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
2023-12-28 20.20 20.20 20.00 20.20 0.0M
2023-12-27 20.40 20.60 20.20 20.20 0.0M
2023-12-22 20.20 20.20 20.00 20.20 0.0M
2023-12-21 19.20 20.00 19.20 20.00 0.0M
2023-12-20 19.80 20.00 19.40 19.40 0.0M
2023-12-19 20.00 20.40 19.90 20.00 0.0M
2023-12-18 20.20 20.40 20.20 20.40 0.0M
2023-12-15 21.00 21.20 20.40 20.40 0.0M
2023-12-14 20.20 20.60 20.20 20.60 0.0M
2023-12-13 19.10 19.60 18.80 19.60 0.0M
2023-12-12 19.20 19.60 18.80 19.00 0.0M
2023-12-11 18.50 19.50 18.30 19.20 0.0M
2023-12-08 18.20 19.30 18.20 18.70 0.0M
2023-12-07 16.50 18.80 16.50 18.00 0.0M
2023-12-06 15.60 16.20 15.60 15.60 0.0M
2023-12-05 15.50 15.50 15.20 15.30 0.0M
2023-12-04 15.80 16.20 15.50 15.80 0.0M
2023-12-01 15.10 15.20 14.60 15.20 0.0M
2023-11-30 15.00 15.00 14.60 15.00 0.0M
2023-11-29 14.90 15.40 14.90 15.00 0.0M
2023-11-28 14.70 14.70 14.70 14.70 0.0M
2023-11-27 14.50 14.50 14.50 14.50 0.0M
2023-11-24 14.70 14.70 14.70 14.70 0.0M
2023-11-23 14.40 14.50 14.40 14.40 0.0M
2023-11-22 14.10 14.40 14.10 14.40 0.0M
2023-11-21 14.10 14.10 14.10 14.10 0.0M
2023-11-20 14.40 14.40 14.40 14.40 0.0M
2023-11-17 14.50 14.50 14.50 14.50 0.0M
2023-11-16 14.40 14.70 14.40 14.70 0.0M
2023-11-15 14.30 14.90 14.30 14.90 0.0M
2023-11-13 13.20 13.20 13.20 13.20 0.0M
2023-11-10 13.00 13.70 13.00 13.70 0.0M
2023-11-09 13.60 14.00 13.50 13.50 0.0M
2023-11-06 13.40 13.60 13.40 13.60 0.0M
2023-11-03 13.50 14.20 13.50 13.80 0.0M
2023-11-02 12.80 13.10 12.70 13.10 0.0M
2023-11-01 13.20 13.30 13.10 13.30 0.0M
2023-10-31 12.80 12.90 12.80 12.90 0.0M
2023-10-30 13.80 13.80 12.50 12.50 0.0M
2023-10-27 14.60 14.60 14.00 14.00 0.0M
2023-10-25 14.80 14.80 14.40 14.50 0.0M
2023-10-24 15.00 15.40 15.00 15.40 0.0M
2023-10-23 15.80 15.80 15.20 15.30 0.0M
2023-10-20 15.10 15.50 15.10 15.50 0.0M
2023-10-19 19.00 19.10 14.50 14.50 0.0M
2023-10-18 19.60 19.60 18.80 18.80 0.0M
2023-10-17 20.60 20.60 20.60 20.60 0.0M
2023-10-16 21.00 21.00 20.80 20.80 0.0M
2023-10-13 22.20 22.20 22.20 22.20 0.0M
2023-10-12 22.60 22.60 22.40 22.40 0.0M
2023-10-10 21.00 22.00 21.00 22.00 0.0M
2023-10-05 23.40 23.40 21.80 21.80 0.0M
2023-10-02 24.60 24.60 24.00 24.20 0.0M
2023-09-28 24.20 24.20 24.20 24.20 0.0M
2023-09-27 24.20 24.40 24.20 24.40 0.0M
2023-09-25 24.60 24.60 24.60 24.60 0.0M
2023-09-21 23.80 23.80 23.80 23.80 0.0M
2023-09-19 24.20 24.20 23.80 23.80 0.0M
2023-09-15 23.80 23.80 23.20 23.20 0.0M
2023-09-14 22.20 22.80 22.20 22.80 0.0M
2023-09-13 21.00 21.00 21.00 21.00 0.0M
2023-09-11 22.80 22.80 21.80 21.80 0.0M
2023-09-08 23.40 23.40 23.40 23.40 0.0M
2023-09-07 22.80 23.00 22.20 22.80 0.0M
2023-09-06 24.00 24.00 24.00 24.00 0.0M
2023-09-05 23.80 23.80 23.80 23.80 0.0M
2023-08-31 24.00 24.00 24.00 24.00 0.0M
2023-08-25 23.20 23.60 23.20 23.60 0.0M
2023-08-24 24.40 25.00 24.20 24.20 0.0M
2023-08-23 23.40 23.40 23.40 23.40 0.0M
2023-08-17 23.00 23.00 23.00 23.00 0.0M
2023-08-15 23.40 23.40 23.40 23.40 0.0M
2023-08-10 23.80 23.80 23.80 23.80 0.0M
2023-08-07 25.00 25.00 25.00 25.00 0.0M
2023-08-04 25.20 25.20 25.20 25.20 0.0M
2023-08-03 24.80 24.80 24.80 24.80 0.0M
2023-08-02 25.40 25.40 25.40 25.40 0.0M
2023-08-01 26.60 26.60 26.60 26.60 0.0M
2023-07-27 25.40 26.00 25.40 26.00 0.0M
2023-07-26 25.00 25.00 25.00 25.00 0.0M
2023-07-25 25.00 25.00 25.00 25.00 0.0M
2023-07-24 25.00 25.00 25.00 25.00 0.0M
2023-07-21 25.00 25.20 25.00 25.20 0.0M
2023-07-20 25.20 25.20 25.00 25.00 0.0M
2023-07-19 26.20 26.20 26.20 26.20 0.0M
2023-07-18 26.20 26.60 26.20 26.60 0.0M
2023-07-17 25.40 25.40 25.40 25.40 0.0M
2023-07-14 25.80 26.40 25.80 25.80 0.0M
2023-07-13 25.20 25.20 25.20 25.20 0.0M
2023-07-12 25.40 25.40 25.40 25.40 0.0M
2023-07-11 24.60 24.80 24.60 24.80 0.0M
2023-07-10 23.60 23.80 23.60 23.80 0.0M
2023-07-06 23.00 23.00 23.00 23.00 0.0M
2023-07-04 24.00 24.00 24.00 24.00 0.0M
2023-07-03 23.60 23.60 23.40 23.40 0.0M
2023-06-30 23.00 23.20 23.00 23.20 0.0M
2023-06-29 22.40 22.40 22.40 22.40 0.0M
2023-06-28 22.80 22.80 22.40 22.40 0.0M
2023-06-27 22.00 23.00 22.00 23.00 0.0M
2023-06-26 22.00 22.40 22.00 22.40 0.0M
2023-06-23 22.20 22.20 22.00 22.00 0.0M
2023-06-22 21.60 22.00 21.60 22.00 0.0M
2023-06-21 21.00 21.20 21.00 21.20 0.0M
2023-06-16 20.60 20.60 20.40 20.40 0.0M
2023-06-15 21.40 21.40 21.00 21.00 0.0M
2023-06-14 21.60 21.60 21.60 21.60 0.0M
2023-06-13 21.40 21.80 21.20 21.80 0.0M
2023-06-12 19.90 21.60 19.90 21.60 0.0M
2023-06-09 22.00 22.20 20.00 20.00 0.0M
2023-06-08 26.00 26.40 21.60 22.00 0.0M
2023-06-07 20.60 21.40 20.60 21.00 0.0M
2023-06-05 21.20 21.20 20.60 20.60 0.0M
2023-06-02 20.40 20.80 20.40 20.80 0.0M
2023-05-31 20.20 20.20 20.20 20.20 0.0M
2023-05-30 21.20 21.20 20.80 20.80 0.0M
2023-05-29 21.00 21.00 21.00 21.00 0.0M
2023-05-26 19.70 20.80 19.70 20.80 0.0M
2023-05-23 20.20 20.60 20.00 20.20 0.0M
2023-05-22 19.70 20.20 19.50 20.20 0.0M
2023-05-19 20.20 20.20 20.20 20.20 0.0M
2023-05-18 19.90 19.90 19.90 19.90 0.0M
2023-05-17 18.10 18.30 17.90 18.30 0.0M
2023-05-16 17.50 17.50 17.50 17.50 0.0M
2023-05-15 17.20 17.20 17.00 17.00 0.0M
2023-05-12 17.20 17.20 17.10 17.10 0.0M
2023-05-11 17.10 17.10 17.10 17.10 0.0M
2023-05-10 17.00 17.00 17.00 17.00 0.0M
2023-05-02 17.60 17.60 17.60 17.60 0.0M
2023-04-28 17.90 17.90 17.90 17.90 0.0M
2023-04-27 18.70 18.70 17.90 17.90 0.0M
2023-04-25 18.80 18.90 18.70 18.90 0.0M
2023-04-19 20.60 20.60 20.60 20.60 0.0M
2023-04-18 20.60 20.60 20.60 20.60 0.0M
2023-04-17 19.80 19.80 19.80 19.80 0.0M
2023-04-14 20.00 20.00 19.80 19.80 0.0M
2023-04-13 20.00 20.40 20.00 20.40 0.0M
2023-04-12 21.00 21.20 21.00 21.20 0.0M
2023-04-11 20.40 20.40 20.40 20.40 0.0M
2023-04-06 19.60 19.60 19.60 19.60 0.0M
2023-04-05 19.80 19.80 19.80 19.80 0.0M
2023-04-04 20.60 21.00 19.90 19.90 0.0M
2023-04-03 22.40 22.40 21.20 21.20 0.0M
2023-03-31 23.40 23.40 22.20 22.20 0.0M
2023-03-30 27.40 27.40 22.80 22.80 0.0M
2023-03-29 29.20 29.20 29.20 29.20 0.0M
2023-03-24 29.60 29.60 29.60 29.60 0.0M
2023-03-23 29.40 29.80 29.40 29.80 0.0M
2023-03-22 29.00 29.20 29.00 29.20 0.0M
2023-03-21 28.40 28.60 28.40 28.60 0.0M
2023-03-13 28.00 28.00 28.00 28.00 0.0M
2023-03-06 29.40 29.40 28.60 28.60 0.0M
2023-03-03 29.60 29.60 29.60 29.60 0.0M
2023-03-02 29.80 29.80 29.80 29.80 0.0M
2023-03-01 29.20 29.20 29.20 29.20 0.0M
2023-02-21 29.60 29.60 29.60 29.60 0.0M
2023-02-17 29.80 29.80 29.80 29.80 0.0M
2023-02-14 30.00 30.20 30.00 30.20 0.0M
2023-02-10 30.40 30.40 30.00 30.20 0.0M
2023-02-09 30.80 30.80 30.80 30.80 0.0M
2023-02-08 31.40 31.40 31.00 31.00 0.0M
2023-02-07 30.80 31.00 30.80 31.00 0.0M
2023-02-06 30.80 30.80 30.80 30.80 0.0M
2023-02-02 31.80 32.20 31.80 32.00 0.0M
2023-02-01 31.20 31.20 31.20 31.20 0.0M
2023-01-31 30.00 30.20 30.00 30.20 0.0M
2023-01-27 30.00 30.00 30.00 30.00 0.0M
2023-01-26 30.40 30.60 30.40 30.60 0.0M
2023-01-25 29.60 29.60 29.40 29.40 0.0M
2023-01-24 30.80 31.00 30.00 30.00 0.0M
2023-01-23 30.00 30.60 30.00 30.60 0.0M
2023-01-20 29.20 29.60 29.20 29.60 0.0M
2023-01-18 29.60 30.20 29.60 30.20 0.0M
2023-01-17 29.20 29.40 29.20 29.40 0.0M
2023-01-16 29.00 29.00 28.80 28.80 0.0M
2023-01-12 28.00 28.00 28.00 28.00 0.0M
2023-01-10 28.80 28.80 28.80 28.80 0.0M
2023-01-06 27.60 27.60 27.60 27.60 0.0M