STMicroelectronics

STMPA
🏛️ イギリス →
23.60
最終更新: 2025-09-26
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 45.48 45.60 45.41 45.51 0.7M
2023-12-28 45.81 45.88 45.34 45.37 0.6M
2023-12-27 45.78 46.05 45.53 45.75 0.9M
2023-12-22 45.52 45.80 45.20 45.22 0.6M
2023-12-21 45.31 45.64 45.07 45.51 0.6M
2023-12-20 46.00 46.00 45.55 45.91 1.2M
2023-12-19 45.74 46.08 45.66 45.86 0.6M
2023-12-18 46.21 46.93 45.38 45.84 1.1M
2023-12-15 45.32 47.01 45.32 46.91 7.2M
2023-12-14 45.00 45.55 44.90 45.17 1.3M
2023-12-13 44.75 44.87 44.20 44.30 2.4M
2023-12-12 44.85 44.89 44.37 44.44 1.1M
2023-12-11 44.01 44.76 43.89 44.69 1.5M
2023-12-08 44.09 44.62 43.82 44.45 1.2M
2023-12-07 44.10 44.29 43.56 43.80 1.3M
2023-12-06 44.40 44.80 44.26 44.51 1.1M
2023-12-05 43.30 44.33 43.28 44.28 1.2M
2023-12-04 43.90 44.00 43.30 43.39 2.0M
2023-12-01 43.19 44.18 43.19 43.86 1.4M
2023-11-30 43.77 44.27 43.35 43.66 1.9M
2023-11-29 41.65 43.37 41.65 43.09 1.6M
2023-11-28 41.40 41.90 41.33 41.81 0.5M
2023-11-27 41.77 42.05 41.50 41.74 1.6M
2023-11-24 41.58 41.80 41.37 41.59 0.5M
2023-11-23 41.63 41.70 41.34 41.65 0.4M
2023-11-22 41.30 42.05 41.30 41.83 0.7M
2023-11-21 42.23 42.57 41.35 41.55 1.2M
2023-11-20 41.95 42.26 41.81 41.96 0.5M
2023-11-17 41.78 42.18 41.77 41.91 0.7M
2023-11-16 42.45 42.45 41.69 41.99 0.9M
2023-11-15 40.49 42.38 40.49 42.23 1.8M
2023-11-14 38.77 40.50 38.54 40.36 1.5M
2023-11-13 39.08 39.15 38.36 38.37 0.8M
2023-11-10 38.05 38.69 37.70 38.41 1.2M
2023-11-09 38.31 38.69 38.04 38.68 1.4M
2023-11-08 38.06 38.53 37.84 38.40 0.9M
2023-11-07 38.14 38.55 37.63 38.23 1.2M
2023-11-06 38.70 38.81 37.94 38.29 2.3M
2023-11-03 37.49 38.70 37.48 38.39 2.2M
2023-11-02 36.66 38.25 36.59 37.72 2.6M
2023-11-01 36.37 36.85 35.98 36.35 1.9M
2023-10-31 35.01 36.35 35.01 35.97 3.1M
2023-10-30 38.01 38.24 35.15 35.31 4.0M
2023-10-27 38.43 38.95 37.08 37.33 2.3M
2023-10-26 35.78 39.38 35.12 39.26 3.8M
2023-10-25 37.12 37.40 36.74 37.15 0.8M
2023-10-24 37.48 38.04 37.23 37.26 1.7M
2023-10-23 37.70 37.95 37.12 37.52 1.3M
2023-10-20 38.47 38.60 37.68 37.92 2.0M
2023-10-19 39.65 40.03 38.90 39.75 3.4M
2023-10-18 40.10 40.63 39.66 39.75 1.1M
2023-10-17 41.03 41.18 39.63 40.57 1.7M
2023-10-16 41.05 41.52 40.80 41.18 1.3M
2023-10-13 42.20 42.34 41.12 41.29 1.2M
2023-10-12 42.70 42.73 42.12 42.66 1.1M
2023-10-11 42.47 42.81 42.30 42.44 2.1M
2023-10-10 41.98 42.69 41.95 42.39 1.2M
2023-10-09 42.16 42.17 41.37 41.67 1.2M
2023-10-06 41.26 41.97 41.11 41.67 1.4M
2023-10-05 41.29 45.51 40.93 40.95 1.4M
2023-10-04 39.90 41.23 39.62 41.12 2.3M
2023-10-03 40.91 41.17 40.21 40.52 1.3M
2023-10-02 41.10 41.51 40.67 40.83 1.5M
2023-09-29 41.00 41.47 40.61 41.35 3.0M
2023-09-28 39.73 40.43 39.59 40.04 2.0M
2023-09-27 39.78 40.19 39.68 40.09 2.2M
2023-09-26 40.05 40.29 39.69 40.08 1.2M
2023-09-25 40.28 42.92 39.56 40.24 2.2M
2023-09-22 40.02 40.51 39.80 40.28 1.3M
2023-09-21 40.40 40.76 39.94 40.43 2.3M
2023-09-20 40.51 41.15 40.51 41.05 1.7M
2023-09-19 40.46 40.76 40.17 40.53 1.8M
2023-09-18 41.05 41.12 40.19 40.63 3.1M
2023-09-15 42.27 42.27 41.23 41.24 2.8M
2023-09-14 41.48 41.83 41.01 41.47 1.8M
2023-09-13 40.85 41.42 40.73 41.29 2.8M
2023-09-12 41.28 41.59 40.80 41.36 2.0M
2023-09-11 41.30 41.83 40.88 41.10 2.2M
2023-09-08 41.45 41.84 40.70 41.41 2.0M
2023-09-07 42.43 42.51 40.75 41.17 3.1M
2023-09-06 43.65 43.89 42.71 42.73 2.4M
2023-09-05 43.24 43.59 42.98 43.20 1.0M
2023-09-04 43.90 44.17 43.47 43.57 0.5M
2023-09-01 43.89 44.00 43.34 43.61 0.7M
2023-08-31 43.83 44.01 43.60 43.81 2.7M
2023-08-30 44.10 44.16 43.35 43.66 0.9M
2023-08-29 43.80 44.15 43.26 43.79 1.5M
2023-08-25 41.84 43.05 41.70 42.53 1.2M
2023-08-24 44.50 44.77 42.45 42.52 1.2M
2023-08-23 43.78 43.99 42.22 43.30 1.4M
2023-08-22 43.20 44.16 43.02 43.59 1.5M
2023-08-21 42.31 42.80 42.17 42.70 0.7M
2023-08-18 42.12 42.33 41.76 42.03 0.7M
2023-08-17 42.67 42.76 42.15 42.49 1.0M
2023-08-16 43.16 43.87 43.05 43.07 0.8M
2023-08-15 43.81 43.83 43.04 43.38 0.3M
2023-08-14 43.14 43.65 43.01 43.56 1.2M
2023-08-11 44.17 44.33 43.15 43.23 0.9M
2023-08-10 44.48 45.09 44.37 44.62 0.8M
2023-08-09 45.02 45.35 44.04 44.20 0.9M
2023-08-08 44.88 45.36 44.23 44.58 0.9M
2023-08-07 45.52 45.75 44.95 45.00 0.8M
2023-08-04 46.73 49.05 45.18 45.20 2.5M
2023-08-03 46.38 47.10 45.41 46.49 1.7M
2023-08-02 47.80 48.59 47.59 47.86 1.0M
2023-08-01 48.85 49.08 48.23 48.64 1.1M
2023-07-31 48.59 48.95 47.75 48.56 2.0M
2023-07-28 49.73 50.02 47.88 48.35 2.1M
2023-07-27 45.80 50.42 44.41 50.27 4.0M
2023-07-26 46.62 46.88 46.05 46.16 1.4M
2023-07-25 45.94 46.84 45.65 46.43 0.9M
2023-07-24 45.60 46.10 45.40 45.56 0.7M
2023-07-21 45.75 46.01 45.41 45.55 1.0M
2023-07-20 46.16 46.94 45.85 46.00 1.0M
2023-07-19 47.30 47.38 46.68 46.75 0.9M
2023-07-18 46.88 52.57 46.56 46.75 1.1M
2023-07-17 46.34 46.96 46.05 46.74 1.1M
2023-07-14 47.58 47.73 47.04 47.21 0.7M
2023-07-13 46.75 47.47 46.55 47.12 1.8M
2023-07-12 45.20 46.68 45.16 46.63 1.6M
2023-07-11 44.35 44.92 44.06 44.69 0.9M
2023-07-10 43.60 44.04 43.38 44.02 0.7M
2023-07-07 43.19 43.84 42.75 43.73 2.6M
2023-07-06 44.88 45.48 42.88 42.98 1.6M
2023-07-05 45.11 45.72 44.91 45.48 0.8M
2023-07-04 45.84 46.05 45.36 45.36 0.6M
2023-07-03 45.97 46.30 45.65 46.03 1.0M
2023-06-30 44.78 45.62 44.58 45.23 1.1M
2023-06-29 44.23 44.73 43.98 44.28 0.7M
2023-06-28 43.67 44.38 43.60 44.16 1.8M
2023-06-27 43.54 43.54 42.91 43.34 2.5M
2023-06-26 42.70 43.87 42.30 43.69 0.8M
2023-06-23 43.53 43.59 42.45 42.64 0.8M
2023-06-22 43.09 43.86 42.70 43.53 1.2M
2023-06-21 44.23 44.77 43.42 43.42 0.9M
2023-06-20 44.55 45.17 44.34 44.62 1.0M
2023-06-19 45.55 45.80 44.87 45.01 0.7M
2023-06-16 45.35 45.84 45.10 45.84 1.3M
2023-06-15 46.14 46.48 44.94 45.22 2.3M
2023-06-14 45.92 46.20 45.63 46.13 5.5M
2023-06-13 46.00 46.26 45.33 45.75 1.4M
2023-06-12 44.38 45.53 43.98 45.17 1.4M
2023-06-09 43.63 44.53 43.35 44.08 1.2M
2023-06-08 42.66 43.64 42.40 43.38 1.4M
2023-06-07 41.95 43.28 41.66 43.08 2.7M
2023-06-06 41.45 41.85 40.81 41.48 0.8M
2023-06-05 41.93 42.14 41.24 41.57 1.5M
2023-06-02 41.84 42.23 41.45 41.94 3.0M
2023-06-01 40.76 41.70 40.50 41.63 2.3M
2023-05-31 40.04 41.28 39.72 40.80 6.0M
2023-05-30 40.38 41.70 40.23 40.79 1.4M
2023-05-26 39.79 40.99 39.34 40.62 2.9M
2023-05-25 40.14 40.40 38.80 39.15 2.1M
2023-05-24 41.24 41.30 39.06 39.36 2.8M
2023-05-23 41.80 41.88 41.38 41.74 0.7M
2023-05-22 41.70 41.94 41.42 41.59 3.2M
2023-05-19 41.05 42.08 41.05 41.62 1.1M
2023-05-18 40.24 41.21 40.20 41.16 0.9M
2023-05-17 39.19 39.82 39.08 39.68 1.2M
2023-05-16 38.98 39.59 38.93 39.54 1.0M
2023-05-15 39.20 39.27 38.55 38.68 0.8M
2023-05-12 38.42 39.02 38.30 38.88 2.5M
2023-05-11 39.06 39.16 38.20 38.53 1.5M
2023-05-10 38.62 39.43 38.23 39.33 1.4M
2023-05-09 38.65 39.09 38.32 38.59 1.9M
2023-05-05 37.91 38.55 37.70 38.23 1.2M
2023-05-04 38.54 38.56 37.25 37.34 2.1M
2023-05-03 39.16 39.30 38.47 38.84 2.0M
2023-05-02 39.38 39.85 39.09 39.37 1.8M
2023-04-28 38.99 39.05 38.09 38.52 2.7M
2023-04-27 42.35 43.00 37.77 38.80 4.2M
2023-04-26 41.50 42.32 41.22 42.15 3.1M
2023-04-25 42.27 42.31 41.74 41.78 0.8M
2023-04-24 42.94 43.03 42.34 42.47 0.7M
2023-04-21 43.45 43.55 42.75 42.98 1.7M
2023-04-20 45.07 45.35 43.09 43.36 1.1M
2023-04-19 45.86 45.90 44.78 45.19 3.9M
2023-04-18 45.98 46.30 45.80 46.03 3.9M
2023-04-17 46.30 46.31 45.51 45.84 0.8M
2023-04-14 46.38 46.80 46.01 46.42 1.0M
2023-04-13 45.90 46.79 45.64 45.96 1.2M
2023-04-12 46.07 46.62 45.51 45.95 1.7M
2023-04-11 46.20 46.91 46.17 46.29 1.2M
2023-04-06 45.99 46.44 45.68 45.98 0.4M
2023-04-05 47.28 47.40 45.66 45.67 1.1M
2023-04-04 48.49 48.60 47.60 47.62 1.2M
2023-04-03 48.87 49.05 48.25 48.44 1.1M
2023-03-31 48.59 49.12 48.15 49.07 1.5M
2023-03-30 47.83 48.58 47.75 48.41 1.5M
2023-03-29 46.05 47.20 45.90 47.17 2.4M
2023-03-28 46.30 46.30 44.38 44.83 1.5M
2023-03-27 45.90 46.34 45.70 45.99 1.1M
2023-03-24 46.99 47.17 45.21 45.60 1.5M
2023-03-23 46.22 47.39 45.90 47.19 1.2M
2023-03-22 45.92 46.55 45.81 46.30 0.9M
2023-03-21 46.00 46.55 45.59 46.02 1.5M
2023-03-20 44.78 45.63 43.87 45.35 1.2M
2023-03-17 45.62 46.27 44.95 45.23 2.1M
2023-03-16 45.15 45.30 43.77 45.23 1.0M
2023-03-15 45.88 46.06 44.05 45.93 2.0M
2023-03-14 44.70 46.10 44.16 45.93 1.4M
2023-03-13 46.26 46.26 43.80 45.93 1.3M
2023-03-10 45.53 46.62 45.20 45.93 3.2M
2023-03-09 46.55 47.47 46.06 47.03 1.7M
2023-03-08 44.91 46.60 44.91 46.29 1.4M
2023-03-07 45.36 45.59 44.84 44.96 2.0M
2023-03-06 45.65 45.88 45.30 45.75 0.9M
2023-03-03 45.00 45.66 44.86 45.53 1.9M
2023-03-02 42.12 44.25 41.83 44.02 4.0M
2023-03-01 45.91 46.20 45.49 45.49 1.3M
2023-02-28 45.44 45.73 45.21 45.25 1.4M
2023-02-27 45.15 45.80 44.91 45.51 3.0M
2023-02-24 45.58 45.74 44.51 44.72 1.4M
2023-02-23 44.98 45.81 44.98 45.53 3.5M
2023-02-22 44.80 44.90 44.18 44.36 1.4M
2023-02-21 45.16 45.61 44.52 45.23 1.0M
2023-02-20 45.91 45.97 45.23 45.40 0.7M
2023-02-17 45.77 46.09 45.52 45.81 1.5M
2023-02-16 46.48 46.88 46.02 46.51 1.7M
2023-02-15 45.65 46.43 45.55 46.12 1.4M
2023-02-14 45.56 46.15 45.10 45.60 1.6M
2023-02-13 45.24 45.43 44.75 45.07 1.5M
2023-02-10 45.63 45.96 44.63 44.91 2.0M
2023-02-09 45.56 46.45 45.48 46.01 1.4M
2023-02-08 46.03 46.24 45.21 45.62 1.6M
2023-02-07 45.26 45.49 44.88 45.15 1.6M
2023-02-06 45.48 45.57 44.23 45.02 2.7M
2023-02-03 45.77 46.09 44.73 45.73 3.0M
2023-02-02 45.12 46.38 45.12 45.74 6.0M
2023-02-01 43.30 44.10 42.91 43.75 1.6M
2023-01-31 43.42 43.59 42.31 43.07 5.4M
2023-01-30 43.81 43.94 42.93 43.29 2.3M
2023-01-27 41.70 44.08 41.70 43.76 4.6M
2023-01-26 42.24 43.09 41.40 42.47 7.4M
2023-01-25 39.10 39.45 38.69 39.41 2.5M
2023-01-24 39.52 39.63 38.78 39.07 2.1M
2023-01-23 38.44 39.17 38.02 38.80 2.4M
2023-01-20 38.01 38.16 37.48 38.02 4.5M
2023-01-19 39.11 39.65 38.03 38.07 5.0M
2023-01-18 38.95 40.01 38.66 39.53 3.3M
2023-01-17 38.33 39.13 38.11 38.63 2.6M
2023-01-16 38.00 38.00 37.44 37.89 3.0M
2023-01-13 37.66 37.82 37.17 37.53 2.1M
2023-01-12 37.45 38.03 37.02 37.84 3.7M
2023-01-11 36.24 37.37 36.13 37.15 4.4M
2023-01-10 37.02 37.30 36.70 36.91 5.4M
2023-01-09 35.74 37.42 35.59 37.17 4.1M
2023-01-06 34.60 35.60 34.45 35.58 2.2M
2023-01-05 34.26 34.83 33.87 34.51 1.7M
2023-01-04 33.77 34.76 33.41 34.42 2.1M
2023-01-03 33.57 34.53 33.45 33.51 2.5M