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
2024-12-30 60.98 60.98 59.52 60.00 0.0M
2024-12-27 63.48 63.48 60.10 60.10 0.0M
2024-12-23 60.86 61.86 59.64 59.64 0.0M
2024-12-20 60.54 61.90 60.54 61.90 0.0M
2024-12-19 60.26 61.70 60.20 61.20 0.0M
2024-12-18 63.22 63.62 60.14 60.14 0.0M
2024-12-17 65.44 65.78 61.02 62.90 0.0M
2024-12-16 62.46 63.36 61.84 63.36 0.0M
2024-12-13 62.86 64.90 62.64 62.64 0.0M
2024-12-12 60.36 61.60 60.36 61.60 0.0M
2024-12-11 60.52 61.14 60.52 61.14 0.0M
2024-12-10 61.86 61.86 58.70 59.46 0.0M
2024-12-09 63.14 63.14 61.00 61.00 0.0M
2024-12-06 61.00 63.40 61.00 63.40 0.0M
2024-12-05 63.12 63.12 61.64 61.64 0.0M
2024-12-04 64.82 66.44 64.40 66.12 0.0M
2024-12-03 60.24 63.54 60.04 63.54 0.0M
2024-12-02 61.00 61.00 59.50 59.50 0.0M
2024-11-29 60.56 61.48 60.08 60.24 0.0M
2024-11-28 60.54 61.50 60.54 60.60 0.0M
2024-11-27 60.04 61.36 57.92 59.76 0.0M
2024-11-26 58.70 63.62 57.62 59.08 0.0M
2024-11-25 48.44 51.08 48.44 51.08 0.0M
2024-11-22 49.14 49.80 48.45 48.92 0.0M
2024-11-21 46.92 48.27 46.92 48.00 0.0M
2024-11-20 45.14 45.74 45.14 45.74 0.0M
2024-11-19 43.67 43.97 42.78 42.78 0.0M
2024-11-18 42.39 43.30 41.96 43.00 0.0M
2024-11-15 44.72 44.72 42.42 42.73 0.0M
2024-11-14 47.03 47.33 44.76 44.76 0.0M
2024-11-13 46.59 47.31 45.96 45.96 0.0M
2024-11-12 48.02 48.02 45.74 46.31 0.0M
2024-11-11 49.99 50.74 47.24 48.04 0.0M
2024-11-08 47.32 49.43 47.00 49.43 0.0M
2024-11-07 44.78 45.33 44.78 45.07 0.0M
2024-11-06 44.85 45.30 44.85 44.96 0.0M
2024-11-05 40.11 42.80 40.11 42.80 0.0M
2024-11-04 40.00 40.00 40.00 40.00 0.0M
2024-11-01 40.09 40.64 40.09 40.64 0.0M
2024-10-31 41.00 41.00 41.00 41.00 0.0M
2024-10-30 44.37 44.37 43.01 43.35 0.0M
2024-10-29 41.42 43.65 41.42 43.65 0.0M
2024-10-24 42.16 42.16 40.99 40.99 0.0M
2024-10-23 41.00 41.19 41.00 41.19 0.0M
2024-10-21 39.98 40.50 39.98 40.50 0.0M
2024-10-18 40.99 40.99 40.35 40.35 0.0M
2024-10-17 42.01 42.01 42.01 42.01 0.0M
2024-10-16 40.31 40.88 40.31 40.81 0.0M
2024-10-15 41.95 41.97 40.71 40.71 0.0M
2024-10-14 40.50 41.82 40.50 41.43 0.0M
2024-10-10 37.29 37.29 37.29 37.29 0.0M
2024-10-09 38.79 39.34 37.45 37.49 0.0M
2024-10-08 39.29 40.00 38.99 39.34 0.0M
2024-10-04 37.98 38.55 37.98 38.27 0.0M
2024-10-03 36.08 36.08 36.08 36.08 0.0M
2024-10-01 40.69 40.69 39.86 40.07 0.0M
2024-09-30 40.97 40.97 40.97 40.97 0.0M
2024-09-27 41.70 41.70 41.70 41.70 0.0M
2024-09-26 43.54 43.60 42.51 42.51 0.0M
2024-09-24 42.50 42.50 42.50 42.50 0.0M
2024-09-23 41.67 41.67 41.65 41.65 0.0M
2024-09-20 40.85 41.48 40.85 41.48 0.0M
2024-09-19 40.45 42.03 40.45 42.03 0.0M
2024-09-18 38.30 40.00 38.30 40.00 0.0M
2024-09-17 36.30 38.10 35.85 38.10 0.0M
2024-09-16 37.69 37.69 37.69 37.69 0.0M
2024-09-13 36.36 37.43 36.36 37.29 0.0M
2024-09-12 36.99 36.99 36.99 36.99 0.0M
2024-09-11 35.88 36.92 35.88 36.92 0.0M
2024-09-10 35.51 35.51 35.51 35.51 0.0M
2024-09-09 36.29 37.33 36.29 36.81 0.0M
2024-09-06 36.41 36.41 36.41 36.41 0.0M
2024-09-05 37.88 38.28 37.88 38.28 0.0M
2024-09-04 37.11 38.00 37.11 38.00 0.0M
2024-09-03 39.67 39.67 38.60 39.20 0.0M
2024-09-02 39.30 39.30 39.30 39.30 0.0M
2024-08-30 39.78 39.93 39.63 39.93 0.0M
2024-08-29 37.76 38.92 37.76 38.92 0.0M
2024-08-28 36.15 37.50 35.01 37.50 0.0M
2024-08-27 33.42 33.42 33.42 33.42 0.0M
2024-08-26 33.29 33.30 32.87 32.87 0.0M
2024-08-23 31.66 31.66 31.66 31.66 0.0M
2024-08-19 32.23 32.23 32.18 32.18 0.0M
2024-08-16 32.45 32.45 32.45 32.45 0.0M
2024-08-15 30.70 32.39 30.57 32.39 0.0M
2024-08-14 30.33 30.33 30.33 30.33 0.0M
2024-08-13 30.01 30.09 30.01 30.09 0.0M
2024-08-09 27.47 27.47 27.47 27.47 0.0M
2024-08-08 25.13 25.13 25.13 25.13 0.0M
2024-08-07 26.49 27.44 25.53 25.53 0.0M
2024-08-05 26.55 26.55 24.75 26.44 0.0M
2024-08-01 28.76 28.76 28.76 28.76 0.0M
2024-07-31 28.41 28.41 28.41 28.41 0.0M
2024-07-25 29.41 29.41 26.91 27.22 0.0M
2024-07-24 30.30 30.30 30.30 30.30 0.0M
2024-07-23 30.74 31.06 30.74 31.06 0.0M
2024-07-22 29.30 29.88 29.30 29.88 0.0M
2024-07-19 29.00 29.00 28.86 28.88 0.0M
2024-07-18 30.21 30.21 30.20 30.20 0.0M
2024-07-17 32.47 32.47 29.90 30.58 0.0M
2024-07-16 33.60 33.60 33.60 33.60 0.0M
2024-07-15 33.56 33.56 32.75 33.38 0.0M
2024-07-12 34.00 34.00 33.10 33.10 0.0M
2024-07-11 32.58 34.14 32.58 34.14 0.0M
2024-07-10 31.54 31.54 31.54 31.54 0.0M
2024-07-09 31.26 31.67 31.26 31.67 0.0M
2024-07-08 30.68 31.12 30.68 31.08 0.0M
2024-07-05 30.70 30.70 30.69 30.69 0.0M
2024-07-04 30.00 30.00 29.72 29.94 0.0M
2024-07-03 30.36 30.36 30.36 30.36 0.0M
2024-07-02 29.42 30.37 29.42 30.37 0.0M
2024-07-01 27.65 27.65 27.65 27.65 0.0M
2024-06-28 26.70 26.70 26.70 26.70 0.0M
2024-06-27 26.77 26.77 26.77 26.77 0.0M
2024-06-26 27.50 27.50 27.50 27.50 0.0M
2024-06-25 27.67 27.67 27.32 27.32 0.0M
2024-06-21 27.80 28.27 27.80 28.27 0.0M
2024-06-19 27.23 27.31 27.02 27.31 0.0M
2024-06-18 28.21 28.72 27.97 28.45 0.0M
2024-06-17 27.84 28.40 27.82 28.40 0.0M
2024-06-14 27.56 27.63 27.15 27.34 0.0M
2024-06-13 28.25 28.25 27.92 27.92 0.0M
2024-06-12 29.18 29.30 28.59 28.59 0.0M
2024-06-11 30.00 30.05 29.53 29.94 0.0M
2024-06-10 29.39 29.97 28.90 29.97 0.0M
2024-06-07 34.73 34.73 27.44 28.89 0.0M
2024-06-06 38.00 42.49 35.00 35.00 0.0M
2024-06-05 34.20 35.49 34.20 35.49 0.0M
2024-06-04 35.21 35.21 34.68 34.68 0.0M
2024-06-03 36.34 36.34 35.18 35.18 0.0M
2024-05-31 36.05 36.05 35.23 35.23 0.0M
2024-05-30 37.66 37.66 36.00 36.00 0.0M
2024-05-29 37.70 37.70 37.70 37.70 0.0M
2024-05-28 37.18 37.18 37.18 37.18 0.0M
2024-05-27 37.00 37.00 36.82 36.82 0.0M
2024-05-24 36.88 36.88 36.88 36.88 0.0M
2024-05-23 37.26 38.00 36.00 36.00 0.0M
2024-05-22 38.07 38.08 37.00 37.00 0.0M
2024-05-21 37.01 38.04 37.01 37.44 0.0M
2024-05-20 36.52 37.02 36.52 37.02 0.0M
2024-05-17 37.03 37.03 36.67 36.67 0.0M
2024-05-16 37.04 37.04 36.54 36.83 0.0M
2024-05-15 36.63 37.00 35.64 37.00 0.0M
2024-05-14 35.43 36.92 35.43 36.92 0.0M
2024-05-13 35.82 35.82 35.82 35.82 0.0M
2024-05-10 36.07 36.07 36.06 36.06 0.0M
2024-05-09 38.25 38.25 37.73 37.73 0.0M
2024-05-08 36.79 37.58 36.79 37.58 0.0M
2024-05-07 37.00 37.20 37.00 37.01 0.0M
2024-05-06 36.51 36.58 35.99 36.05 0.0M
2024-05-03 36.51 36.90 35.40 36.40 0.0M
2024-05-02 35.52 36.00 34.51 35.89 0.0M
2024-04-30 34.35 35.60 34.35 35.60 0.0M
2024-04-29 33.28 33.51 33.23 33.23 0.0M
2024-04-26 32.87 33.35 32.87 33.18 0.0M
2024-04-25 30.58 30.75 30.58 30.75 0.0M
2024-04-24 31.61 31.61 31.17 31.27 0.0M
2024-04-22 29.29 30.03 29.29 30.03 0.0M
2024-04-19 29.51 29.51 29.00 29.00 0.0M
2024-04-18 31.25 31.80 30.25 30.85 0.0M
2024-04-17 31.26 31.50 30.35 30.35 0.0M
2024-04-16 30.18 30.40 29.85 30.40 0.0M
2024-04-15 30.97 30.97 30.08 30.10 0.0M
2024-04-12 32.79 32.80 31.06 31.06 0.0M
2024-04-11 30.60 32.72 30.20 32.58 0.0M
2024-04-10 32.49 32.86 30.70 30.94 0.0M
2024-04-09 31.51 32.94 30.28 32.94 0.0M
2024-04-08 30.00 32.64 30.00 31.63 0.0M
2024-04-05 30.74 30.74 30.02 30.21 0.0M
2024-04-04 29.68 32.43 29.00 30.25 0.0M
2024-04-03 26.27 29.57 26.25 29.40 0.0M
2024-04-02 26.63 26.63 25.09 26.58 0.0M
2024-03-28 26.00 29.80 25.20 29.80 0.0M
2024-03-27 23.80 26.20 23.40 26.20 0.0M
2024-03-26 20.60 23.60 20.60 23.60 0.0M
2024-03-25 21.00 21.20 20.60 20.80 0.0M
2024-03-22 21.20 21.60 21.20 21.40 0.0M
2024-03-21 20.80 20.80 20.80 20.80 0.0M
2024-03-20 20.80 20.80 20.80 20.80 0.0M
2024-03-19 20.60 20.60 19.90 19.90 0.0M
2024-03-18 20.80 21.00 20.60 20.60 0.0M
2024-03-15 20.40 20.80 20.40 20.80 0.0M
2024-03-14 21.40 21.40 20.40 20.40 0.0M
2024-03-13 21.40 21.80 21.00 21.20 0.0M
2024-03-12 20.60 20.60 20.60 20.60 0.0M
2024-03-11 21.00 21.00 20.80 20.80 0.0M
2024-03-08 22.40 22.40 22.00 22.20 0.0M
2024-03-07 21.80 21.80 21.20 21.20 0.0M
2024-03-06 20.20 21.20 20.20 21.20 0.0M
2024-03-05 20.00 20.00 20.00 20.00 0.0M
2024-02-29 18.90 18.90 18.90 18.90 0.0M
2024-02-27 19.00 19.00 18.90 18.90 0.0M
2024-02-26 19.10 19.10 19.00 19.00 0.0M
2024-02-23 18.30 18.70 18.30 18.70 0.0M
2024-02-22 18.90 19.50 18.90 19.50 0.0M
2024-02-20 18.40 18.40 18.10 18.10 0.0M
2024-02-19 18.60 18.60 18.60 18.60 0.0M
2024-02-16 18.30 18.30 18.30 18.30 0.0M
2024-02-15 19.00 19.00 18.90 18.90 0.0M
2024-02-14 18.00 18.00 18.00 18.00 0.0M
2024-02-13 19.60 20.00 18.10 18.40 0.0M
2024-02-12 19.80 19.90 19.80 19.80 0.0M
2024-02-09 18.90 19.40 18.90 19.40 0.0M
2024-02-08 18.50 19.00 18.40 18.90 0.0M
2024-02-07 18.40 18.50 18.30 18.40 0.0M
2024-02-06 18.00 18.00 17.90 18.00 0.0M
2024-02-02 18.30 18.30 18.20 18.20 0.0M
2024-02-01 17.90 18.20 17.90 18.20 0.0M
2024-01-31 18.80 18.80 18.80 18.80 0.0M
2024-01-30 19.60 19.60 19.10 19.10 0.0M
2024-01-29 19.10 19.40 18.90 19.40 0.0M
2024-01-26 19.30 19.50 19.10 19.10 0.0M
2024-01-25 20.20 20.20 20.00 20.00 0.0M
2024-01-24 20.00 20.00 19.90 20.00 0.0M
2024-01-23 20.60 20.80 20.40 20.80 0.0M
2024-01-22 20.20 20.20 19.80 19.80 0.0M
2024-01-19 18.30 19.60 18.30 19.60 0.0M
2024-01-18 17.10 18.20 17.10 18.20 0.0M
2024-01-17 16.90 17.00 16.80 17.00 0.0M
2024-01-16 17.50 17.70 17.00 17.00 0.0M
2024-01-15 17.50 17.50 17.30 17.40 0.0M
2024-01-12 18.10 18.10 17.70 17.70 0.0M
2024-01-11 18.80 19.10 18.20 18.20 0.0M
2024-01-10 19.20 19.20 18.60 19.00 0.0M
2024-01-09 19.10 19.20 18.80 19.20 0.0M
2024-01-08 18.60 19.00 18.60 19.00 0.0M
2024-01-05 18.50 18.50 18.50 18.50 0.0M
2024-01-04 18.80 18.80 17.60 18.70 0.0M
2024-01-03 19.80 19.80 18.80 18.80 0.0M