
12:45 65.00 65.04 64.92 64.92 5.4K
12:46 64.96 65.01 64.95 65.01 8.3K
12:47 64.98 65.02 64.98 65.02 2.5K
12:48 65.00 65.05 64.98 65.03 6.8K
12:49 65.03 65.03 65.00 65.00 2.2K
12:50 64.98 65.02 64.97 65.02 4.8K
12:51 65.01 65.02 64.99 65.02 3.1K
12:52 65.04 65.04 65.04 65.04 1.4K
12:53 65.02 65.05 65.02 65.04 2.6K
12:54 65.03 65.03 65.00 65.01 2.2K
12:55 64.98 65.00 64.95 64.97 5.1K
12:56 64.96 64.96 64.91 64.93 3.9K
12:57 64.90 64.90 64.82 64.84 10.1K
12:58 64.83 64.89 64.83 64.89 7.5K
12:59 64.88 64.91 64.88 64.91 2.9K
13:00 64.90 64.95 64.86 64.95 12.7K
13:01 64.89 64.91 64.89 64.89 4.6K
13:02 64.91 64.92 64.89 64.90 1.5K
13:03 64.92 64.92 64.90 64.91 3.2K
13:04 64.89 64.89 64.86 64.86 3.1K
13:05 64.87 64.87 64.82 64.83 11.6K
13:06 64.81 64.85 64.80 64.80 5.1K
13:07 64.82 64.82 64.79 64.79 3.2K
13:08 64.79 64.81 64.79 64.81 4.2K
13:09 64.79 64.81 64.78 64.79 4.8K
13:10 64.80 64.83 64.80 64.82 4.7K
13:11 64.82 64.82 64.73 64.77 14.1K
13:12 64.78 64.80 64.76 64.77 4.9K
13:13 64.77 64.78 64.76 64.78 4.2K
13:14 64.77 64.77 64.73 64.76 6.0K
13:15 64.78 64.80 64.78 64.79 4.0K
13:16 64.79 64.83 64.79 64.79 6.3K
13:17 64.78 64.79 64.77 64.79 2.7K
13:18 64.78 64.80 64.76 64.76 3.7K
13:19 64.78 64.80 64.76 64.78 4.3K
13:20 64.78 64.82 64.78 64.82 3.8K
13:21 64.84 64.84 64.84 64.84 4.7K
13:23 64.85 64.88 64.85 64.88 3.4K
13:24 64.89 64.98 64.88 64.98 15.1K
13:25 64.99 65.02 64.99 65.01 3.3K
13:26 65.00 65.00 64.99 65.00 4.4K
13:27 65.01 65.02 65.01 65.02 1.6K
13:28 65.03 65.04 65.03 65.04 3.3K
13:29 65.05 65.05 65.01 65.01 5.2K
13:30 64.97 65.04 64.97 65.02 7.6K
13:31 65.05 65.06 65.05 65.06 4.9K
13:32 65.07 65.07 65.05 65.05 2.1K
13:33 65.03 65.05 65.03 65.05 2.4K
13:34 65.06 65.07 65.05 65.06 6.0K
13:35 65.06 65.09 65.04 65.09 7.1K
13:36 65.10 65.11 65.10 65.11 3.2K
13:37 65.07 65.08 65.07 65.08 3.6K
13:38 65.05 65.09 65.05 65.09 4.3K
13:39 65.08 65.09 65.07 65.08 2.5K
13:40 65.09 65.09 65.09 65.08 3.8K
13:41 65.10 65.10 65.08 65.08 2.5K
13:42 65.08 65.09 65.08 65.08 1.7K
13:43 65.08 65.09 65.08 65.09 5.2K
13:44 65.09 65.09 65.07 65.07 1.3K
13:45 65.09 65.10 65.09 65.08 3.8K
13:46 65.08 65.08 65.05 65.05 9.7K
13:47 65.06 65.09 65.06 65.06 10.6K
13:48 65.07 65.08 65.04 65.06 4.9K
13:49 65.06 65.06 65.01 65.01 4.0K
13:50 65.01 65.04 65.01 65.01 3.8K
13:51 65.02 65.03 65.01 65.03 4.0K
13:52 65.03 65.03 65.00 65.01 6.6K
13:53 65.02 65.04 65.02 65.04 2.3K
13:54 65.03 65.06 65.02 65.06 5.5K
13:55 65.07 65.11 65.07 65.11 5.9K
13:56 65.10 65.11 65.10 65.11 2.3K
13:57 65.12 65.13 65.12 65.13 2.8K
13:58 65.13 65.17 65.13 65.16 3.7K
13:59 65.16 65.19 65.16 65.17 4.7K
14:00 65.21 65.23 65.19 65.19 7.5K
14:01 65.17 65.17 65.12 65.12 3.6K
14:02 65.14 65.15 65.12 65.15 2.7K
14:03 65.15 65.16 65.07 65.07 7.7K
14:04 65.08 65.09 65.02 65.09 6.6K
14:05 65.09 65.10 65.09 65.08 8.0K
14:06 65.09 65.10 65.07 65.09 4.2K
14:07 65.11 65.13 65.10 65.12 7.2K
14:08 65.12 65.14 65.12 65.14 6.1K
14:09 65.14 65.19 65.14 65.19 5.1K
14:10 65.18 65.18 65.12 65.12 8.7K
14:11 65.12 65.13 65.11 65.13 3.4K
14:12 65.14 65.14 65.11 65.14 4.5K
14:13 65.14 65.14 65.13 65.13 2.1K
14:14 65.14 65.15 65.13 65.13 2.4K
14:15 65.13 65.13 65.11 65.11 3.3K
14:16 65.10 65.10 65.07 65.07 3.3K
14:17 65.07 65.07 65.03 65.03 3.0K
14:18 65.02 65.03 65.02 65.02 5.9K
14:19 65.04 65.04 65.00 65.01 5.2K
14:20 64.99 64.99 64.90 64.90 28.4K
14:21 64.91 64.94 64.91 64.92 10.9K
14:22 64.91 64.94 64.90 64.94 4.3K
14:23 64.95 64.98 64.95 64.95 4.9K
14:24 64.96 64.96 64.92 64.93 5.1K
14:25 64.93 64.94 64.93 64.93 3.7K
14:26 64.94 64.94 64.89 64.89 3.8K
14:27 64.86 64.86 64.83 64.85 13.1K
14:28 64.86 64.88 64.84 64.84 4.1K
14:29 64.83 64.83 64.79 64.79 8.0K
14:30 64.79 64.80 64.78 64.78 17.0K
14:31 64.77 64.79 64.76 64.79 14.9K
14:32 64.81 64.84 64.79 64.82 13.3K
14:33 64.84 64.85 64.82 64.84 4.3K
14:34 64.84 64.84 64.81 64.81 7.8K
14:35 64.84 64.86 64.84 64.86 4.1K
14:36 64.87 64.88 64.82 64.85 5.3K
14:37 64.86 64.88 64.85 64.88 5.6K
14:38 64.88 64.93 64.88 64.90 9.2K
14:39 64.88 64.89 64.88 64.89 4.2K
14:40 64.93 64.93 64.91 64.91 4.2K
14:41 64.93 64.94 64.92 64.92 4.5K
14:42 64.88 64.88 64.85 64.86 13.3K
14:43 64.86 64.86 64.83 64.83 5.7K
14:44 64.83 64.86 64.83 64.85 5.8K
14:45 64.86 64.88 64.82 64.82 13.4K
14:46 64.80 64.81 64.76 64.76 5.5K
14:47 64.76 64.77 64.73 64.76 7.6K
14:48 64.78 64.78 64.73 64.74 5.9K
14:49 64.73 64.74 64.70 64.70 10.0K
14:50 64.69 64.71 64.69 64.70 6.5K
14:51 64.70 64.72 64.70 64.70 9.5K
14:52 64.72 64.74 64.72 64.72 8.2K
14:53 64.72 64.75 64.71 64.74 4.0K
14:54 64.75 64.76 64.75 64.76 5.2K
14:55 64.76 64.77 64.71 64.71 5.9K
14:56 64.70 64.74 64.70 64.74 6.1K
14:57 64.73 64.74 64.71 64.71 6.6K
14:58 64.72 64.75 64.72 64.75 8.7K
14:59 64.74 64.80 64.74 64.79 12.0K
15:00 64.77 64.77 64.67 64.67 8.9K
15:01 64.65 64.65 64.57 64.57 10.8K
15:02 64.59 64.61 64.59 64.61 5.8K
15:03 64.63 64.63 64.59 64.60 6.2K
15:04 64.60 64.64 64.59 64.64 5.5K
15:05 64.63 64.63 64.61 64.62 6.5K
15:06 64.63 64.63 64.59 64.59 5.1K
15:07 64.59 64.61 64.57 64.59 9.0K
15:08 64.59 64.61 64.59 64.61 6.6K
15:09 64.60 64.60 64.51 64.51 9.7K
15:10 64.50 64.55 64.49 64.55 14.4K
15:11 64.56 64.59 64.55 64.58 8.5K
15:12 64.57 64.58 64.54 64.58 6.2K
15:13 64.58 64.64 64.58 64.62 9.2K
15:14 64.63 64.63 64.61 64.62 4.9K
15:15 64.60 64.64 64.60 64.64 6.7K
15:16 64.66 64.70 64.65 64.68 12.0K
15:17 64.66 64.66 64.63 64.64 4.9K
15:18 64.66 64.69 64.65 64.69 8.5K
15:19 64.69 64.74 64.69 64.74 10.3K
15:20 64.76 64.79 64.76 64.77 10.0K
15:21 64.78 64.81 64.77 64.81 8.3K
15:22 64.81 64.82 64.78 64.80 8.1K
15:23 64.80 64.83 64.80 64.84 11.4K
15:24 64.83 64.89 64.83 64.89 11.0K
15:25 64.90 64.91 64.89 64.90 19.4K
15:26 64.92 64.96 64.92 64.92 20.2K
15:27 64.92 64.92 64.88 64.88 33.4K
15:28 64.90 64.90 64.86 64.87 9.5K
15:29 64.87 64.91 64.86 64.91 8.9K
15:30 64.89 64.92 64.88 64.89 7.1K
15:31 64.91 64.96 64.91 64.94 17.2K
15:32 64.96 64.96 64.93 64.93 9.5K
15:33 64.93 64.96 64.88 64.89 63.2K
15:34 64.89 64.91 64.89 64.89 8.4K
15:35 64.92 64.92 64.87 64.87 7.8K
15:36 64.87 64.94 64.85 64.93 15.5K
15:37 64.95 64.95 64.93 64.93 8.9K
15:38 64.93 64.93 64.89 64.89 9.2K
15:39 64.92 64.96 64.92 64.92 16.1K
15:40 64.93 64.93 64.91 64.92 10.0K
15:41 64.94 64.94 64.87 64.88 12.0K
15:42 64.88 64.88 64.85 64.86 10.2K
15:43 64.87 64.87 64.85 64.86 8.4K
15:44 64.87 64.87 64.84 64.86 11.4K
15:45 64.85 64.86 64.84 64.86 10.4K
15:46 64.86 64.86 64.83 64.83 17.1K
15:47 64.81 64.81 64.77 64.77 25.3K
15:48 64.77 64.77 64.71 64.71 24.1K
15:49 64.71 64.74 64.70 64.73 24.5K
15:50 64.67 64.69 64.58 64.58 44.9K
15:51 64.56 64.56 64.48 64.48 37.3K
15:52 64.47 64.53 64.46 64.50 42.2K
15:53 64.49 64.50 64.46 64.47 38.6K
15:54 64.46 64.49 64.41 64.45 68.6K
15:55 64.53 64.59 64.53 64.55 56.6K
15:56 64.56 64.57 64.54 64.57 69.6K
15:57 64.56 64.64 64.56 64.63 90.7K
15:58 64.63 64.66 64.63 64.65 97.6K
15:59 64.66 64.75 64.65 64.71 1,660.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし