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 66.35 66.54 66.20 66.20 58.6K
09:31 66.19 66.23 66.03 66.04 5.9K
09:32 65.86 65.86 65.71 65.74 10.8K
09:33 65.79 65.92 65.79 65.90 8.0K
09:34 65.90 66.07 65.89 66.07 12.6K
09:35 66.07 66.15 66.05 66.08 18.1K
09:36 66.16 66.16 66.00 66.03 27.9K
09:37 66.02 66.03 65.76 65.76 15.0K
09:38 65.73 65.80 65.67 65.69 8.0K
09:39 65.66 65.86 65.66 65.85 7.1K
09:40 65.81 65.86 65.70 65.70 3.6K
09:41 65.70 65.80 65.64 65.80 4.3K
09:42 65.79 65.79 65.66 65.74 14.3K
09:43 65.72 65.72 65.55 65.60 10.2K
09:44 65.57 65.57 65.43 65.44 5.4K
09:45 65.38 65.38 65.25 65.25 17.8K
09:46 65.25 65.25 65.06 65.09 22.8K
09:47 65.18 65.33 65.18 65.23 16.1K
09:48 65.26 65.54 65.26 65.54 12.3K
09:49 65.52 65.52 65.35 65.37 6.3K
09:50 65.42 65.42 65.27 65.35 21.3K
09:51 65.34 65.55 65.34 65.55 16.4K
09:52 65.54 65.56 65.45 65.54 18.7K
09:53 65.48 65.68 65.47 65.67 14.2K
09:54 65.66 65.78 65.66 65.78 8.4K
09:55 65.71 65.83 65.71 65.79 11.7K
09:56 65.81 65.83 65.74 65.82 12.1K
09:57 65.84 65.89 65.83 65.87 9.8K
09:58 65.85 65.86 65.78 65.86 15.4K
09:59 65.87 65.88 65.85 65.86 7.8K
10:00 65.83 65.83 65.77 65.79 20.4K
10:01 65.79 65.89 65.79 65.89 12.9K
10:02 65.93 65.99 65.92 65.99 21.5K
10:03 65.93 66.04 65.93 66.04 18.7K
10:04 66.05 66.24 66.05 66.24 7.3K
10:05 66.20 66.32 66.20 66.28 21.4K
10:06 66.32 66.32 66.17 66.21 13.8K
10:07 66.18 66.27 66.15 66.26 15.0K
10:08 66.28 66.33 66.28 66.29 6.3K
10:09 66.28 66.32 66.24 66.25 12.4K
10:10 66.29 66.33 66.27 66.27 6.1K
10:11 66.14 66.23 66.14 66.21 26.2K
10:12 66.20 66.21 66.10 66.16 18.0K
10:13 66.21 66.33 66.21 66.33 9.1K
10:14 66.30 66.34 66.25 66.25 15.4K
10:15 66.27 66.33 66.27 66.29 20.0K
10:16 66.29 66.32 66.21 66.29 15.1K
10:17 66.27 66.27 66.22 66.24 7.9K
10:18 66.27 66.27 66.13 66.17 14.3K
10:19 66.15 66.26 66.13 66.26 8.3K
10:20 66.26 66.33 66.22 66.29 15.9K
10:21 66.29 66.31 66.25 66.26 8.6K
10:22 66.28 66.30 66.24 66.30 11.1K
10:23 66.31 66.39 66.27 66.39 11.0K
10:24 66.36 66.40 66.32 66.32 11.8K
10:25 66.32 66.34 66.30 66.30 10.6K
10:26 66.31 66.35 66.30 66.30 8.3K
10:27 66.29 66.53 66.29 66.53 10.1K
10:28 66.53 66.53 66.50 66.51 9.2K
10:29 66.52 66.55 66.50 66.54 22.0K
10:30 66.57 66.65 66.56 66.56 19.8K
10:31 66.54 66.54 66.53 66.53 7.6K
10:32 66.55 66.57 66.52 66.53 22.6K
10:33 66.52 66.56 66.46 66.48 21.0K
10:34 66.50 66.50 66.41 66.44 11.3K
10:35 66.39 66.51 66.39 66.51 20.9K
10:36 66.51 66.61 66.49 66.61 30.2K
10:37 66.62 66.68 66.59 66.65 22.1K
10:38 66.66 66.71 66.59 66.59 37.1K
10:39 66.57 66.57 66.50 66.52 23.6K
10:40 66.51 66.64 66.50 66.64 13.1K
10:41 66.63 66.69 66.63 66.66 17.9K
10:42 66.69 66.81 66.68 66.78 23.5K
10:43 66.82 66.86 66.72 66.77 28.8K
10:44 66.77 66.80 66.74 66.80 14.9K
10:45 66.82 66.85 66.76 66.78 14.9K
10:46 66.77 66.88 66.77 66.85 14.1K
10:47 66.84 66.88 66.81 66.81 13.1K
10:48 66.81 66.84 66.76 66.84 12.6K
10:49 66.80 66.84 66.75 66.84 15.9K
10:50 66.81 66.84 66.79 66.79 12.0K
10:51 66.81 66.81 66.70 66.70 15.7K
10:52 66.72 66.74 66.70 66.72 8.6K
10:53 66.69 66.70 66.67 66.67 15.8K
10:54 66.66 66.67 66.62 66.66 12.7K
10:55 66.65 66.70 66.65 66.66 7.1K
10:56 66.65 66.66 66.54 66.58 23.4K
10:57 66.58 66.62 66.58 66.61 10.5K
10:58 66.60 66.63 66.47 66.47 12.6K
10:59 66.48 66.49 66.40 66.42 6.8K
11:00 66.41 66.49 66.41 66.43 15.4K
11:01 66.46 66.51 66.44 66.50 7.5K
11:02 66.53 66.55 66.52 66.53 8.0K
11:03 66.49 66.53 66.48 66.49 9.6K
11:04 66.47 66.49 66.46 66.46 12.8K
11:05 66.53 66.54 66.51 66.54 5.3K
11:06 66.55 66.55 66.46 66.46 9.3K
11:07 66.42 66.44 66.39 66.42 6.1K
11:08 66.43 66.43 66.37 66.40 15.9K
11:09 66.40 66.47 66.40 66.47 9.2K
11:10 66.48 66.51 66.47 66.48 8.0K
11:11 66.45 66.51 66.45 66.50 7.8K
11:12 66.47 66.47 66.45 66.45 5.7K
11:13 66.45 66.45 66.37 66.40 11.3K
11:14 66.40 66.40 66.37 66.36 1.8K
11:15 66.37 66.37 66.32 66.34 14.3K
11:16 66.34 66.39 66.31 66.39 6.0K
11:17 66.39 66.40 66.36 66.36 9.6K
11:18 66.34 66.34 66.31 66.32 11.8K
11:19 66.35 66.35 66.25 66.26 11.7K
11:20 66.26 66.32 66.26 66.27 14.5K
11:21 66.25 66.26 66.13 66.13 14.8K
11:22 66.13 66.18 66.11 66.13 9.6K
11:23 66.10 66.12 66.04 66.05 6.3K
11:24 66.06 66.10 66.05 66.10 9.4K
11:25 66.10 66.11 66.06 66.10 12.3K
11:26 66.09 66.09 66.06 66.06 10.9K
11:27 66.05 66.09 66.03 66.09 11.7K
11:28 66.10 66.12 66.08 66.12 11.3K
11:29 66.12 66.16 66.12 66.13 21.1K
11:30 66.14 66.17 66.13 66.14 9.0K
11:31 66.13 66.14 66.04 66.07 10.3K
11:32 66.06 66.07 66.06 66.06 9.3K
11:33 66.06 66.07 66.04 66.04 3.2K
11:34 66.06 66.06 66.01 66.01 6.2K
11:35 66.00 66.06 66.00 66.04 14.3K
11:36 66.07 66.07 65.96 66.00 14.1K
11:37 66.03 66.17 66.03 66.17 21.1K
11:38 66.17 66.20 66.17 66.20 3.6K
11:39 66.20 66.25 66.20 66.23 7.7K
11:40 66.21 66.23 66.14 66.23 8.3K
11:41 66.23 66.25 66.21 66.23 5.4K
11:42 66.24 66.24 66.17 66.18 14.1K
11:43 66.19 66.19 66.19 66.19 2.7K
11:44 66.17 66.19 66.13 66.13 7.4K
11:45 66.12 66.12 66.09 66.11 7.3K
11:46 66.12 66.14 66.10 66.10 7.3K
11:47 66.10 66.12 66.07 66.11 10.8K
11:48 66.09 66.26 66.09 66.26 12.8K
11:49 66.24 66.25 66.23 66.24 7.5K
11:50 66.23 66.24 66.17 66.18 33.5K
11:51 66.16 66.18 66.12 66.16 22.6K
11:52 66.15 66.15 66.06 66.06 9.2K
11:53 66.08 66.13 66.06 66.12 46.2K
11:54 66.11 66.15 66.11 66.14 5.1K
11:55 66.13 66.13 66.02 66.02 29.7K
11:56 66.01 66.02 65.96 66.01 19.3K
11:57 66.03 66.03 66.00 66.00 3.4K
11:58 66.01 66.11 66.01 66.10 10.3K
11:59 66.10 66.10 65.96 65.96 15.9K
12:00 65.98 66.04 65.98 66.04 7.4K
12:01 66.02 66.02 65.96 65.99 12.5K
12:02 66.00 66.06 66.00 66.06 3.2K
12:03 66.06 66.08 66.04 66.04 6.9K
12:04 66.02 66.03 65.98 65.97 5.3K
12:05 65.97 65.98 65.94 65.96 5.4K
12:06 65.95 65.95 65.92 65.94 7.0K
12:07 65.94 65.94 65.91 65.91 8.7K
12:08 65.91 65.94 65.90 65.90 5.0K
12:09 65.91 65.91 65.84 65.86 7.6K
12:10 65.88 65.88 65.86 65.86 7.2K
12:11 65.85 65.88 65.85 65.88 3.4K
12:12 65.88 65.88 65.84 65.85 4.0K
12:13 65.85 65.85 65.81 65.82 4.6K
12:14 65.83 65.83 65.76 65.76 12.0K
12:15 65.76 65.78 65.69 65.69 9.6K
12:16 65.68 65.68 65.63 65.64 8.3K
12:17 65.63 65.64 65.58 65.64 17.3K
12:18 65.64 65.64 65.60 65.61 6.4K
12:19 65.62 65.63 65.58 65.59 13.1K
12:20 65.59 65.59 65.55 65.57 10.1K
12:21 65.57 65.58 65.55 65.55 8.7K
12:22 65.57 65.60 65.57 65.59 12.5K
12:23 65.59 65.65 65.59 65.64 4.8K
12:24 65.64 65.65 65.60 65.60 13.9K
12:25 65.60 65.63 65.60 65.61 6.4K
12:26 65.60 65.60 65.59 65.60 5.3K
12:27 65.57 65.57 65.52 65.52 8.8K
12:28 65.53 65.55 65.53 65.55 9.1K
12:29 65.55 65.55 65.53 65.53 3.1K
12:30 65.56 65.59 65.56 65.59 7.5K
12:31 65.60 65.73 65.59 65.68 17.9K
12:32 65.68 65.69 65.66 65.69 29.0K
12:33 65.65 65.68 65.65 65.66 10.6K
12:34 65.65 65.69 65.65 65.67 11.5K
12:35 65.64 65.65 65.60 65.61 10.0K
12:36 65.58 65.59 65.53 65.53 16.0K
12:37 65.55 65.55 65.52 65.53 7.9K
12:38 65.56 65.56 65.51 65.51 11.7K
12:39 65.51 65.51 65.49 65.49 5.3K
12:40 65.50 65.50 65.47 65.47 5.5K
12:41 65.47 65.47 65.42 65.46 26.1K
12:42 65.46 65.52 65.46 65.52 10.6K
12:43 65.54 65.57 65.53 65.57 4.8K
12:44 65.57 65.58 65.53 65.53 7.5K
12:45 65.48 65.49 65.43 65.44 15.0K
12:46 65.44 65.44 65.35 65.36 19.5K
12:47 65.36 65.36 65.29 65.29 15.5K
12:48 65.31 65.33 65.27 65.27 13.1K
12:49 65.27 65.29 65.25 65.29 19.6K
12:50 65.29 65.34 65.28 65.33 4.3K
12:51 65.29 65.29 65.25 65.25 6.8K
12:52 65.25 65.32 65.25 65.32 8.0K
12:53 65.34 65.35 65.34 65.35 5.1K
12:54 65.35 65.41 65.34 65.39 9.2K
12:55 65.40 65.49 65.40 65.48 12.0K
12:56 65.46 65.46 65.40 65.40 30.9K
12:57 65.41 65.44 65.40 65.40 18.1K
12:58 65.39 65.39 65.35 65.35 9.3K
12:59 65.34 65.39 65.34 65.39 14.6K
13:00 65.38 65.38 65.34 65.36 11.4K
13:01 65.36 65.45 65.34 65.43 100.8K
13:02 65.43 65.43 65.35 65.36 6.6K
13:03 65.35 65.35 65.22 65.22 5.0K
13:04 65.24 65.28 65.23 65.24 7.4K
13:05 65.25 65.30 65.23 65.23 7.6K
13:06 65.26 65.34 65.26 65.32 5.2K
13:07 65.33 65.35 65.32 65.32 3.1K
13:08 65.32 65.33 65.31 65.31 3.0K
13:09 65.31 65.32 65.28 65.28 2.1K
13:10 65.26 65.28 65.25 65.28 7.3K
13:11 65.28 65.29 65.26 65.26 5.6K
13:12 65.25 65.25 65.19 65.22 7.5K
13:13 65.22 65.22 65.22 65.23 4.3K
13:14 65.22 65.22 65.20 65.21 3.7K
13:15 65.21 65.23 65.21 65.23 6.7K
13:16 65.24 65.27 65.23 65.23 11.3K
13:17 65.24 65.26 65.24 65.26 1.4K
13:18 65.27 65.29 65.27 65.29 3.9K
13:19 65.29 65.29 65.24 65.25 6.9K
13:20 65.27 65.28 65.27 65.27 1.6K
13:21 65.27 65.29 65.24 65.24 5.3K
13:22 65.25 65.26 65.24 65.25 4.5K
13:23 65.24 65.29 65.24 65.29 6.4K
13:24 65.28 65.31 65.28 65.30 5.3K
13:25 65.33 65.38 65.33 65.33 6.3K
13:26 65.33 65.34 65.33 65.33 4.0K
13:27 65.33 65.37 65.33 65.35 5.1K
13:28 65.37 65.41 65.37 65.41 5.1K
13:29 65.41 65.41 65.39 65.41 6.0K
13:30 65.41 65.46 65.41 65.46 10.7K
13:31 65.47 65.51 65.47 65.49 7.9K
13:32 65.51 65.51 65.48 65.48 5.9K
13:33 65.47 65.47 65.43 65.44 13.8K
13:34 65.44 65.47 65.36 65.36 11.3K
13:35 65.38 65.38 65.31 65.31 15.3K
13:36 65.31 65.37 65.31 65.37 5.7K
13:37 65.38 65.39 65.37 65.37 6.9K
13:38 65.37 65.37 65.30 65.30 5.2K
13:39 65.30 65.30 65.27 65.27 3.9K
13:40 65.26 65.30 65.25 65.30 9.2K
13:41 65.29 65.32 65.24 65.24 25.0K
13:42 65.26 65.26 65.20 65.24 159.9K
13:43 65.26 65.32 65.25 65.32 10.2K
13:44 65.31 65.38 65.31 65.38 8.0K
13:45 65.37 65.42 65.37 65.39 5.3K
13:46 65.38 65.39 65.32 65.32 5.1K
13:47 65.31 65.31 65.28 65.28 6.1K
13:48 65.29 65.31 65.27 65.27 5.5K
13:49 65.27 65.27 65.23 65.24 8.1K
13:50 65.24 65.26 65.21 65.22 7.9K
13:51 65.20 65.20 65.12 65.12 4.7K
13:52 65.11 65.13 65.06 65.08 12.6K
13:53 65.08 65.13 65.08 65.12 5.8K
13:54 65.12 65.13 65.08 65.12 4.5K
13:55 65.10 65.10 65.04 65.05 6.6K
13:56 65.04 65.05 65.00 65.00 14.8K
13:57 64.99 65.02 64.96 64.96 33.7K
13:58 64.96 65.00 64.96 64.97 9.8K
13:59 64.96 64.99 64.96 64.99 10.3K
14:00 64.99 65.00 64.97 64.97 6.2K
14:01 64.99 65.02 64.97 64.97 10.1K
14:02 64.98 64.98 64.94 64.94 6.0K
14:03 64.94 64.97 64.93 64.97 7.5K
14:04 64.95 64.95 64.91 64.91 7.5K
14:05 64.90 64.90 64.84 64.85 6.7K
14:06 64.86 64.90 64.84 64.90 11.7K
14:07 64.90 64.91 64.87 64.91 7.2K
14:08 64.91 64.92 64.88 64.91 7.4K
14:09 64.93 64.94 64.91 64.91 5.6K
14:10 64.90 64.99 64.90 64.96 7.7K
14:11 64.97 64.99 64.96 64.99 8.2K
14:12 64.99 65.00 64.98 64.97 6.4K
14:13 64.99 65.00 64.98 65.00 5.5K
14:14 64.99 65.00 64.97 64.97 5.1K
14:15 64.98 65.14 64.98 65.14 25.6K
14:16 65.15 65.22 65.15 65.20 6.2K
14:17 65.18 65.24 65.18 65.24 6.4K
14:18 65.22 65.36 65.22 65.36 35.9K
14:19 65.36 65.36 65.31 65.31 4.1K
14:20 65.32 65.41 65.32 65.40 34.9K
14:21 65.40 65.42 65.40 65.42 5.5K
14:22 65.42 65.42 65.40 65.40 5.0K
14:23 65.40 65.40 65.35 65.35 9.0K
14:24 65.31 65.36 65.31 65.34 7.0K
14:25 65.36 65.38 65.35 65.38 9.0K
14:26 65.39 65.39 65.37 65.37 2.6K
14:27 65.37 65.40 65.37 65.38 4.2K
14:28 65.38 65.39 65.36 65.36 6.2K
14:29 65.35 65.36 65.33 65.33 4.8K
14:30 65.34 65.43 65.34 65.43 20.7K
14:31 65.42 65.43 65.36 65.38 9.7K
14:32 65.38 65.42 65.38 65.42 7.9K
14:33 65.42 65.42 65.35 65.35 9.6K
14:34 65.35 65.37 65.35 65.37 6.5K
14:35 65.37 65.39 65.37 65.39 4.9K
14:36 65.39 65.41 65.39 65.40 10.9K
14:37 65.41 65.41 65.37 65.38 5.4K
14:38 65.38 65.38 65.32 65.33 22.8K
14:39 65.33 65.33 65.29 65.29 12.8K
14:40 65.28 65.28 65.24 65.25 13.0K
14:41 65.25 65.28 65.23 65.23 14.1K
14:42 65.23 65.23 65.21 65.23 15.2K
14:43 65.23 65.24 65.23 65.22 7.6K
14:44 65.24 65.25 65.23 65.25 6.5K
14:45 65.22 65.25 65.19 65.19 24.7K
14:46 65.19 65.24 65.19 65.21 14.8K
14:47 65.16 65.19 65.16 65.16 7.4K
14:48 65.15 65.18 65.15 65.18 5.1K
14:49 65.20 65.21 65.15 65.15 13.9K
14:50 65.15 65.18 65.13 65.16 8.5K
14:51 65.17 65.24 65.17 65.23 21.0K
14:52 65.23 65.26 65.22 65.26 12.0K
14:53 65.28 65.31 65.28 65.29 15.6K
14:54 65.29 65.31 65.29 65.30 4.2K
14:55 65.28 65.28 65.25 65.25 40.1K
14:56 65.24 65.29 65.24 65.29 15.7K
14:57 65.30 65.33 65.30 65.33 9.2K
14:58 65.32 65.33 65.30 65.30 6.1K
14:59 65.30 65.30 65.21 65.23 14.2K
15:00 65.23 65.23 65.17 65.18 7.5K
15:01 65.18 65.22 65.07 65.07 22.3K
15:02 65.07 65.13 65.07 65.13 13.5K
15:03 65.13 65.15 65.13 65.15 13.8K
15:04 65.15 65.15 65.12 65.14 8.4K
15:05 65.12 65.15 65.10 65.15 31.0K
15:06 65.14 65.15 65.11 65.11 9.5K
15:07 65.11 65.19 65.11 65.19 7.3K
15:08 65.17 65.19 65.17 65.19 8.9K
15:09 65.21 65.24 65.21 65.24 11.8K
15:10 65.25 65.29 65.24 65.29 17.3K
15:11 65.32 65.32 65.24 65.25 12.0K
15:12 65.24 65.24 65.09 65.10 16.6K
15:13 65.11 65.14 65.08 65.14 8.4K
15:14 65.14 65.16 65.13 65.13 17.2K
15:15 65.12 65.16 65.11 65.13 18.1K
15:16 65.14 65.17 65.13 65.13 7.4K
15:17 65.13 65.16 65.12 65.16 7.6K
15:18 65.19 65.19 65.12 65.12 15.0K
15:19 65.13 65.14 65.09 65.10 9.2K
15:20 65.10 65.10 65.09 65.09 14.2K
15:21 65.09 65.17 65.09 65.17 18.2K
15:22 65.17 65.18 65.13 65.13 11.1K
15:23 65.12 65.12 65.05 65.06 9.0K
15:24 65.07 65.15 65.07 65.15 13.0K
15:25 65.15 65.15 65.13 65.13 10.1K
15:26 65.12 65.16 65.12 65.15 9.7K
15:27 65.16 65.17 65.14 65.17 11.5K
15:28 65.17 65.17 65.15 65.15 9.8K
15:29 65.14 65.14 65.12 65.11 14.1K
15:30 65.08 65.16 65.08 65.14 15.8K
15:31 65.13 65.14 65.08 65.14 12.9K
15:32 65.15 65.16 65.15 65.16 12.1K
15:33 65.15 65.15 65.05 65.06 12.9K
15:34 65.06 65.08 65.05 65.08 14.7K
15:35 65.09 65.12 65.09 65.12 11.3K
15:36 65.12 65.15 65.12 65.14 7.3K
15:37 65.15 65.18 65.15 65.17 14.4K
15:38 65.17 65.18 65.16 65.17 9.3K
15:39 65.18 65.19 65.17 65.18 11.0K
15:40 65.18 65.27 65.17 65.27 16.4K
15:41 65.27 65.27 65.24 65.24 12.8K
15:42 65.18 65.18 65.18 65.18 23.0K
15:43 65.18 65.23 65.18 65.23 13.9K
15:44 65.22 65.23 65.20 65.23 16.9K
15:45 65.23 65.33 65.23 65.24 32.6K
15:46 65.26 65.26 65.20 65.25 20.2K
15:47 65.25 65.27 65.24 65.24 15.5K
15:48 65.23 65.24 65.21 65.22 14.8K
15:49 65.22 65.23 65.20 65.23 20.7K
15:50 65.26 65.26 65.16 65.17 63.6K
15:51 65.20 65.22 65.17 65.17 61.2K
15:52 65.17 65.18 65.11 65.16 101.0K
15:53 65.16 65.24 65.16 65.22 51.2K
15:54 65.21 65.21 65.04 65.07 93.5K
15:55 65.17 65.20 65.05 65.13 87.5K
15:56 65.13 65.19 65.13 65.17 80.7K
15:57 65.18 65.21 65.13 65.21 65.8K
15:58 65.21 65.25 65.20 65.25 112.6K
15:59 65.27 65.32 65.27 65.30 1,742.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし