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	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1783110300	122.25	5.95	5.12	120.4	122.4	118.25	93
1783023900	116.3	-14.2	-10.88	127.95	129.4	115.45	763
1782937500	130.5	-12.75	-8.90	140.25	140.25	123.95	731
1782851100	143.25	13.85	10.70	136.1	143.25	136	154
1782764700	129.4	-3.6	-2.71	132.1	134.9	129.4	506
1782505500	133	-11.05	-7.67	137.5	137.5	132.05	177
1782419100	144.05	5.05	3.63	145	149	136	679
1782332700	139	-5.8	-4.01	148.85	148.85	138.25	533
1782246300	144.8	-6.4	-4.23	151	151	140	673
1782159900	151.19999	11.35	8.12	139	151.19999	139	1185
1781900700	139.85	0	0.00	139.85	139.85	139.85	0
1781814300	139.85	5.55	4.13	132.94999	139.85	132.8	65
1781727900	134.3	-9	-6.28	141.3	142.3	128.75	1243
1781641500	143.3	-7.85	-5.19	148.55	152.94999	143.3	77
1781555100	151.15	4.7	3.21	151	152.9	146.19999	1137
1781295900	146.44999	8.2	5.93	141.55	146.6	141.3	670
1781209500	138.25	4.15	3.09	135.35	141.25	135.35	154
1781123100	134.1	-1.05	-0.78	135.94999	135.94999	132.05	960
1781036700	135.15	-0.75	-0.55	138.69999	141.4	127.15	247
1780950300	135.9	5.1	3.90	133	139.8	131	228
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