Semtech Corp (SM2)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.66 | 1.61566707466 | 40.85 | 43.6 | 40.85 | 231 | 42.11852468 | DE |
4 | 1.73 | 4.3489190548 | 39.78 | 43.6 | 35.51 | 575 | 39.55202867 | DE |
12 | 10.81 | 35.2117263844 | 30.7 | 43.6 | 24.75 | 592 | 35.4919695 | DE |
26 | 17.71 | 74.4117647059 | 23.8 | 43.6 | 23.4 | 818 | 32.67285595 | DE |
52 | 17.31 | 71.5289256198 | 24.2 | 43.6 | 12.5 | 1229 | 23.24022428 | DE |
156 | 17.51 | 72.9583333333 | 24 | 43.6 | 12.5 | 1200 | 23.21065759 | DE |
260 | 17.51 | 72.9583333333 | 24 | 43.6 | 12.5 | 1200 | 23.21065759 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727468760 | 41.7 | -0.81 | -1.91 | 41.7 | 41.7 | 41.7 | 12 |
1727382360 | 42.51 | 0.01 | 0.02 | 43.54 | 43.6 | 42.51 | 511 |
1727295960 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
1727209560 | 42.5 | 0.85 | 2.04 | 42.5 | 42.5 | 42.5 | 40 |
1727123160 | 41.65 | 0.17 | 0.41 | 41.67 | 41.67 | 41.65 | 127 |
1726864020 | 41.479999 | -0.55 | -1.31 | 40.85 | 41.479999 | 40.85 | 244 |
1726777560 | 42.03 | 2.03 | 5.08 | 40.45 | 42.03 | 40.45 | 1397 |
1726691220 | 40 | 1.9 | 4.99 | 38.299999 | 40 | 38.299999 | 212 |
1726604760 | 38.1 | 0.41 | 1.09 | 36.299999 | 38.1 | 35.85 | 57 |
1726518420 | 37.69 | 0.4 | 1.07 | 37.69 | 37.69 | 37.69 | 1 |
1726259160 | 37.29 | 0.3 | 0.81 | 36.36 | 37.43 | 36.36 | 29 |
1726172760 | 36.99 | 0.07 | 0.19 | 36.99 | 36.99 | 36.99 | 10 |
1726086360 | 36.92 | 1.41 | 3.97 | 35.88 | 36.92 | 35.88 | 287 |
1725999960 | 35.51 | -1.3 | -3.53 | 35.51 | 35.51 | 35.51 | 150 |
1725913620 | 36.81 | 0.4 | 1.10 | 36.29 | 37.33 | 36.29 | 413 |
1725654360 | 36.409999 | -1.87 | -4.89 | 36.409999 | 36.409999 | 36.409999 | 300 |
1725567960 | 38.28 | 0.28 | 0.74 | 37.88 | 38.28 | 37.88 | 131 |
1725481560 | 38 | -1.2 | -3.06 | 37.11 | 38 | 37.11 | 51 |
1725395160 | 39.2 | -0.1 | -0.25 | 39.67 | 39.67 | 38.6 | 6430 |
1725308760 | 39.299999 | -0.63 | -1.58 | 39.299999 | 39.299999 | 39.299999 | 10 |
1725049560 | 39.93 | 1.01 | 2.60 | 39.78 | 39.93 | 39.63 | 533 |
1724963160 | 38.92 | 1.42 | 3.79 | 37.76 | 38.92 | 37.76 | 5343 |
1724876760 | 37.5 | 4.08 | 12.21 | 36.15 | 37.5 | 35.01 | 1765 |
1724790420 | 33.42 | 0.55 | 1.67 | 33.42 | 33.42 | 33.42 | 20 |
1724704020 | 32.869999 | 1.21 | 3.82 | 33.29 | 33.299999 | 32.869999 | 2265 |
1724444820 | 31.66 | -0.52 | -1.62 | 31.66 | 31.66 | 31.66 | 100 |
1724358420 | 32.18 | 0 | 0.00 | 32.18 | 32.18 | 32.18 | 0 |
1724272020 | 32.18 | 0 | 0.00 | 32.18 | 32.18 | 32.18 | 0 |
1724185620 | 32.18 | 0 | 0.00 | 32.18 | 32.18 | 32.18 | 0 |
1724099220 | 32.18 | -0.27 | -0.83 | 32.229999 | 32.229999 | 32.18 | 20 |
1723840020 | 32.45 | 0.06 | 0.19 | 32.45 | 32.45 | 32.45 | 45 |
1723753620 | 32.39 | 2.06 | 6.79 | 30.7 | 32.39 | 30.57 | 491 |
1723667160 | 30.33 | 0.24 | 0.80 | 30.33 | 30.33 | 30.33 | 14 |
1723580760 | 30.09 | 2.62 | 9.54 | 30.01 | 30.09 | 30.01 | 133 |
1723494420 | 27.47 | 0 | 0.00 | 27.47 | 27.47 | 27.47 | 0 |
1723235220 | 27.47 | 2.34 | 9.31 | 27.47 | 27.47 | 27.47 | 36 |
1723148820 | 25.13 | -0.4 | -1.57 | 25.13 | 25.13 | 25.13 | 282 |
1723062360 | 25.53 | -0.91 | -3.44 | 26.49 | 27.44 | 25.53 | 718 |
1722976020 | 26.44 | 0 | 0.00 | 26.44 | 26.44 | 26.44 | 0 |
1722889620 | 26.44 | -2.32 | -8.07 | 26.55 | 26.55 | 24.75 | 2086 |
1722630420 | 28.76 | 0 | 0.00 | 28.76 | 28.76 | 28.76 | 0 |
1722544020 | 28.76 | 0.35 | 1.23 | 28.76 | 28.76 | 28.76 | 112 |
1722457560 | 28.41 | 1.19 | 4.37 | 28.41 | 28.41 | 28.41 | 216 |
1722371160 | 27.22 | 0 | 0.00 | 27.22 | 27.22 | 27.22 | 0 |
1722284760 | 27.22 | 0 | 0.00 | 27.22 | 27.22 | 27.22 | 0 |
1722025560 | 27.22 | 0 | 0.00 | 27.22 | 27.22 | 27.22 | 0 |
1721939160 | 27.22 | -3.08 | -10.17 | 29.41 | 29.41 | 26.91 | 912 |
1721852820 | 30.3 | -0.76 | -2.45 | 30.3 | 30.3 | 30.3 | 10 |
1721766420 | 31.06 | 1.18 | 3.95 | 30.74 | 31.06 | 30.74 | 187 |
1721679960 | 29.88 | 1 | 3.46 | 29.3 | 29.88 | 29.3 | 38 |
1721420760 | 28.88 | -1.32 | -4.37 | 29 | 29 | 28.86 | 313 |
1721334360 | 30.2 | -0.38 | -1.24 | 30.21 | 30.21 | 30.2 | 130 |
1721248020 | 30.58 | -3.02 | -8.99 | 32.47 | 32.47 | 29.9 | 888 |
1721161560 | 33.6 | 0.22 | 0.66 | 33.6 | 33.6 | 33.6 | 20 |
1721075160 | 33.38 | 0.28 | 0.85 | 33.56 | 33.56 | 32.75 | 230 |
1720815960 | 33.1 | -1.04 | -3.05 | 34 | 34 | 33.1 | 350 |
1720729560 | 34.14 | 2.6 | 8.24 | 32.58 | 34.14 | 32.58 | 115 |
1720643220 | 31.54 | -0.13 | -0.41 | 31.54 | 31.54 | 31.54 | 100 |
1720556760 | 31.67 | 0.59 | 1.90 | 31.26 | 31.67 | 31.26 | 73 |
1720470360 | 31.08 | 0.39 | 1.27 | 30.68 | 31.12 | 30.68 | 160 |
1720211220 | 30.69 | 0.75 | 2.51 | 30.7 | 30.7 | 30.69 | 1500 |
1720124820 | 29.94 | -0.42 | -1.38 | 30 | 30 | 29.72 | 205 |
1720038420 | 30.36 | -0.01 | -0.03 | 30.36 | 30.36 | 30.36 | 360 |
1719952020 | 30.37 | 2.72 | 9.84 | 29.42 | 30.37 | 29.42 | 74 |
1719865620 | 27.65 | 0.95 | 3.56 | 27.65 | 27.65 | 27.65 | 139 |
1719606420 | 26.7 | -0.07 | -0.26 | 26.7 | 26.7 | 26.7 | 210 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約