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 66.38 66.38 65.76 65.76 706.8K
09:31 65.71 66.05 65.64 66.03 22.2K
09:32 66.05 66.26 65.99 66.05 6.7K
09:33 66.10 66.10 65.88 65.95 2.4K
09:34 65.95 65.96 65.64 65.68 4.5K
09:35 65.70 65.70 65.50 65.50 5.8K
09:36 65.55 65.60 65.44 65.54 12.4K
09:37 65.54 65.60 65.43 65.59 17.2K
09:38 65.62 65.62 65.30 65.32 14.7K
09:39 65.30 65.30 65.14 65.21 15.7K
09:40 65.25 65.37 65.11 65.11 24.9K
09:41 65.10 65.11 64.93 65.11 12.6K
09:42 65.12 65.35 65.12 65.23 17.9K
09:43 65.24 65.24 65.08 65.10 9.5K
09:44 65.11 65.17 65.11 65.16 9.4K
09:45 65.26 65.46 65.26 65.26 16.4K
09:46 65.26 65.36 65.23 65.29 3.9K
09:47 65.28 65.30 65.19 65.20 12.4K
09:48 65.21 65.25 65.01 65.01 6.3K
09:49 65.08 65.11 65.01 65.08 12.9K
09:50 65.04 65.05 64.85 64.88 15.4K
09:51 64.87 64.99 64.85 64.99 12.3K
09:52 64.99 64.99 64.88 64.89 9.5K
09:53 64.89 64.89 64.80 64.82 8.7K
09:54 64.77 64.80 64.74 64.80 15.6K
09:55 64.83 64.84 64.73 64.80 61.4K
09:56 64.80 64.80 64.71 64.78 9.1K
09:57 64.75 64.78 64.75 64.76 5.5K
09:58 64.76 64.92 64.76 64.89 6.4K
09:59 64.89 64.89 64.67 64.67 17.2K
10:00 64.65 64.65 64.45 64.45 28.7K
10:01 64.48 64.50 64.32 64.47 14.4K
10:02 64.43 64.47 64.40 64.47 11.6K
10:03 64.44 64.45 64.39 64.40 9.0K
10:04 64.41 64.45 64.36 64.45 13.8K
10:05 64.41 64.42 64.34 64.34 7.6K
10:06 64.39 64.45 64.38 64.44 10.7K
10:07 64.46 64.48 64.46 64.48 4.4K
10:08 64.50 64.52 64.44 64.44 6.8K
10:09 64.43 64.43 64.18 64.23 20.9K
10:10 64.28 64.31 64.21 64.25 14.0K
10:11 64.24 64.24 64.13 64.13 7.6K
10:12 64.16 64.18 64.14 64.15 9.0K
10:13 64.12 64.19 64.06 64.14 16.9K
10:14 64.14 64.15 64.07 64.07 7.9K
10:15 64.03 64.05 63.99 64.02 21.9K
10:16 63.99 63.99 63.91 63.92 13.3K
10:17 63.89 63.98 63.88 63.98 15.6K
10:18 63.98 64.00 63.94 63.94 5.5K
10:19 64.00 64.16 63.98 64.16 5.9K
10:20 64.14 64.19 64.06 64.19 8.0K
10:21 64.21 64.25 64.15 64.16 10.4K
10:22 64.15 64.21 64.09 64.15 8.4K
10:23 64.17 64.20 64.16 64.16 19.4K
10:24 64.15 64.24 64.14 64.20 14.0K
10:25 64.21 64.23 64.17 64.17 6.3K
10:26 64.19 64.21 64.17 64.20 7.1K
10:27 64.24 64.35 64.24 64.31 11.1K
10:28 64.30 64.32 64.26 64.26 10.1K
10:29 64.27 64.29 64.24 64.27 19.6K
10:30 64.30 64.36 64.28 64.28 14.3K
10:31 64.28 64.42 64.28 64.37 20.7K
10:32 64.37 64.48 64.33 64.43 17.8K
10:33 64.44 64.44 64.38 64.40 5.9K
10:34 64.39 64.40 64.37 64.37 10.3K
10:35 64.39 64.41 64.35 64.37 12.1K
10:36 64.36 64.38 64.32 64.34 7.5K
10:37 64.35 64.42 64.34 64.40 10.8K
10:38 64.41 64.44 64.38 64.38 9.8K
10:39 64.38 64.50 64.38 64.45 16.0K
10:40 64.45 64.45 64.39 64.39 10.3K
10:41 64.40 64.53 64.40 64.53 16.2K
10:42 64.53 64.59 64.53 64.57 13.8K
10:43 64.57 64.64 64.57 64.64 36.5K
10:44 64.61 64.62 64.58 64.61 11.4K
10:45 64.62 64.66 64.50 64.54 35.2K
10:46 64.52 64.52 64.39 64.39 11.1K
10:47 64.37 64.37 64.32 64.32 21.9K
10:48 64.29 64.30 64.23 64.23 8.4K
10:49 64.26 64.31 64.26 64.29 13.4K
10:50 64.32 64.34 64.20 64.23 24.1K
10:51 64.23 64.39 64.23 64.27 18.5K
10:52 64.28 64.48 64.24 64.43 15.3K
10:53 64.39 64.39 64.31 64.31 7.9K
10:54 64.31 64.34 64.27 64.30 13.6K
10:55 64.28 64.35 64.28 64.30 9.2K
10:56 64.30 64.38 64.29 64.38 12.4K
10:57 64.36 64.39 64.31 64.39 8.5K
10:58 64.41 64.45 64.41 64.44 6.5K
10:59 64.47 64.47 64.41 64.44 9.6K
11:00 64.43 64.46 64.43 64.46 7.7K
11:01 64.50 64.52 64.26 64.28 9.1K
11:02 64.30 64.31 64.26 64.27 7.6K
11:03 64.26 64.35 64.26 64.33 9.5K
11:04 64.33 64.33 64.27 64.27 4.2K
11:05 64.27 64.30 64.25 64.27 7.2K
11:06 64.26 64.34 64.24 64.30 11.0K
11:07 64.34 64.40 64.33 64.40 7.3K
11:08 64.39 64.40 64.30 64.38 9.6K
11:09 64.38 64.38 64.34 64.33 4.9K
11:10 64.37 64.39 64.35 64.35 3.7K
11:11 64.33 64.33 64.28 64.29 3.9K
11:12 64.24 64.31 64.24 64.31 5.9K
11:13 64.28 64.35 64.28 64.35 3.0K
11:14 64.34 64.34 64.24 64.26 8.1K
11:15 64.25 64.30 64.25 64.30 5.3K
11:16 64.30 64.30 64.25 64.26 5.0K
11:17 64.28 64.30 64.24 64.24 4.9K
11:18 64.23 64.27 64.23 64.26 4.8K
11:19 64.26 64.28 64.25 64.25 10.1K
11:20 64.26 64.26 64.23 64.22 2.5K
11:21 64.21 64.25 64.21 64.23 4.2K
11:22 64.24 64.25 64.07 64.07 13.6K
11:23 64.05 64.10 64.05 64.10 10.1K
11:24 64.20 64.23 64.17 64.18 12.3K
11:25 64.13 64.15 64.11 64.11 6.1K
11:26 64.09 64.09 64.04 64.07 4.5K
11:27 64.09 64.14 64.09 64.11 4.9K
11:28 64.14 64.14 64.09 64.11 6.1K
11:29 64.11 64.11 64.11 64.11 1.6K
11:30 64.12 64.13 64.09 64.09 8.7K
11:31 64.11 64.15 64.11 64.15 5.9K
11:32 64.14 64.16 64.11 64.14 10.6K
11:33 64.18 64.21 64.17 64.19 6.8K
11:34 64.21 64.25 64.19 64.25 4.5K
11:35 64.24 64.24 64.20 64.22 7.3K
11:36 64.21 64.23 64.18 64.22 7.1K
11:37 64.21 64.26 64.19 64.26 5.2K
11:38 64.25 64.28 64.20 64.26 5.3K
11:39 64.26 64.31 64.26 64.31 4.6K
11:40 64.32 64.41 64.30 64.40 10.9K
11:41 64.42 64.46 64.42 64.46 4.1K
11:42 64.45 64.49 64.45 64.46 9.8K
11:43 64.44 64.48 64.44 64.47 5.0K
11:44 64.45 64.49 64.45 64.47 15.1K
11:45 64.45 64.45 64.33 64.37 13.2K
11:46 64.35 64.39 64.35 64.39 5.1K
11:47 64.37 64.41 64.37 64.41 4.2K
11:48 64.43 64.44 64.40 64.44 6.7K
11:49 64.42 64.42 64.38 64.38 5.8K
11:50 64.40 64.40 64.35 64.36 5.5K
11:51 64.37 64.38 64.36 64.37 4.3K
11:52 64.37 64.41 64.37 64.41 10.7K
11:53 64.41 64.43 64.36 64.38 11.2K
11:54 64.36 64.37 64.34 64.34 6.7K
11:55 64.36 64.36 64.31 64.34 2.8K
11:56 64.33 64.33 64.28 64.28 4.3K
11:57 64.32 64.32 64.32 64.32 2.9K
11:58 64.32 64.38 64.32 64.38 4.8K
11:59 64.39 64.52 64.39 64.52 11.6K
12:00 64.51 64.51 64.47 64.49 3.1K
12:01 64.49 64.51 64.49 64.50 6.9K
12:02 64.44 64.44 64.42 64.44 7.5K
12:03 64.43 64.46 64.41 64.41 5.4K
12:04 64.41 64.43 64.39 64.39 3.7K
12:05 64.40 64.46 64.40 64.46 6.1K
12:06 64.48 64.50 64.45 64.47 4.2K
12:07 64.50 64.52 64.47 64.51 4.4K
12:08 64.52 64.52 64.50 64.52 2.8K
12:09 64.52 64.54 64.49 64.50 3.4K
12:10 64.50 64.52 64.47 64.51 5.4K
12:11 64.50 64.52 64.47 64.47 6.9K
12:12 64.45 64.46 64.43 64.43 3.0K
12:13 64.44 64.46 64.44 64.44 5.9K
12:14 64.49 64.53 64.49 64.52 2.2K
12:15 64.53 64.54 64.51 64.54 3.9K
12:16 64.53 64.56 64.52 64.56 4.3K
12:17 64.55 64.60 64.55 64.60 3.9K
12:18 64.62 64.62 64.55 64.55 9.7K
12:19 64.54 64.55 64.53 64.55 3.2K
12:20 64.54 64.55 64.52 64.55 5.2K
12:21 64.56 64.56 64.53 64.54 2.9K
12:22 64.54 64.55 64.53 64.53 7.0K
12:23 64.51 64.53 64.50 64.53 4.0K
12:24 64.51 64.51 64.50 64.50 2.4K
12:25 64.49 64.52 64.49 64.51 3.8K
12:26 64.51 64.56 64.51 64.56 7.3K
12:27 64.56 64.63 64.56 64.63 6.4K
12:28 64.60 64.64 64.57 64.61 7.9K
12:29 64.59 64.61 64.51 64.51 10.0K
12:30 64.52 64.54 64.51 64.52 6.8K
12:31 64.52 64.52 64.42 64.44 5.8K
12:32 64.42 64.44 64.41 64.44 4.3K
12:33 64.43 64.43 64.41 64.42 7.5K
12:34 64.41 64.41 64.39 64.41 2.8K
12:35 64.41 64.47 64.41 64.47 5.3K
12:36 64.47 64.50 64.46 64.50 4.5K
12:37 64.52 64.52 64.44 64.47 8.9K
12:38 64.50 64.58 64.50 64.57 6.3K
12:39 64.55 64.55 64.50 64.51 5.5K
12:40 64.52 64.56 64.52 64.53 5.5K
12:41 64.53 64.53 64.50 64.50 3.0K
12:42 64.50 64.50 64.47 64.47 3.7K
12:43 64.47 64.47 64.44 64.44 7.1K
12:44 64.41 64.41 64.39 64.41 3.4K
12:45 64.43 64.48 64.43 64.48 5.7K
12:46 64.47 64.48 64.47 64.48 3.1K
12:47 64.48 64.49 64.46 64.49 5.5K
12:48 64.47 64.50 64.47 64.50 5.1K
12:49 64.48 64.48 64.40 64.40 4.7K
12:50 64.40 64.42 64.40 64.40 3.3K
12:51 64.39 64.39 64.36 64.39 5.0K
12:52 64.39 64.40 64.38 64.38 6.2K
12:53 64.37 64.44 64.36 64.42 4.3K
12:54 64.42 64.44 64.42 64.44 2.3K
12:55 64.46 64.47 64.42 64.42 5.9K
12:56 64.42 64.48 64.42 64.48 3.5K
12:57 64.48 64.50 64.43 64.43 4.8K
12:58 64.43 64.44 64.38 64.39 8.9K
12:59 64.39 64.40 64.38 64.39 5.1K
13:00 64.38 64.42 64.36 64.42 6.4K
13:01 64.41 64.41 64.32 64.32 6.7K
13:02 64.31 64.32 64.30 64.32 7.7K
13:03 64.35 64.36 64.34 64.34 2.7K
13:04 64.32 64.33 64.32 64.32 2.3K
13:05 64.32 64.33 64.29 64.30 4.3K
13:06 64.31 64.33 64.30 64.32 4.1K
13:07 64.31 64.33 64.31 64.33 4.3K
13:08 64.34 64.37 64.34 64.37 6.4K
13:09 64.37 64.38 64.37 64.38 7.2K
13:10 64.39 64.39 64.33 64.33 5.6K
13:11 64.32 64.32 64.30 64.30 4.9K
13:12 64.30 64.33 64.30 64.31 4.5K
13:13 64.31 64.34 64.31 64.34 4.9K
13:14 64.33 64.36 64.33 64.37 4.2K
13:15 64.37 64.38 64.37 64.38 4.1K
13:16 64.38 64.39 64.37 64.37 3.5K
13:17 64.37 64.37 64.33 64.33 5.6K
13:18 64.34 64.36 64.34 64.36 3.7K
13:19 64.37 64.37 64.34 64.34 3.6K
13:20 64.32 64.32 64.28 64.29 9.3K
13:21 64.28 64.28 64.25 64.28 10.6K
13:22 64.25 64.29 64.25 64.28 5.7K
13:23 64.29 64.31 64.28 64.30 7.8K
13:24 64.28 64.29 64.27 64.28 4.5K
13:25 64.29 64.29 64.27 64.29 31.2K
13:26 64.29 64.30 64.27 64.28 7.7K
13:27 64.28 64.28 64.20 64.23 12.4K
13:28 64.27 64.27 64.21 64.22 11.9K
13:29 64.22 64.29 64.22 64.29 6.3K
13:30 64.30 64.37 64.29 64.36 7.1K
13:31 64.36 64.42 64.35 64.42 13.0K
13:32 64.43 64.43 64.39 64.40 10.9K
13:33 64.42 64.50 64.42 64.50 9.5K
13:34 64.50 64.58 64.48 64.58 12.5K
13:35 64.57 64.58 64.52 64.54 13.1K
13:36 64.55 64.56 64.54 64.55 10.0K
13:37 64.56 64.58 64.56 64.58 4.9K
13:38 64.58 64.62 64.58 64.58 13.6K
13:39 64.57 64.57 64.51 64.54 10.6K
13:40 64.54 64.58 64.54 64.55 8.8K
13:41 64.52 64.56 64.52 64.55 6.5K
13:42 64.53 64.54 64.51 64.53 9.1K
13:43 64.55 64.57 64.55 64.56 6.0K
13:44 64.54 64.54 64.50 64.50 7.5K
13:45 64.50 64.52 64.50 64.52 5.1K
13:46 64.51 64.51 64.45 64.46 9.6K
13:47 64.45 64.49 64.45 64.47 10.4K
13:48 64.47 64.48 64.33 64.36 14.0K
13:49 64.39 64.39 64.34 64.34 8.5K
13:50 64.35 64.36 64.35 64.35 4.6K
13:51 64.36 64.47 64.36 64.43 15.4K
13:52 64.45 64.45 64.39 64.39 6.8K
13:53 64.38 64.42 64.37 64.42 27.3K
13:54 64.41 64.52 64.39 64.52 41.0K
13:55 64.52 64.63 64.51 64.62 9.1K
13:56 64.63 64.67 64.63 64.66 7.9K
13:57 64.66 64.69 64.65 64.69 9.2K
13:58 64.69 64.69 64.62 64.63 9.3K
13:59 64.60 64.63 64.57 64.63 17.4K
14:00 64.62 64.62 64.59 64.61 4.5K
14:01 64.65 64.68 64.65 64.68 6.2K
14:02 64.68 64.68 64.64 64.65 6.3K
14:03 64.67 64.70 64.67 64.70 7.8K
14:04 64.71 64.78 64.71 64.78 10.5K
14:05 64.80 64.80 64.73 64.76 11.5K
14:06 64.73 64.74 64.69 64.69 6.4K
14:07 64.68 64.71 64.65 64.65 11.9K
14:08 64.65 64.70 64.61 64.70 6.6K
14:09 64.68 64.74 64.66 64.74 49.3K
14:10 64.74 64.83 64.74 64.83 11.1K
14:11 64.83 64.83 64.78 64.80 7.9K
14:12 64.77 64.78 64.73 64.73 9.9K
14:13 64.70 64.71 64.62 64.62 6.7K
14:14 64.63 64.69 64.63 64.65 9.1K
14:15 64.64 64.69 64.63 64.69 8.0K
14:16 64.70 64.70 64.65 64.67 3.7K
14:17 64.67 64.67 64.66 64.67 4.1K
14:18 64.67 64.72 64.67 64.72 10.0K
14:19 64.72 64.73 64.70 64.73 9.0K
14:20 64.74 64.81 64.74 64.81 9.3K
14:21 64.82 64.88 64.82 64.88 14.9K
14:22 64.86 64.87 64.82 64.83 11.7K
14:23 64.85 64.85 64.81 64.81 35.6K
14:24 64.83 64.83 64.79 64.82 7.6K
14:25 64.82 64.82 64.73 64.73 13.4K
14:26 64.71 64.72 64.70 64.72 12.5K
14:27 64.75 64.79 64.75 64.79 7.6K
14:28 64.81 64.81 64.75 64.76 7.6K
14:29 64.74 64.75 64.70 64.72 12.7K
14:30 64.72 64.73 64.72 64.72 8.7K
14:31 64.72 64.75 64.72 64.72 13.4K
14:32 64.70 64.84 64.70 64.84 9.5K
14:33 64.85 64.87 64.81 64.87 22.4K
14:34 64.85 64.85 64.82 64.84 10.0K
14:35 64.82 64.92 64.82 64.92 23.4K
14:36 64.93 64.94 64.93 64.93 6.1K
14:37 64.92 64.95 64.91 64.92 9.5K
14:38 64.93 64.95 64.90 64.90 8.4K
14:39 64.89 64.92 64.88 64.89 7.5K
14:40 64.91 64.91 64.84 64.86 6.8K
14:41 64.85 64.87 64.85 64.86 6.5K
14:42 64.86 64.90 64.86 64.90 7.1K
14:43 64.91 64.91 64.88 64.91 6.5K
14:44 64.92 64.92 64.88 64.90 8.4K
14:45 64.89 64.89 64.83 64.83 9.6K
14:46 64.84 64.85 64.81 64.85 10.2K
14:47 64.84 64.84 64.82 64.82 6.3K
14:48 64.83 64.86 64.81 64.86 9.0K
14:49 64.86 64.86 64.83 64.83 4.0K
14:50 64.82 64.82 64.75 64.79 12.1K
14:51 64.78 64.79 64.74 64.74 6.9K
14:52 64.75 64.75 64.73 64.73 3.0K
14:53 64.74 64.75 64.71 64.71 5.6K
14:54 64.71 64.77 64.71 64.76 8.3K
14:55 64.76 64.82 64.76 64.82 7.3K
14:56 64.83 64.86 64.83 64.85 5.7K
14:57 64.85 64.91 64.85 64.91 8.3K
14:58 64.89 64.92 64.88 64.92 8.0K
14:59 64.92 64.93 64.89 64.92 8.5K
15:00 64.89 64.90 64.83 64.87 11.9K
15:01 64.87 64.96 64.86 64.93 7.0K
15:02 64.92 64.92 64.88 64.88 5.2K
15:03 64.89 64.89 64.81 64.81 9.0K
15:04 64.82 64.86 64.81 64.85 12.0K
15:05 64.83 64.92 64.83 64.88 9.8K
15:06 64.86 64.88 64.85 64.85 9.0K
15:07 64.85 64.90 64.85 64.89 9.3K
15:08 64.88 64.88 64.84 64.88 6.9K
15:09 64.90 64.93 64.88 64.88 26.8K
15:10 64.87 64.94 64.87 64.94 15.1K
15:11 64.94 64.94 64.84 64.85 25.4K
15:12 64.86 64.86 64.83 64.86 11.1K
15:13 64.87 64.95 64.87 64.95 10.7K
15:14 64.97 64.97 64.96 64.96 8.7K
15:15 64.97 65.00 64.97 64.97 10.5K
15:16 64.96 64.99 64.96 64.98 12.1K
15:17 64.98 64.98 64.90 64.90 13.0K
15:18 64.91 64.96 64.90 64.95 7.7K
15:19 64.96 64.97 64.96 64.96 9.6K
15:20 64.96 64.96 64.95 64.96 9.0K
15:21 64.96 65.00 64.96 65.00 10.3K
15:22 65.00 65.01 64.99 64.99 9.7K
15:23 65.00 65.00 64.93 64.96 15.2K
15:24 64.96 64.99 64.96 64.98 13.0K
15:25 64.99 65.01 64.98 65.00 14.0K
15:26 65.00 65.02 64.99 65.02 14.2K
15:27 65.02 65.06 65.02 65.06 14.8K
15:28 65.06 65.14 65.05 65.12 12.0K
15:29 65.13 65.15 65.12 65.13 11.7K
15:30 65.12 65.12 65.08 65.11 16.1K
15:31 65.10 65.10 65.06 65.08 17.7K
15:32 65.08 65.08 65.05 65.07 12.6K
15:33 65.07 65.15 65.07 65.15 12.8K
15:34 65.15 65.16 65.10 65.10 15.1K
15:35 65.10 65.14 65.10 65.12 12.4K
15:36 65.11 65.11 65.08 65.08 13.1K
15:37 65.09 65.11 65.06 65.11 58.3K
15:38 65.09 65.11 65.06 65.11 21.8K
15:39 65.12 65.21 65.12 65.19 14.3K
15:40 65.20 65.20 65.06 65.12 33.4K
15:41 65.12 65.12 65.08 65.11 15.2K
15:42 65.11 65.11 65.09 65.10 12.3K
15:43 65.12 65.12 65.05 65.08 25.7K
15:44 65.07 65.11 65.06 65.07 28.4K
15:45 65.08 65.08 65.05 65.05 26.5K
15:46 65.06 65.18 65.06 65.18 30.4K
15:47 65.20 65.27 65.20 65.24 22.4K
15:48 65.21 65.23 65.19 65.21 27.1K
15:49 65.22 65.24 65.17 65.19 37.7K
15:50 65.10 65.13 65.05 65.10 77.3K
15:51 65.11 65.14 65.05 65.12 52.6K
15:52 65.10 65.18 65.04 65.18 53.7K
15:53 65.16 65.24 65.16 65.23 50.2K
15:54 65.26 65.36 65.26 65.32 67.2K
15:55 65.14 65.30 65.09 65.09 138.8K
15:56 65.09 65.11 65.01 65.01 92.5K
15:57 65.00 65.04 64.97 65.04 111.5K
15:58 65.10 65.15 65.10 65.12 140.8K
15:59 65.12 65.15 65.11 65.15 8,013.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし