Semtech

SMTC
🏛️ ドイツ →
60.00
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-29 26.40 26.60 26.40 26.60 0.0M
2022-12-28 26.00 26.00 25.80 25.80 0.0M
2022-12-27 25.80 25.80 25.80 25.80 0.0M
2022-12-23 25.40 25.40 25.40 25.40 0.0M
2022-12-21 26.20 26.20 26.20 26.20 0.0M
2022-12-16 26.40 26.40 26.40 26.40 0.0M
2022-12-13 28.40 28.40 28.40 28.40 0.0M
2022-12-12 27.80 27.80 27.80 27.80 0.0M
2022-12-08 27.40 27.40 27.40 27.40 0.0M
2022-12-07 27.60 27.60 27.60 27.60 0.0M
2022-12-06 28.20 28.20 28.20 28.20 0.0M
2022-12-05 28.60 28.60 28.60 28.60 0.0M
2022-12-01 29.20 30.40 29.20 29.40 0.0M
2022-11-30 28.00 28.00 28.00 28.00 0.0M
2022-11-28 27.60 27.60 27.60 27.60 0.0M
2022-11-24 29.40 29.40 29.40 29.40 0.0M
2022-11-23 29.20 29.40 29.20 29.40 0.0M
2022-11-22 28.00 28.00 28.00 28.00 0.0M
2022-11-18 28.80 28.80 28.20 28.20 0.0M
2022-11-17 28.80 28.80 28.80 28.80 0.0M
2022-11-14 29.20 29.20 29.20 29.20 0.0M
2022-11-11 29.40 29.40 29.40 29.40 0.0M
2022-11-10 29.00 29.00 29.00 29.00 0.0M
2022-11-09 27.80 27.80 27.80 27.80 0.0M
2022-11-08 28.20 28.20 28.20 28.20 0.0M
2022-10-18 27.80 28.00 27.80 28.00 0.0M
2022-10-14 27.80 27.80 27.80 27.80 0.0M
2022-10-12 27.20 27.20 27.20 27.20 0.0M
2022-10-10 28.20 28.20 28.20 28.20 0.0M
2022-10-07 29.80 29.80 28.00 28.20 0.0M
2022-10-04 32.00 32.00 32.00 32.00 0.0M
2022-09-28 31.80 31.80 31.80 31.80 0.0M
2022-09-27 31.20 31.20 31.20 31.20 0.0M
2022-09-26 31.40 31.40 31.40 31.40 0.0M
2022-09-23 30.40 30.60 30.20 30.40 0.0M
2022-09-19 31.80 31.80 31.60 31.60 0.0M
2022-09-16 32.00 32.00 32.00 32.00 0.0M
2022-09-15 32.00 32.00 32.00 32.00 0.0M
2022-09-14 32.80 32.80 32.80 32.80 0.0M
2022-09-09 34.40 34.40 34.40 34.40 0.0M
2022-09-08 34.40 34.40 34.40 34.40 0.0M
2022-09-07 34.00 34.00 34.00 34.00 0.0M
2022-09-06 34.80 35.40 34.80 35.20 0.0M
2022-09-02 33.80 34.80 33.40 34.20 0.0M
2022-09-01 41.60 41.60 30.20 32.20 0.0M
2022-08-31 45.60 45.60 45.60 45.60 0.0M
2022-08-30 46.80 47.00 46.60 46.60 0.0M
2022-08-26 51.00 51.00 49.60 49.60 0.0M
2022-08-23 52.00 52.00 52.00 52.00 0.0M
2022-08-22 52.00 52.00 52.00 52.00 0.0M
2022-08-16 52.50 54.00 52.50 54.00 0.0M
2022-08-12 52.00 52.00 52.00 52.00 0.0M
2022-08-11 51.50 51.50 51.00 51.00 0.0M
2022-08-10 50.50 50.50 50.50 50.50 0.0M
2022-08-09 51.00 51.50 49.80 49.80 0.0M
2022-08-05 54.50 54.50 54.50 54.50 0.0M
2022-08-04 55.50 56.00 55.00 56.00 0.0M
2022-08-03 53.50 54.00 53.50 54.00 0.0M
2022-08-02 55.00 55.00 55.00 55.00 0.0M
2022-07-20 57.50 57.50 57.50 57.50 0.0M
2022-07-05 50.00 50.00 50.00 50.00 0.0M
2022-06-29 53.00 53.00 53.00 53.00 0.0M
2022-06-24 53.50 53.50 53.50 53.50 0.0M
2022-06-17 51.50 52.50 51.50 52.50 0.0M
2022-06-15 54.00 54.50 54.00 54.00 0.0M
2022-06-10 55.50 55.50 55.50 55.50 0.0M
2022-06-06 59.00 59.00 59.00 59.00 0.0M
2022-05-27 60.50 60.50 60.50 60.50 0.0M
2022-05-19 55.00 55.00 55.00 55.00 0.0M
2022-05-06 57.50 58.00 57.50 58.00 0.0M
2022-05-05 59.50 59.50 59.50 59.50 0.0M
2022-05-04 60.00 60.00 60.00 60.00 0.0M
2022-05-03 58.50 59.00 58.50 59.00 0.0M
2022-04-27 55.50 55.50 55.50 55.50 0.0M
2022-04-19 58.00 58.00 58.00 58.00 0.0M
2022-03-30 64.50 64.50 63.50 63.50 0.0M
2022-03-29 65.00 65.00 65.00 65.00 0.0M
2022-03-24 63.50 64.00 63.50 64.00 0.0M
2022-03-22 64.00 65.00 64.00 65.00 0.0M
2022-03-21 64.00 64.00 64.00 64.00 0.0M
2022-03-16 59.00 59.00 59.00 59.00 0.0M
2022-03-15 56.50 56.50 56.50 56.50 0.0M
2022-03-14 56.50 56.50 56.00 56.00 0.0M
2022-03-11 58.00 58.00 58.00 58.00 0.0M
2022-03-07 59.00 59.00 59.00 59.00 0.0M
2022-03-03 61.50 61.50 61.50 61.50 0.0M
2022-03-02 61.50 61.50 61.50 61.50 0.0M
2022-02-24 59.00 62.50 59.00 62.50 0.0M
2022-02-22 60.50 60.50 60.50 60.50 0.0M
2022-02-17 61.50 61.50 61.50 61.50 0.0M
2022-02-16 62.00 62.00 62.00 62.00 0.0M
2022-02-14 62.00 62.00 62.00 62.00 0.0M
2022-02-11 62.50 63.00 62.50 63.00 0.0M
2022-01-31 60.50 60.50 60.50 60.50 0.0M
2022-01-28 59.50 59.50 59.50 59.50 0.0M
2022-01-25 65.00 65.00 63.50 63.50 0.0M
2022-01-24 64.00 64.00 61.50 62.00 0.0M
2022-01-21 65.50 65.50 65.50 65.50 0.0M
2022-01-18 68.50 68.50 68.50 68.50 0.0M
2022-01-14 70.50 70.50 70.50 70.50 0.0M
2022-01-10 70.50 71.00 70.50 71.00 0.0M
2022-01-07 70.50 70.50 70.50 70.50 0.0M
2022-01-04 77.50 77.50 77.50 77.50 0.0M
2022-01-03 79.50 79.50 79.50 79.50 0.0M