Semtech

SMTC
🏛️ ドイツ →
53.20
最終更新: 2025-09-29
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
2025-09-29 55.00 55.92 53.20 53.20 0.0M
2025-09-26 53.20 53.78 52.26 53.78 0.0M
2025-09-25 50.40 53.10 49.99 53.10 0.0M
2025-09-24 52.64 52.64 51.72 51.72 0.0M
2025-09-23 51.70 52.62 51.70 52.62 0.0M
2025-09-22 51.02 52.68 51.02 52.24 0.0M
2025-09-19 50.84 51.44 50.84 51.44 0.0M
2025-09-18 53.68 53.68 53.36 53.36 0.0M
2025-09-17 53.20 53.26 52.26 52.72 0.0M
2025-09-16 52.76 53.64 52.60 52.60 0.0M
2025-09-15 51.00 53.12 51.00 53.10 0.0M
2025-09-12 52.60 52.64 52.54 52.54 0.0M
2025-09-11 52.46 53.46 51.36 51.70 0.0M
2025-09-10 53.22 53.56 53.18 53.18 0.0M
2025-09-09 52.20 52.66 51.76 52.66 0.0M
2025-09-08 51.42 52.40 51.40 51.46 0.0M
2025-09-05 51.08 52.00 51.08 52.00 0.0M
2025-09-04 49.33 50.96 49.33 50.96 0.0M
2025-09-03 50.30 50.42 49.74 49.74 0.0M
2025-09-02 49.15 49.20 47.76 49.19 0.0M
2025-09-01 49.97 49.97 49.97 49.97 0.0M
2025-08-29 51.34 51.34 49.22 49.22 0.0M
2025-08-28 50.34 52.00 50.26 52.00 0.0M
2025-08-27 50.36 51.56 48.26 49.47 0.0M
2025-08-26 44.23 51.16 43.44 50.50 0.0M
2025-08-25 43.93 44.59 43.14 44.50 0.0M
2025-08-22 42.49 44.40 42.25 43.87 0.0M
2025-08-21 41.28 41.29 41.03 41.04 0.0M
2025-08-20 41.20 41.20 40.59 40.61 0.0M
2025-08-19 41.94 42.12 41.94 42.12 0.0M
2025-08-18 42.29 43.16 42.29 43.16 0.0M
2025-08-15 43.72 43.72 42.13 42.13 0.0M
2025-08-14 45.02 45.02 42.05 42.65 0.0M
2025-08-13 45.12 45.37 45.12 45.37 0.0M
2025-08-12 43.69 45.67 43.69 45.67 0.0M
2025-08-11 43.99 43.99 42.08 42.08 0.0M
2025-08-08 43.91 44.41 43.58 43.61 0.0M
2025-08-07 44.18 44.18 44.18 44.18 0.0M
2025-08-06 43.77 43.77 43.57 43.57 0.0M
2025-08-05 45.30 45.30 43.81 43.81 0.0M
2025-08-04 43.13 43.86 43.13 43.86 0.0M
2025-08-01 43.97 44.74 40.84 43.47 0.0M
2025-07-31 46.95 46.98 44.60 44.60 0.0M
2025-07-30 45.94 47.27 45.94 46.56 0.0M
2025-07-29 46.44 47.93 46.02 46.84 0.0M
2025-07-28 44.70 47.09 44.70 46.81 0.0M
2025-07-25 44.37 44.80 44.37 44.80 0.0M
2025-07-24 44.63 44.63 44.37 44.44 0.0M
2025-07-23 43.79 44.59 43.76 43.79 0.0M
2025-07-22 44.90 45.80 43.03 43.77 0.0M
2025-07-21 45.78 47.50 45.54 45.67 0.0M
2025-07-18 44.26 46.02 43.38 45.97 0.0M
2025-07-17 41.64 44.17 41.39 43.99 0.0M
2025-07-16 40.86 41.00 39.79 39.79 0.0M
2025-07-15 40.71 41.89 40.71 41.85 0.0M
2025-07-14 40.67 41.25 40.67 41.24 0.0M
2025-07-11 41.11 41.11 40.81 40.94 0.0M
2025-07-10 41.57 41.59 40.80 41.40 0.0M
2025-07-09 38.16 41.23 38.16 41.23 0.0M
2025-07-08 36.69 39.53 36.69 39.34 0.0M
2025-07-07 37.59 37.74 36.13 36.13 0.0M
2025-07-04 37.78 37.78 37.78 37.78 0.0M
2025-07-03 36.98 38.00 36.98 38.00 0.0M
2025-07-02 36.61 36.93 36.61 36.89 0.0M
2025-07-01 37.10 37.10 37.10 37.10 0.0M
2025-06-30 38.17 38.99 37.90 37.90 0.0M
2025-06-27 39.43 39.57 38.30 38.30 0.0M
2025-06-26 37.86 38.92 37.86 38.44 0.0M
2025-06-25 38.01 38.01 37.22 38.00 0.0M
2025-06-24 36.74 37.15 36.74 37.15 0.0M
2025-06-23 36.01 36.71 35.18 35.18 0.0M
2025-06-20 36.50 36.66 35.60 35.60 0.0M
2025-06-19 36.00 36.56 36.00 36.56 0.0M
2025-06-18 34.78 36.77 34.74 36.77 0.0M
2025-06-17 35.17 35.65 35.00 35.00 0.0M
2025-06-16 34.29 35.42 33.95 35.42 0.0M
2025-06-13 35.17 35.74 35.17 35.74 0.0M
2025-06-12 35.99 35.99 35.63 35.76 0.0M
2025-06-11 37.15 37.15 36.11 36.11 0.0M
2025-06-10 36.00 37.58 36.00 37.26 0.0M
2025-06-09 33.54 35.55 33.54 35.09 0.0M
2025-06-06 33.36 33.36 32.75 33.22 0.0M
2025-06-05 33.30 33.41 33.20 33.20 0.0M
2025-06-04 33.22 33.92 33.22 33.92 0.0M
2025-06-03 33.03 33.03 32.36 33.03 0.0M
2025-06-02 32.88 32.88 32.13 32.27 0.0M
2025-05-30 31.29 31.99 31.26 31.93 0.0M
2025-05-29 33.56 34.01 31.45 31.45 0.0M
2025-05-28 33.21 33.32 31.70 32.24 0.0M
2025-05-27 34.27 34.27 33.75 33.90 0.0M
2025-05-26 33.47 33.97 33.47 33.97 0.0M
2025-05-23 32.65 33.20 32.38 33.00 0.0M
2025-05-22 34.39 34.39 33.83 33.83 0.0M
2025-05-21 34.90 34.90 33.91 34.09 0.0M
2025-05-20 35.44 35.51 35.19 35.19 0.0M
2025-05-19 34.39 35.13 34.18 35.13 0.0M
2025-05-16 35.72 35.75 35.60 35.60 0.0M
2025-05-15 35.80 35.81 35.00 35.38 0.0M
2025-05-14 34.89 36.10 34.30 35.79 0.0M
2025-05-13 34.58 35.00 33.84 35.00 0.0M
2025-05-12 31.60 34.80 31.60 34.30 0.0M
2025-05-09 31.24 31.58 31.07 31.07 0.0M
2025-05-08 30.99 31.34 30.48 31.34 0.0M
2025-05-07 29.76 29.83 29.76 29.83 0.0M
2025-05-06 29.92 30.55 29.92 30.01 0.0M
2025-05-05 30.20 30.55 29.68 30.55 0.0M
2025-05-02 28.33 30.25 28.01 30.25 0.0M
2025-04-30 27.05 27.73 26.72 27.14 0.0M
2025-04-29 26.57 27.00 26.57 27.00 0.0M
2025-04-28 26.47 26.47 26.46 26.46 0.0M
2025-04-25 26.27 26.64 25.71 26.24 0.0M
2025-04-24 23.85 26.21 23.73 25.79 0.0M
2025-04-23 22.40 24.06 22.40 23.77 0.0M
2025-04-22 21.19 21.46 21.12 21.46 0.0M
2025-04-17 23.19 23.23 22.75 23.23 0.0M
2025-04-16 23.15 23.20 22.51 22.85 0.0M
2025-04-15 23.90 24.77 23.83 24.63 0.0M
2025-04-14 24.04 24.48 23.67 24.33 0.0M
2025-04-11 24.26 24.51 22.68 22.88 0.0M
2025-04-10 27.30 27.30 24.71 24.71 0.0M
2025-04-09 23.62 26.81 23.51 26.43 0.0M
2025-04-08 26.31 27.41 22.62 22.62 0.0M
2025-04-07 23.94 26.73 23.56 26.35 0.0M
2025-04-04 26.42 27.23 23.85 23.85 0.0M
2025-04-03 31.40 31.80 27.14 27.14 0.0M
2025-04-02 31.86 32.50 31.86 32.50 0.0M
2025-04-01 31.92 32.22 31.92 32.22 0.0M
2025-03-31 31.91 32.37 31.03 31.83 0.0M
2025-03-28 32.23 32.23 32.11 32.11 0.0M
2025-03-27 35.88 35.88 34.37 34.37 0.0M
2025-03-26 36.90 37.25 36.00 36.00 0.0M
2025-03-25 37.60 37.60 37.25 37.25 0.0M
2025-03-24 36.50 38.20 36.50 37.62 0.0M
2025-03-21 37.05 37.05 36.52 36.52 0.0M
2025-03-20 38.74 38.74 37.35 37.35 0.0M
2025-03-19 35.27 38.61 35.27 38.61 0.0M
2025-03-18 36.15 36.15 35.06 35.06 0.0M
2025-03-17 36.31 36.77 35.06 36.29 0.0M
2025-03-14 33.95 36.40 33.68 36.40 0.0M
2025-03-13 31.13 31.13 30.43 30.43 0.0M
2025-03-12 29.95 31.50 29.66 31.22 0.0M
2025-03-11 28.80 30.28 28.80 29.92 0.0M
2025-03-10 30.46 30.82 29.20 29.60 0.0M
2025-03-07 30.00 30.00 28.50 28.53 0.0M
2025-03-06 34.30 34.30 29.92 29.93 0.0M
2025-03-05 34.09 34.59 33.57 33.57 0.0M
2025-03-04 33.77 34.11 33.15 33.63 0.0M
2025-03-03 36.95 37.10 33.41 33.41 0.0M
2025-02-28 33.62 36.97 33.62 36.97 0.0M
2025-02-27 37.33 37.99 33.67 33.67 0.0M
2025-02-26 35.56 37.32 35.21 36.83 0.0M
2025-02-25 35.17 35.17 34.13 35.12 0.0M
2025-02-24 35.77 35.93 34.10 35.25 0.0M
2025-02-21 37.22 37.36 35.60 35.77 0.0M
2025-02-20 36.38 37.79 36.20 36.45 0.0M
2025-02-19 35.78 36.58 35.26 36.58 0.0M
2025-02-18 36.39 36.39 35.50 35.61 0.0M
2025-02-17 36.03 36.34 35.68 36.34 0.0M
2025-02-14 35.28 35.39 34.63 35.03 0.0M
2025-02-13 35.45 36.04 34.65 35.47 0.0M
2025-02-12 36.88 36.98 34.46 35.37 0.0M
2025-02-11 36.69 36.97 34.78 36.80 0.0M
2025-02-10 39.00 39.59 35.06 36.57 0.0M
2025-02-07 57.80 58.56 49.11 52.70 0.0M
2025-02-06 64.78 64.78 58.00 58.66 0.0M
2025-02-05 62.56 64.90 61.94 64.02 0.0M
2025-02-04 60.88 63.62 60.86 62.94 0.0M
2025-02-03 60.00 63.24 60.00 61.86 0.0M
2025-01-31 66.08 66.20 62.72 64.66 0.0M
2025-01-30 60.10 64.96 59.12 64.96 0.0M
2025-01-29 59.66 59.86 56.38 57.10 0.0M
2025-01-28 55.12 58.70 55.12 58.70 0.0M
2025-01-27 68.68 68.68 51.16 51.42 0.0M
2025-01-24 72.02 72.76 70.00 71.74 0.0M
2025-01-23 73.38 73.54 72.00 73.24 0.0M
2025-01-22 74.14 76.28 72.66 72.86 0.0M
2025-01-21 75.00 75.00 70.90 72.76 0.0M
2025-01-20 74.08 77.20 74.08 74.30 0.0M
2025-01-17 67.70 73.02 67.70 73.02 0.0M
2025-01-16 71.82 72.86 66.24 67.00 0.0M
2025-01-15 63.12 71.96 62.18 70.56 0.0M
2025-01-14 63.64 64.56 63.34 64.52 0.0M
2025-01-13 64.88 64.88 63.16 63.16 0.0M
2025-01-10 65.82 66.16 63.06 64.60 0.0M
2025-01-09 65.98 65.98 65.80 65.82 0.0M
2025-01-08 63.22 63.72 62.52 62.52 0.0M
2025-01-07 65.26 65.42 62.10 63.76 0.0M
2025-01-06 64.00 66.12 64.00 64.80 0.0M
2025-01-03 60.50 63.52 60.50 63.52 0.0M
2025-01-02 61.00 62.00 60.14 60.14 0.0M