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 66.94 66.94 66.60 66.60 80.2K
09:31 66.54 66.54 66.47 66.53 48.1K
09:32 66.58 66.75 66.58 66.74 84.6K
09:33 66.74 66.90 66.71 66.78 25.2K
09:34 66.93 66.97 66.90 66.96 7.1K
09:35 67.00 67.16 66.97 67.12 32.1K
09:36 67.08 67.16 67.06 67.09 10.9K
09:37 67.06 67.07 66.92 66.95 28.9K
09:38 66.92 67.01 66.86 67.01 32.6K
09:39 66.96 67.15 66.91 67.12 19.9K
09:40 67.19 67.20 67.09 67.13 24.4K
09:41 67.13 67.13 67.06 67.10 45.4K
09:42 67.08 67.09 67.00 67.00 40.2K
09:43 66.97 66.97 66.91 66.93 13.4K
09:44 66.95 66.99 66.91 66.92 10.3K
09:45 66.85 66.90 66.78 66.78 10.9K
09:46 66.75 66.78 66.69 66.72 13.1K
09:47 66.71 66.91 66.71 66.89 13.6K
09:48 66.88 66.88 66.80 66.82 40.8K
09:49 66.84 66.86 66.80 66.85 78.7K
09:50 66.85 66.96 66.84 66.93 56.1K
09:51 66.94 66.96 66.91 66.96 33.4K
09:52 66.98 66.99 66.83 66.86 22.5K
09:53 66.86 66.86 66.75 66.79 11.2K
09:54 66.80 66.89 66.80 66.87 14.9K
09:55 66.87 66.91 66.87 66.87 21.3K
09:56 66.88 66.91 66.81 66.85 18.0K
09:57 66.84 66.96 66.84 66.96 17.3K
09:58 66.94 66.95 66.86 66.86 6.7K
09:59 66.86 66.86 66.77 66.82 30.8K
10:00 66.76 66.80 66.59 66.59 22.7K
10:01 66.61 66.67 66.61 66.61 12.6K
10:02 66.63 66.65 66.54 66.54 8.9K
10:03 66.60 66.62 66.57 66.57 9.4K
10:04 66.60 66.68 66.60 66.61 16.3K
10:05 66.60 66.64 66.59 66.59 13.7K
10:06 66.61 66.63 66.59 66.59 12.4K
10:07 66.59 66.64 66.55 66.55 11.0K
10:08 66.55 66.56 66.49 66.49 48.4K
10:09 66.50 66.53 66.43 66.43 26.5K
10:10 66.46 66.55 66.46 66.53 62.0K
10:11 66.53 66.53 66.45 66.45 13.7K
10:12 66.45 66.53 66.43 66.47 33.8K
10:13 66.47 66.48 66.44 66.48 13.5K
10:14 66.48 66.48 66.44 66.48 42.9K
10:15 66.47 66.57 66.47 66.57 21.3K
10:16 66.57 66.63 66.57 66.60 29.9K
10:17 66.61 66.61 66.56 66.56 12.0K
10:18 66.54 66.55 66.49 66.53 26.4K
10:19 66.53 66.58 66.52 66.57 23.1K
10:20 66.57 66.63 66.51 66.59 45.0K
10:21 66.60 66.68 66.60 66.63 21.9K
10:22 66.59 66.61 66.57 66.57 11.8K
10:23 66.57 66.57 66.50 66.52 13.9K
10:24 66.50 66.54 66.49 66.54 11.2K
10:25 66.55 66.62 66.50 66.51 19.0K
10:26 66.52 66.53 66.49 66.49 8.1K
10:27 66.49 66.61 66.49 66.61 8.1K
10:28 66.61 66.65 66.54 66.54 12.6K
10:29 66.52 66.55 66.48 66.51 20.3K
10:30 66.48 66.49 66.46 66.48 12.3K
10:31 66.48 66.48 66.41 66.47 20.2K
10:32 66.47 66.48 66.45 66.44 9.4K
10:33 66.43 66.48 66.42 66.48 7.6K
10:34 66.49 66.52 66.46 66.52 8.1K
10:35 66.54 66.63 66.54 66.56 9.8K
10:36 66.56 66.56 66.50 66.54 6.1K
10:37 66.53 66.53 66.41 66.44 6.8K
10:38 66.46 66.52 66.46 66.51 10.0K
10:39 66.51 66.54 66.48 66.54 9.1K
10:40 66.53 66.58 66.53 66.56 3.5K
10:41 66.57 66.57 66.49 66.51 7.3K
10:42 66.51 66.57 66.49 66.57 5.4K
10:43 66.55 66.58 66.52 66.56 8.0K
10:44 66.57 66.57 66.51 66.52 7.6K
10:45 66.52 66.52 66.42 66.46 9.5K
10:46 66.47 66.58 66.47 66.50 11.8K
10:47 66.52 66.55 66.52 66.54 6.7K
10:48 66.54 66.55 66.54 66.55 3.1K
10:49 66.57 66.63 66.57 66.62 10.3K
10:50 66.61 66.61 66.56 66.61 11.1K
10:51 66.61 66.61 66.60 66.60 5.1K
10:52 66.60 66.61 66.59 66.61 9.4K
10:53 66.61 66.64 66.61 66.64 8.4K
10:54 66.63 66.68 66.63 66.66 4.6K
10:55 66.65 66.65 66.57 66.57 10.1K
10:56 66.58 66.60 66.52 66.52 6.2K
10:57 66.50 66.53 66.49 66.53 6.0K
10:58 66.54 66.57 66.54 66.55 7.3K
10:59 66.55 66.59 66.55 66.57 13.0K
11:00 66.55 66.58 66.54 66.58 26.3K
11:01 66.60 66.61 66.44 66.47 53.7K
11:02 66.48 66.49 66.41 66.46 14.5K
11:03 66.47 66.49 66.40 66.41 56.9K
11:04 66.40 66.45 66.38 66.39 35.4K
11:05 66.38 66.49 66.38 66.49 51.1K
11:06 66.47 66.54 66.45 66.54 28.2K
11:07 66.54 66.54 66.45 66.45 7.4K
11:08 66.47 66.58 66.47 66.58 7.4K
11:09 66.56 66.60 66.55 66.60 9.0K
11:10 66.61 66.62 66.60 66.61 4.7K
11:11 66.62 66.68 66.62 66.67 8.0K
11:12 66.67 66.67 66.64 66.64 40.0K
11:13 66.64 66.65 66.62 66.62 12.9K
11:14 66.60 66.60 66.58 66.60 12.6K
11:15 66.59 66.59 66.56 66.59 6.4K
11:16 66.58 66.58 66.53 66.53 7.8K
11:17 66.53 66.61 66.53 66.60 11.7K
11:18 66.58 66.58 66.52 66.55 19.4K
11:19 66.57 66.58 66.56 66.56 7.9K
11:20 66.58 66.58 66.56 66.57 8.1K
11:21 66.57 66.57 66.55 66.55 5.1K
11:22 66.55 66.55 66.52 66.54 7.0K
11:23 66.52 66.55 66.52 66.53 7.4K
11:24 66.53 66.53 66.52 66.52 6.2K
11:25 66.51 66.51 66.44 66.44 7.1K
11:26 66.44 66.46 66.44 66.45 7.4K
11:27 66.45 66.51 66.45 66.51 12.5K
11:28 66.50 66.50 66.45 66.44 7.0K
11:29 66.44 66.51 66.44 66.50 8.8K
11:30 66.47 66.51 66.44 66.51 11.2K
11:31 66.51 66.58 66.51 66.58 16.2K
11:32 66.56 66.57 66.50 66.50 8.4K
11:33 66.52 66.54 66.51 66.54 17.0K
11:34 66.54 66.55 66.52 66.54 10.9K
11:35 66.54 66.54 66.52 66.54 9.3K
11:36 66.55 66.56 66.55 66.56 4.9K
11:37 66.57 66.58 66.56 66.56 7.2K
11:38 66.57 66.61 66.57 66.59 8.2K
11:39 66.58 66.61 66.57 66.61 7.2K
11:40 66.59 66.60 66.46 66.46 21.2K
11:41 66.46 66.52 66.46 66.51 8.9K
11:42 66.50 66.50 66.48 66.49 4.6K
11:43 66.49 66.49 66.45 66.45 7.7K
11:44 66.45 66.51 66.45 66.51 12.3K
11:45 66.50 66.54 66.50 66.53 5.1K
11:46 66.54 66.58 66.54 66.58 8.6K
11:47 66.58 66.62 66.58 66.62 8.6K
11:48 66.61 66.65 66.61 66.65 13.8K
11:49 66.64 66.71 66.64 66.70 19.4K
11:50 66.72 66.72 66.71 66.71 16.9K
11:51 66.73 66.73 66.71 66.72 11.3K
11:52 66.72 66.74 66.72 66.74 4.1K
11:53 66.74 66.75 66.72 66.73 5.7K
11:54 66.72 66.74 66.71 66.74 7.7K
11:55 66.73 66.73 66.70 66.70 2.7K
11:56 66.69 66.72 66.69 66.72 9.7K
11:57 66.73 66.73 66.73 66.72 2.7K
11:58 66.73 66.74 66.73 66.72 7.1K
11:59 66.72 66.73 66.72 66.72 4.4K
12:00 66.72 66.72 66.69 66.69 7.1K
12:01 66.69 66.73 66.69 66.73 10.2K
12:02 66.71 66.72 66.70 66.72 6.5K
12:03 66.72 66.73 66.71 66.72 9.8K
12:04 66.74 66.80 66.74 66.80 17.0K
12:05 66.78 66.78 66.68 66.68 7.4K
12:06 66.70 66.72 66.68 66.72 7.1K
12:07 66.72 66.74 66.72 66.74 6.0K
12:08 66.74 66.76 66.71 66.73 9.5K
12:09 66.71 66.73 66.70 66.73 5.7K
12:10 66.73 66.74 66.73 66.72 5.4K
12:11 66.71 66.73 66.71 66.73 4.7K
12:12 66.75 66.77 66.75 66.77 4.9K
12:13 66.79 66.79 66.74 66.77 7.7K
12:14 66.78 66.80 66.78 66.78 9.5K
12:15 66.78 66.81 66.78 66.79 4.8K
12:16 66.80 66.83 66.72 66.82 50.0K
12:17 66.81 66.82 66.75 66.76 8.8K
12:18 66.77 66.82 66.77 66.81 6.5K
12:19 66.81 66.81 66.78 66.79 4.6K
12:20 66.79 66.81 66.78 66.81 5.7K
12:21 66.81 66.83 66.79 66.79 6.1K
12:22 66.76 66.77 66.70 66.69 9.8K
12:23 66.70 66.74 66.69 66.74 5.9K
12:24 66.74 66.75 66.70 66.70 6.5K
12:25 66.70 66.70 66.65 66.65 6.0K
12:26 66.65 66.67 66.65 66.66 5.1K
12:27 66.63 66.65 66.60 66.60 11.5K
12:28 66.59 66.66 66.59 66.65 5.0K
12:29 66.67 66.72 66.67 66.72 5.9K
12:30 66.72 66.75 66.69 66.69 6.0K
12:31 66.70 66.80 66.70 66.77 4.6K
12:32 66.78 66.78 66.75 66.75 5.1K
12:33 66.75 66.75 66.68 66.71 5.3K
12:34 66.70 66.72 66.70 66.72 3.0K
12:35 66.72 66.75 66.72 66.75 5.7K
12:36 66.77 66.77 66.71 66.72 8.1K
12:37 66.72 66.74 66.66 66.74 10.8K
12:38 66.74 66.75 66.74 66.75 2.3K
12:39 66.75 66.80 66.73 66.79 11.4K
12:40 66.80 66.84 66.79 66.80 9.8K
12:41 66.80 66.82 66.80 66.82 15.8K
12:42 66.81 66.81 66.77 66.78 11.7K
12:43 66.78 66.78 66.77 66.78 11.1K
12:44 66.78 66.79 66.75 66.75 15.2K
12:45 66.75 66.76 66.74 66.74 11.9K
12:46 66.75 66.75 66.73 66.75 23.0K
12:47 66.77 66.81 66.77 66.81 54.8K
12:48 66.81 66.82 66.77 66.79 57.0K
12:49 66.79 66.88 66.78 66.86 17.2K
12:50 66.86 66.86 66.84 66.83 11.8K
12:51 66.85 66.90 66.85 66.89 11.7K
12:52 66.88 66.92 66.88 66.91 9.3K
12:53 66.92 66.95 66.85 66.85 15.2K
12:54 66.85 66.88 66.85 66.88 7.8K
12:55 66.88 66.88 66.83 66.83 12.8K
12:56 66.86 66.86 66.85 66.85 18.2K
12:57 66.85 66.87 66.85 66.86 4.3K
12:58 66.85 66.85 66.78 66.78 6.4K
12:59 66.78 66.79 66.73 66.72 9.9K
13:00 66.72 66.72 66.63 66.66 9.2K
13:01 66.65 66.65 66.64 66.64 7.3K
13:02 66.60 66.60 66.59 66.60 7.2K
13:03 66.60 66.67 66.59 66.67 5.5K
13:04 66.67 66.69 66.65 66.69 7.9K
13:05 66.68 66.74 66.68 66.74 6.2K
13:06 66.74 66.76 66.74 66.75 6.2K
13:07 66.76 66.79 66.76 66.78 7.8K
13:08 66.78 66.78 66.75 66.75 3.9K
13:09 66.75 66.76 66.75 66.76 4.4K
13:10 66.76 66.79 66.76 66.79 6.6K
13:11 66.79 66.79 66.78 66.78 3.8K
13:12 66.78 66.79 66.77 66.79 5.4K
13:13 66.78 66.78 66.76 66.76 2.5K
13:14 66.76 66.76 66.74 66.76 8.1K
13:15 66.76 66.76 66.73 66.73 7.1K
13:16 66.72 66.74 66.72 66.72 5.0K
13:17 66.74 66.74 66.73 66.72 3.7K
13:18 66.72 66.74 66.71 66.72 5.2K
13:19 66.72 66.72 66.71 66.72 5.0K
13:20 66.73 66.73 66.70 66.70 6.5K
13:21 66.70 66.73 66.70 66.70 4.6K
13:22 66.70 66.75 66.70 66.75 3.4K
13:23 66.75 66.76 66.74 66.74 4.5K
13:24 66.74 66.75 66.74 66.75 4.8K
13:25 66.75 66.75 66.74 66.74 3.9K
13:26 66.74 66.75 66.74 66.75 4.9K
13:27 66.75 66.78 66.75 66.78 3.9K
13:28 66.78 66.78 66.77 66.78 5.3K
13:29 66.77 66.80 66.77 66.79 6.0K
13:30 66.79 66.82 66.79 66.81 10.0K
13:31 66.81 66.81 66.77 66.78 5.9K
13:32 66.78 66.78 66.76 66.76 12.8K
13:33 66.76 66.76 66.75 66.76 15.4K
13:34 66.76 66.76 66.76 66.75 2.4K
13:35 66.76 66.76 66.73 66.75 6.5K
13:36 66.75 66.75 66.74 66.74 3.3K
13:37 66.74 66.74 66.73 66.73 6.5K
13:38 66.73 66.74 66.73 66.74 3.2K
13:39 66.74 66.75 66.74 66.74 5.5K
13:40 66.74 66.77 66.73 66.72 5.9K
13:41 66.72 66.73 66.72 66.72 4.9K
13:42 66.73 66.75 66.73 66.75 3.7K
13:43 66.75 66.78 66.75 66.77 9.8K
13:44 66.78 66.78 66.77 66.77 6.6K
13:45 66.76 66.76 66.74 66.75 2.6K
13:46 66.75 66.76 66.75 66.75 3.6K
13:47 66.75 66.75 66.74 66.74 3.4K
13:48 66.74 66.74 66.73 66.74 5.1K
13:49 66.73 66.73 66.73 66.72 3.3K
13:50 66.71 66.71 66.66 66.66 4.0K
13:51 66.66 66.74 66.66 66.74 6.5K
13:52 66.73 66.73 66.73 66.72 4.8K
13:53 66.72 66.75 66.72 66.75 7.9K
13:54 66.79 66.79 66.78 66.78 6.2K
13:55 66.79 66.82 66.79 66.82 4.9K
13:56 66.82 66.82 66.82 66.82 5.9K
13:57 66.82 66.83 66.82 66.83 3.7K
13:58 66.84 66.85 66.83 66.83 4.4K
13:59 66.82 66.82 66.81 66.81 3.7K
14:00 66.81 66.82 66.79 66.79 5.1K
14:01 66.78 66.78 66.78 66.78 3.0K
14:02 66.78 66.78 66.76 66.77 9.9K
14:03 66.77 66.77 66.76 66.76 1.8K
14:04 66.76 66.78 66.76 66.78 24.7K
14:05 66.78 66.81 66.78 66.81 9.2K
14:06 66.79 66.79 66.74 66.74 3.6K
14:07 66.73 66.73 66.70 66.73 4.1K
14:08 66.73 66.73 66.73 66.72 3.1K
14:09 66.73 66.73 66.71 66.71 4.0K
14:10 66.72 66.78 66.72 66.78 8.6K
14:11 66.76 66.76 66.75 66.75 3.9K
14:12 66.74 66.77 66.73 66.77 4.0K
14:13 66.77 66.81 66.75 66.75 11.1K
14:14 66.75 66.83 66.75 66.83 7.2K
14:15 66.83 66.83 66.78 66.78 4.8K
14:16 66.79 66.83 66.78 66.81 7.5K
14:17 66.80 66.81 66.76 66.81 15.3K
14:18 66.82 66.83 66.80 66.81 8.0K
14:19 66.80 66.80 66.78 66.78 5.7K
14:20 66.78 66.78 66.77 66.78 6.7K
14:21 66.77 66.77 66.71 66.72 4.9K
14:22 66.73 66.73 66.73 66.72 2.8K
14:23 66.72 66.74 66.72 66.74 7.0K
14:24 66.74 66.74 66.73 66.73 1.6K
14:25 66.73 66.73 66.70 66.72 8.9K
14:26 66.73 66.73 66.71 66.71 3.2K
14:27 66.71 66.71 66.70 66.71 5.9K
14:28 66.70 66.70 66.67 66.67 5.2K
14:29 66.67 66.68 66.67 66.68 5.5K
14:30 66.68 66.69 66.67 66.69 6.2K
14:31 66.66 66.67 66.62 66.62 10.0K
14:32 66.62 66.63 66.62 66.63 6.7K
14:33 66.65 66.65 66.62 66.61 5.3K
14:34 66.62 66.62 66.60 66.60 4.0K
14:35 66.60 66.61 66.60 66.60 4.9K
14:36 66.60 66.60 66.58 66.58 9.1K
14:37 66.59 66.59 66.59 66.58 5.6K
14:38 66.59 66.60 66.59 66.58 5.7K
14:39 66.57 66.57 66.55 66.56 4.4K
14:40 66.56 66.59 66.56 66.56 5.2K
14:41 66.55 66.55 66.53 66.54 7.3K
14:42 66.54 66.54 66.53 66.53 5.8K
14:43 66.52 66.52 66.51 66.52 5.3K
14:44 66.52 66.54 66.52 66.52 8.4K
14:45 66.52 66.54 66.52 66.54 5.4K
14:46 66.54 66.55 66.51 66.51 8.3K
14:47 66.53 66.54 66.53 66.54 4.4K
14:48 66.53 66.53 66.49 66.51 6.2K
14:49 66.51 66.53 66.51 66.51 5.8K
14:50 66.53 66.54 66.52 66.54 5.1K
14:51 66.54 66.54 66.53 66.54 4.8K
14:52 66.52 66.52 66.49 66.50 4.7K
14:53 66.48 66.51 66.47 66.51 8.3K
14:54 66.51 66.52 66.51 66.52 3.9K
14:55 66.52 66.52 66.51 66.51 2.8K
14:56 66.52 66.52 66.51 66.51 5.6K
14:57 66.51 66.59 66.51 66.59 10.0K
14:58 66.59 66.59 66.57 66.59 4.2K
14:59 66.58 66.60 66.58 66.59 5.0K
15:00 66.59 66.60 66.57 66.57 12.5K
15:01 66.58 66.61 66.58 66.61 27.9K
15:02 66.61 66.64 66.61 66.64 15.0K
15:03 66.62 66.62 66.57 66.57 8.5K
15:04 66.55 66.55 66.54 66.54 8.4K
15:05 66.54 66.54 66.49 66.51 14.6K
15:06 66.50 66.53 66.50 66.53 9.2K
15:07 66.51 66.51 66.48 66.47 5.8K
15:08 66.47 66.49 66.46 66.49 9.3K
15:09 66.50 66.52 66.50 66.51 8.1K
15:10 66.49 66.50 66.46 66.47 5.1K
15:11 66.47 66.47 66.45 66.44 9.2K
15:12 66.44 66.45 66.30 66.32 13.8K
15:13 66.30 66.42 66.29 66.42 12.3K
15:14 66.41 66.41 66.32 66.32 5.9K
15:15 66.33 66.39 66.33 66.39 6.9K
15:16 66.38 66.42 66.38 66.42 11.4K
15:17 66.42 66.43 66.40 66.41 6.3K
15:18 66.41 66.44 66.41 66.44 4.1K
15:19 66.44 66.45 66.42 66.45 10.7K
15:20 66.46 66.47 66.45 66.45 9.8K
15:21 66.45 66.47 66.42 66.42 20.8K
15:22 66.42 66.42 66.40 66.41 6.2K
15:23 66.42 66.43 66.41 66.41 10.3K
15:24 66.42 66.43 66.40 66.40 8.0K
15:25 66.40 66.40 66.38 66.40 9.3K
15:26 66.40 66.42 66.40 66.42 10.4K
15:27 66.42 66.43 66.41 66.41 8.5K
15:28 66.44 66.47 66.44 66.44 22.2K
15:29 66.45 66.49 66.45 66.49 29.2K
15:30 66.51 66.53 66.50 66.50 23.3K
15:31 66.49 66.54 66.49 66.54 24.9K
15:32 66.55 66.59 66.54 66.58 22.5K
15:33 66.58 66.59 66.52 66.52 20.2K
15:34 66.53 66.55 66.52 66.52 15.5K
15:35 66.52 66.56 66.51 66.56 15.4K
15:36 66.56 66.60 66.56 66.59 24.1K
15:37 66.59 66.59 66.56 66.58 14.7K
15:38 66.57 66.60 66.57 66.58 16.9K
15:39 66.58 66.58 66.54 66.54 26.6K
15:40 66.54 66.54 66.49 66.50 23.7K
15:41 66.49 66.49 66.42 66.42 45.9K
15:42 66.42 66.45 66.42 66.45 19.3K
15:43 66.45 66.47 66.45 66.46 21.4K
15:44 66.46 66.46 66.41 66.41 17.8K
15:45 66.42 66.45 66.42 66.44 25.2K
15:46 66.44 66.47 66.43 66.47 33.2K
15:47 66.47 66.54 66.47 66.52 43.8K
15:48 66.56 66.58 66.55 66.58 35.7K
15:49 66.58 66.62 66.58 66.58 18.6K
15:50 66.66 66.69 66.65 66.69 56.0K
15:51 66.68 66.71 66.62 66.61 47.6K
15:52 66.62 66.62 66.59 66.58 60.8K
15:53 66.58 66.59 66.52 66.59 80.7K
15:54 66.60 66.61 66.50 66.51 83.8K
15:55 66.54 66.64 66.54 66.64 174.1K
15:56 66.65 66.74 66.63 66.73 160.5K
15:57 66.74 66.79 66.73 66.79 120.6K
15:58 66.79 66.81 66.79 66.81 133.4K
15:59 66.82 66.82 66.59 66.65 2,535.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし