Semtech Corp【SM2】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-11.29999	-7.94654767557	142.19999	147.19999	126.35	793	135.04711998	DE
4	28.9	28.3333333333	102	162	101.5	793	130.67729278	DE
12	56.6	76.1776581427	74.3	162	60.8	713	97.22408259	DE
26	62.28	90.7607111629	68.62	162	57	610	84.23271716	DE
52	97.600001	293.093104898	33.299999	162	32.75	753	62.93374317	DE
156	106.9	445.416666667	24	162	12.5	1041	40.21116513	DE
260	106.9	445.416666667	24	162	12.5	1041	40.21116513	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	130.8	-14.6	-10.04	140.05	141.9	130.8	215
1780604700	145.4	3.75	2.65	138.85	145.4	132.69999	758
1780518300	141.65	-1.3	-0.91	146.25	146.65	140	277
1780431900	142.94999	14.5	11.29	129.1	143.85	129.1	516
1780345500	128.44999	-3.05	-2.32	130.55	134.25	126.35	1701
1780086300	131.5	-8.75	-6.24	142.19999	147.19999	131.5	714
1779999900	140.25	6.1	4.55	134.5	144.15	134.5	380
1779913500	134.15	-8.35	-5.86	152	162	133.65	1419
1779827100	142.5	1.7	1.21	142.5	148	135.35	2540
1779740700	140.8	6.35	4.72	139.25	140.8	136.85	305
1779481500	134.44999	8.4	6.66	131.4	140.1	127.95	1893
1779395100	126.05	3.75	3.07	125	129.19999	122.3	719
1779308700	122.3	5.2	4.44	118	123.8	118	723
1779222300	117.1	3.85	3.40	112.55	117.65	107.65	320
1779135900	113.25	-5.25	-4.43	118	123.5	113.25	639
1778876700	118.5	0.15	0.13	120.85	120.85	114.9	172
1778790300	118.35	-2.95	-2.43	120.85	120.95	118.35	963
1778703900	121.3	8.75	7.77	114	121.45	112	658
1778617500	112.55	-0.7	-0.62	117	117	106.05	863
1778531100	113.25	11.75	11.58	104.65	113.25	104.65	271
1778271900	101.5	-0.3	-0.29	102	105.5	101.5	27
1778185500	101.8	1.2	1.19	101.65	108.8	100.75	393
1778099100	100.6	5.6	5.89	98.52	100.6	95.5	353
1778012700	95	3.02	3.28	91.18	95	91.18	353
1777926300	91.98	2.76	3.09	91.04	94.06	91.02	256
1777580700	89.22	6.72	8.15	84.959999	90	84.959999	130
1777494300	82.5	2.12	2.64	81.56	83	81.56	231
1777407900	80.38	-5.66	-6.58	87.12	87.12	80.099999	707
1777321500	86.04	-8.22	-8.72	92.94	94.56	86.04	480
1777062300	94.26	3.66	4.04	91.28	95.48	91.28	280
1776975900	90.6	5.18	6.06	86.38	90.9	86.18	687
1776889500	85.42	-4.74	-5.26	87.98	91.54	85.42	523
1776803100	90.16	-0.38	-0.42	89.4	91.72	89.4	55
1776716700	90.54	-0.7	-0.77	92.44	92.44	90.54	256
1776457500	91.24	5.24	6.09	87.66	93.34	87.66	704
1776371100	86	9.18	11.95	78.72	86	78.7	1125
1776284700	76.819999	0.72	0.95	77.099999	79.18	76.819999	1264
1776198300	76.099999	-1.2	-1.55	77.54	81.28	76.099999	1118
1776111900	77.3	3.84	5.23	72.02	77.3	72.02	646
1775852700	73.459999	-2.86	-3.75	76.54	76.54	73.459999	452
1775766300	76.319999	1.32	1.76	74.94	76.66	74.76	544
1775679900	75	4.34	6.14	74.5	76.78	74.5	837
1775593500	70.66	-1	-1.40	72.06	72.06	70.66	373
1775161500	71.66	1.32	1.88	71.14	71.66	71.14	78
1775075100	70.34	3.46	5.17	67.68	70.52	66.54	3544
1774988700	66.879999	6.08	10.00	61.58	66.879999	61.58	221
1774902300	60.8	-1.44	-2.31	67.86	68.22	60.8	590
1774646700	62.24	-4.08	-6.15	65.06	65.06	62.24	167
1774560300	66.319998	-3.6	-5.15	67.28	67.28	66.28	119
1774473900	69.92	1.82	2.67	68.98	69.92	68	235
1774387500	68.099999	1.34	2.01	65.2	68.099999	65.2	223
1774301100	66.76	0.24	0.36	62.38	67.08	62.18	979
1774041900	66.519999	-1.04	-1.54	68.319999	68.319999	66.519999	82
1773955500	67.56	4.04	6.36	64.239999	67.56	62.72	305
1773869100	63.52	-4.98	-7.27	70.06	71.36	63.52	3473
1773782700	68.5	-5.6	-7.56	75.7	76.099999	68.5	1320
1773696300	74.099999	3.5	4.96	74.3	78.58	74.099999	951
1773437100	70.599999	0	0.00	70.599999	70.599999	70.599999	0
1773350700	70.599999	-5.76	-7.54	71.76	71.76	70.599999	28
1773264300	76.36	0.94	1.25	76.36	76.36	76.36	14
1773177900	75.42	4.78	6.77	73.98	75.42	73.98	1555
1773091500	70.64	-0.12	-0.17	69.8	70.64	68.98	1769
1772832300	70.76	-2.5	-3.41	75.3	75.3	70.76	162