Semler Scientific Inc (SMLR)

SMLR
🏛️ アメリカ →
30.56
最終更新: 2025-10-03
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
09:31 36.45 38.45 35.97 36.32 9.3K
09:32 36.32 36.50 36.32 36.50 0.4K
09:33 36.50 36.50 36.49 36.49 1.1K
09:34 36.49 37.02 36.49 37.02 8.2K
09:35 37.02 37.20 37.02 37.20 0.6K
09:36 37.20 37.20 36.73 36.94 9.4K
09:37 36.94 36.94 36.94 36.94 0.0K
09:38 36.94 37.23 36.94 37.23 5.5K
09:39 37.23 37.23 37.15 37.17 1.0K
09:40 37.17 37.28 36.97 36.97 0.8K
09:41 36.97 36.97 36.97 36.97 0.0K
09:42 36.97 36.97 36.97 36.97 0.2K
09:43 36.97 36.97 36.81 36.81 0.3K
09:44 36.95 36.95 36.95 36.95 0.3K
09:45 37.01 37.01 36.75 36.75 0.6K
09:46 36.75 36.75 36.75 36.75 1.0K
09:47 36.75 36.75 36.75 36.75 0.4K
09:48 36.75 36.75 36.75 36.75 1.1K
09:49 36.75 37.34 36.75 37.34 0.6K
09:50 37.34 37.44 37.34 37.44 1.5K
09:51 37.44 37.44 37.25 37.25 0.4K
09:52 37.25 37.25 37.25 37.25 0.1K
09:53 37.25 37.25 37.25 37.25 0.0K
09:54 37.25 37.37 37.23 37.23 0.4K
09:55 37.23 37.23 37.15 37.15 1.9K
09:56 37.16 37.16 37.16 37.16 2.0K
09:57 37.16 37.16 37.16 37.16 0.5K
09:58 37.16 37.16 37.16 37.16 0.0K
09:59 37.16 37.16 37.16 37.16 0.1K
10:00 37.16 37.16 36.96 36.96 0.1K
10:01 36.96 36.96 36.96 36.96 0.5K
10:02 36.96 36.96 36.96 36.96 0.2K
10:03 36.96 37.51 36.96 37.51 0.9K
10:04 37.51 37.56 37.51 37.56 0.2K
10:05 37.56 37.70 37.56 37.70 1.5K
10:06 37.70 37.70 37.70 37.70 0.1K
10:07 37.82 37.82 37.70 37.70 1.3K
10:08 38.07 38.07 38.07 38.07 1.3K
10:09 38.07 38.07 38.07 38.07 0.2K
10:10 38.07 38.07 38.07 38.07 0.0K
10:11 38.07 38.07 38.07 38.07 0.3K
10:12 38.07 38.07 37.62 37.62 0.5K
10:13 37.87 37.87 37.87 37.87 0.3K
10:14 37.87 37.87 37.84 37.84 0.6K
10:15 37.84 37.84 37.84 37.84 0.3K
10:16 37.84 37.84 37.84 37.84 0.0K
10:17 37.84 38.17 37.84 38.08 8.9K
10:18 38.08 38.08 38.08 38.08 0.0K
10:19 38.17 38.17 38.17 38.17 0.2K
10:20 38.17 38.17 38.17 38.17 0.2K
10:21 38.17 38.17 38.17 38.17 0.2K
10:22 38.17 38.17 38.17 38.17 0.1K
10:23 38.17 38.17 38.17 38.17 0.5K
10:24 38.17 38.17 38.17 38.17 0.0K
10:25 38.17 38.17 38.17 38.17 0.1K
10:26 38.35 38.35 38.35 38.35 5.7K
10:27 38.17 38.17 38.17 38.17 0.6K
10:28 38.17 38.17 38.17 38.17 0.8K
10:29 38.17 38.17 38.17 38.17 0.0K
10:30 38.17 38.17 38.17 38.17 0.0K
10:31 38.17 38.30 38.17 38.30 0.8K
10:32 38.30 38.30 38.30 38.30 0.2K
10:33 38.30 38.30 38.30 38.30 0.1K
10:34 38.30 38.30 38.20 38.20 0.2K
10:35 38.26 38.26 38.10 38.10 0.2K
10:36 38.25 38.25 38.25 38.25 0.4K
10:37 38.25 38.25 38.25 38.25 0.2K
10:38 38.25 38.44 38.25 38.44 0.8K
10:39 38.44 38.44 38.07 38.07 0.3K
10:40 38.07 38.07 38.07 38.07 0.3K
10:41 38.07 38.07 38.07 38.07 0.0K
10:42 38.07 38.30 38.07 38.30 0.2K
10:43 38.30 38.30 38.30 38.30 0.1K
10:44 38.30 38.30 38.30 38.30 0.0K
10:45 38.32 38.32 38.28 38.28 1.1K
10:46 38.29 38.44 38.29 38.44 1.1K
10:47 38.44 38.44 38.44 38.44 0.0K
10:48 38.44 38.44 38.44 38.44 0.1K
10:49 38.44 38.44 38.34 38.34 0.6K
10:50 38.34 38.44 38.34 38.34 0.7K
10:51 38.34 38.52 38.34 38.52 1.5K
10:52 38.52 38.53 38.52 38.53 0.4K
10:53 38.53 38.53 38.53 38.53 0.1K
10:54 38.53 38.53 38.35 38.35 3.9K
10:55 38.35 38.35 38.35 38.35 1.1K
10:56 38.34 38.34 38.34 38.34 0.4K
10:57 38.34 38.34 38.34 38.34 0.0K
10:58 38.34 38.42 38.34 38.42 0.9K
10:59 38.42 38.42 38.34 38.34 0.9K
11:00 38.34 38.34 38.17 38.17 1.4K
11:01 38.17 38.17 38.17 38.17 0.0K
11:02 38.17 38.17 38.17 38.17 0.1K
11:03 38.17 38.17 38.17 38.17 0.1K
11:04 38.17 38.17 38.17 38.17 0.1K
11:05 38.17 38.19 38.17 38.19 4.0K
11:06 38.10 38.10 38.10 38.10 0.5K
11:07 38.10 38.10 38.10 38.10 0.5K
11:08 38.30 38.30 38.30 38.30 1.0K
11:09 38.30 38.30 38.30 38.30 0.1K
11:10 38.30 38.30 38.30 38.30 0.4K
11:11 38.40 38.40 38.40 38.40 0.9K
11:12 38.40 38.54 38.40 38.54 1.3K
11:13 38.54 38.54 38.50 38.50 2.0K
11:14 38.50 38.50 38.50 38.50 0.0K
11:15 38.53 38.53 38.53 38.53 0.1K
11:16 38.53 38.53 38.53 38.53 0.4K
11:17 38.53 38.53 38.53 38.53 0.6K
11:18 38.41 38.41 38.41 38.41 0.9K
11:19 38.41 38.41 38.41 38.41 0.1K
11:20 38.17 38.17 38.14 38.14 1.1K
11:21 38.14 38.32 38.11 38.11 0.4K
11:22 38.11 38.11 38.11 38.11 0.2K
11:23 38.11 38.11 38.11 38.11 0.0K
11:24 38.11 38.11 38.11 38.11 0.0K
11:25 38.11 38.11 38.11 38.11 0.1K
11:26 38.24 38.24 38.24 38.24 0.3K
11:27 38.24 38.24 38.24 38.24 0.0K
11:28 38.24 38.24 38.24 38.24 0.0K
11:29 38.24 38.24 38.24 38.24 0.8K
11:30 38.24 38.39 38.03 38.39 0.4K
11:31 38.39 38.39 38.39 38.39 0.6K
11:32 38.39 38.39 38.34 38.34 0.1K
11:33 38.34 38.34 38.34 38.34 0.3K
11:34 38.34 38.39 38.34 38.39 0.5K
11:35 38.29 38.29 38.29 38.29 0.3K
11:36 38.29 38.29 38.29 38.29 0.2K
11:37 38.29 38.29 38.29 38.29 0.0K
11:38 38.29 38.29 38.29 38.29 0.1K
11:39 38.29 38.29 38.28 38.28 0.2K
11:40 38.28 38.28 38.28 38.28 0.0K
11:41 38.28 38.32 38.28 38.32 0.6K
11:42 38.32 38.32 38.28 38.28 0.6K
11:43 38.28 38.35 38.28 38.35 0.3K
11:44 38.35 38.35 38.35 38.35 0.0K
11:45 38.35 38.39 38.35 38.39 0.1K
11:46 38.39 38.39 38.39 38.39 0.0K
11:47 38.39 38.39 38.39 38.39 0.0K
11:48 38.39 38.39 38.39 38.39 0.0K
11:49 38.39 38.39 38.39 38.39 0.0K
11:50 38.39 38.39 38.39 38.39 0.8K
11:51 38.39 38.39 38.39 38.39 0.1K
11:52 38.39 38.56 38.39 38.56 1.9K
11:53 38.56 38.56 38.56 38.56 0.8K
11:54 38.56 38.83 38.56 38.83 2.5K
11:55 38.83 38.83 38.83 38.83 0.0K
11:56 38.83 38.83 38.83 38.83 0.5K
11:57 38.83 38.83 38.71 38.71 1.4K
11:58 38.71 38.71 38.71 38.71 0.2K
11:59 38.71 38.71 38.71 38.71 0.0K
12:00 38.71 38.71 38.71 38.71 0.2K
12:01 38.71 38.71 38.71 38.71 0.2K
12:02 38.71 38.71 38.71 38.71 0.0K
12:03 38.71 38.71 38.71 38.71 0.0K
12:04 38.71 38.71 38.71 38.71 0.1K
12:05 38.71 38.71 38.71 38.71 0.2K
12:06 38.88 38.88 38.88 38.88 2.0K
12:07 38.88 38.88 38.84 38.84 0.2K
12:08 38.84 38.84 38.84 38.84 0.0K
12:09 38.84 38.84 38.84 38.84 0.0K
12:10 38.84 38.90 38.84 38.90 0.8K
12:11 38.90 38.90 38.90 38.90 0.1K
12:12 38.90 38.90 38.90 38.90 0.2K
12:13 38.83 38.83 38.83 38.83 0.3K
12:14 38.89 38.89 38.77 38.77 0.8K
12:15 38.77 38.77 38.77 38.77 0.3K
12:16 38.86 38.86 38.86 38.86 0.2K
12:17 38.86 38.86 38.69 38.69 0.1K
12:18 38.69 38.69 38.69 38.69 0.1K
12:19 38.69 38.69 38.69 38.69 0.1K
12:20 38.69 38.69 38.69 38.69 0.0K
12:21 38.69 38.69 38.69 38.69 0.2K
12:22 38.82 38.82 38.82 38.82 0.1K
12:23 38.58 38.58 38.58 38.58 2.2K
12:24 38.58 38.58 38.58 38.58 0.2K
12:25 38.59 38.59 38.59 38.59 0.2K
12:26 38.59 38.59 38.59 38.59 0.1K
12:27 38.59 38.59 38.59 38.59 0.0K
12:28 38.59 38.59 38.59 38.59 0.0K
12:29 38.59 38.59 38.59 38.59 0.0K
12:30 38.59 38.59 38.59 38.59 0.0K
12:31 38.59 38.59 38.59 38.59 0.0K
12:32 38.59 38.59 38.59 38.59 0.2K
12:33 38.59 38.59 38.59 38.59 0.0K
12:34 38.59 38.59 38.59 38.59 0.0K
12:35 38.59 38.59 38.59 38.59 0.0K
12:36 38.65 38.65 38.65 38.65 0.1K
12:37 38.65 38.65 38.65 38.65 0.1K
12:38 38.65 38.65 38.65 38.65 0.0K
12:39 38.65 38.65 38.65 38.65 0.1K
12:40 38.65 38.65 38.65 38.65 0.3K
12:41 38.65 38.65 38.65 38.65 0.3K
12:42 38.65 38.65 38.65 38.65 0.1K
12:43 38.65 38.65 38.65 38.65 0.1K
12:44 38.65 38.65 38.60 38.60 0.5K
12:45 38.60 38.60 38.60 38.60 0.0K
12:46 38.60 38.60 38.59 38.59 0.3K
12:47 38.59 38.59 38.59 38.59 0.0K
12:48 38.59 38.59 38.59 38.59 0.0K
12:49 38.59 38.59 38.57 38.57 0.3K
12:50 38.57 38.57 38.57 38.57 0.1K
12:51 38.57 38.63 38.57 38.63 0.2K
12:52 38.60 38.60 38.60 38.60 0.4K
12:53 38.60 38.60 38.60 38.60 0.0K
12:54 38.60 38.60 38.60 38.60 0.1K
12:55 38.60 38.60 38.60 38.60 3.5K
12:56 38.60 38.78 38.60 38.78 0.3K
12:57 38.82 38.82 38.82 38.82 0.3K
12:58 38.70 38.70 38.63 38.63 1.0K
12:59 38.63 38.63 38.63 38.63 0.0K
13:00 38.63 38.63 38.63 38.63 5.6K
13:01 38.63 38.72 38.63 38.72 0.2K
13:02 38.72 38.72 38.72 38.72 0.1K
13:03 38.72 38.78 38.72 38.78 0.6K
13:04 38.78 38.78 38.78 38.78 0.1K
13:05 38.78 38.78 38.78 38.78 0.1K
13:06 38.78 38.78 38.78 38.78 0.0K
13:07 38.78 38.78 38.78 38.78 0.2K
13:08 38.78 38.78 38.65 38.65 0.7K
13:09 38.65 38.65 38.65 38.65 0.1K
13:10 38.65 38.65 38.65 38.65 0.1K
13:11 38.65 38.65 38.65 38.65 0.0K
13:12 38.65 38.65 38.65 38.65 0.2K
13:13 38.65 38.65 38.65 38.65 0.2K
13:14 38.65 38.65 38.62 38.62 1.0K
13:15 38.62 38.62 38.53 38.53 0.6K
13:16 38.53 38.53 38.53 38.53 0.0K
13:17 38.53 38.53 38.53 38.53 0.0K
13:18 38.53 38.53 38.47 38.47 0.2K
13:19 38.47 38.47 38.47 38.47 0.0K
13:20 38.47 38.47 38.47 38.47 0.4K
13:21 38.47 38.47 38.47 38.47 0.2K
13:22 38.66 38.66 38.66 38.66 1.3K
13:23 38.66 38.66 38.66 38.66 0.6K
13:24 38.66 38.66 38.66 38.66 0.0K
13:25 38.66 38.66 38.66 38.66 0.0K
13:26 38.66 38.66 38.66 38.66 0.2K
13:27 38.46 38.51 38.46 38.51 0.8K
13:28 38.51 38.51 38.51 38.51 0.2K
13:29 38.51 38.51 38.51 38.51 0.1K
13:30 38.51 38.51 38.51 38.51 0.0K
13:31 38.51 38.51 38.45 38.45 0.6K
13:32 38.45 38.45 38.45 38.45 0.2K
13:33 38.45 38.45 38.45 38.45 0.3K
13:34 38.45 38.46 38.45 38.46 0.2K
13:35 38.46 38.46 38.46 38.46 0.0K
13:36 38.46 38.61 38.46 38.61 0.3K
13:37 38.61 38.61 38.61 38.61 0.0K
13:38 38.54 38.63 38.54 38.63 0.6K
13:39 38.63 38.63 38.63 38.63 0.2K
13:40 38.63 38.81 38.63 38.81 0.3K
13:41 38.81 38.81 38.81 38.81 0.8K
13:42 38.81 38.81 38.73 38.73 0.2K
13:43 38.73 38.73 38.73 38.73 0.2K
13:44 38.73 38.84 38.73 38.84 0.4K
13:45 38.84 38.84 38.84 38.84 0.2K
13:46 38.84 38.84 38.63 38.63 4.0K
13:47 38.63 38.63 38.63 38.63 0.0K
13:48 38.63 38.63 38.63 38.63 0.2K
13:49 38.63 38.63 38.63 38.63 0.1K
13:50 38.63 38.63 38.57 38.57 0.5K
13:51 38.57 38.57 38.57 38.57 0.0K
13:52 38.57 38.57 38.57 38.57 0.1K
13:53 38.57 38.76 38.57 38.76 0.3K
13:54 38.76 38.76 38.76 38.76 0.2K
13:55 38.76 38.76 38.76 38.76 0.0K
13:56 38.76 38.76 38.76 38.76 0.0K
13:57 38.76 38.76 38.76 38.76 0.0K
13:58 38.76 38.76 38.76 38.76 0.0K
13:59 38.76 38.76 38.76 38.76 0.0K
14:00 38.76 38.76 38.54 38.70 0.5K
14:01 38.76 38.76 38.76 38.76 0.6K
14:02 38.76 39.13 38.76 39.13 2.2K
14:03 39.00 39.00 39.00 39.00 0.3K
14:04 39.00 39.00 39.00 39.00 0.3K
14:05 39.00 39.00 39.00 39.00 0.4K
14:06 39.00 39.00 39.00 39.00 0.4K
14:07 38.87 38.89 38.87 38.89 0.9K
14:08 38.89 39.05 38.89 39.05 0.6K
14:09 39.05 39.05 39.01 39.01 0.2K
14:10 39.01 39.01 39.01 39.01 0.2K
14:11 39.01 39.01 39.01 39.01 0.3K
14:12 39.01 39.18 39.01 39.18 2.2K
14:13 39.18 39.18 39.18 39.18 0.2K
14:14 39.18 39.18 39.18 39.18 0.3K
14:15 39.35 39.35 39.34 39.34 0.2K
14:16 39.34 39.34 39.33 39.33 0.5K
14:17 39.30 39.32 39.30 39.32 1.9K
14:18 39.37 39.37 39.26 39.26 2.1K
14:19 39.26 39.30 39.26 39.30 0.4K
14:20 39.30 39.30 39.30 39.30 0.5K
14:21 39.30 39.30 39.17 39.17 0.3K
14:22 39.17 39.17 39.17 39.17 0.0K
14:23 39.17 39.17 39.17 39.17 0.0K
14:24 39.17 39.17 39.17 39.17 0.0K
14:25 39.17 39.17 39.17 39.17 0.1K
14:26 39.17 39.34 39.17 39.34 0.2K
14:27 39.34 39.56 39.34 39.56 6.9K
14:28 39.69 39.69 39.60 39.60 1.4K
14:29 39.60 39.60 39.60 39.60 0.0K
14:30 39.54 39.54 39.54 39.54 2.5K
14:31 39.54 39.54 39.54 39.54 0.1K
14:32 39.54 39.54 39.54 39.54 0.6K
14:33 39.54 39.81 39.54 39.81 0.7K
14:34 39.81 39.81 39.81 39.81 0.0K
14:35 39.72 39.72 39.72 39.72 1.2K
14:36 39.72 39.72 39.72 39.72 0.5K
14:37 39.90 39.90 39.83 39.85 10.4K
14:38 39.85 39.88 39.85 39.88 13.4K
14:39 39.88 39.89 39.74 39.74 1.6K
14:40 39.74 39.74 39.70 39.70 1.3K
14:41 39.70 39.72 39.70 39.72 0.3K
14:42 39.72 39.80 39.69 39.80 5.2K
14:43 39.80 39.80 39.80 39.80 0.5K
14:44 39.80 39.80 39.80 39.80 0.8K
14:45 39.80 39.80 39.80 39.80 0.2K
14:46 39.80 39.80 39.80 39.80 0.2K
14:47 39.80 39.80 39.80 39.80 0.3K
14:48 39.80 39.80 39.80 39.80 0.2K
14:49 39.80 39.99 39.80 39.99 0.2K
14:50 39.99 39.99 39.99 39.99 0.1K
14:51 39.99 39.99 39.96 39.96 0.3K
14:52 39.96 39.97 39.96 39.97 6.9K
14:53 39.97 40.12 39.97 40.12 0.8K
14:54 40.12 40.44 40.12 40.44 5.2K
14:55 40.45 40.45 40.19 40.19 2.8K
14:56 40.17 40.24 40.17 40.24 1.0K
14:57 40.24 40.24 40.23 40.23 5.3K
14:58 40.23 40.23 40.23 40.23 0.0K
14:59 40.31 40.31 40.31 40.31 1.7K
15:00 40.31 40.31 40.24 40.24 1.1K
15:01 40.24 40.39 40.24 40.39 0.9K
15:02 40.39 40.39 40.39 40.39 0.2K
15:03 40.39 40.43 40.36 40.36 0.6K
15:04 40.36 40.38 40.36 40.38 0.4K
15:05 40.38 40.45 40.20 40.20 0.5K
15:06 40.40 40.40 40.40 40.40 1.6K
15:07 40.40 40.52 40.40 40.50 1.2K
15:08 40.38 40.57 40.38 40.40 1.9K
15:09 40.40 40.53 40.40 40.53 1.5K
15:10 40.53 40.53 40.53 40.53 0.1K
15:11 40.53 40.54 40.30 40.30 3.6K
15:12 40.30 40.30 40.16 40.16 0.9K
15:13 40.16 40.16 40.16 40.16 1.1K
15:14 40.16 40.16 40.16 40.16 0.2K
15:15 40.16 40.18 40.16 40.18 0.6K
15:16 40.18 40.26 40.18 40.26 0.8K
15:17 40.26 40.26 40.12 40.12 1.2K
15:18 40.12 40.12 40.12 40.12 0.0K
15:19 40.12 40.12 40.12 40.12 0.5K
15:20 40.12 40.12 40.12 40.12 0.5K
15:21 40.12 40.12 39.96 39.96 0.9K
15:22 39.96 39.96 39.75 39.75 0.6K
15:23 39.75 39.75 39.75 39.75 0.1K
15:24 39.75 39.87 39.75 39.87 0.4K
15:25 39.87 39.87 39.83 39.83 0.3K
15:26 39.90 39.90 39.90 39.90 0.4K
15:27 39.67 39.67 39.67 39.67 0.9K
15:28 39.67 39.72 39.67 39.72 0.9K
15:29 39.72 39.85 39.72 39.85 0.9K
15:30 39.61 39.67 39.61 39.67 1.5K
15:31 39.67 39.67 39.21 39.21 49.6K
15:32 39.21 39.21 39.21 39.21 0.3K
15:33 39.21 39.34 39.21 39.27 2.7K
15:34 39.27 39.43 39.27 39.43 2.3K
15:35 39.36 39.36 39.25 39.25 1.1K
15:36 39.25 39.25 39.20 39.20 1.9K
15:37 39.20 39.24 39.10 39.24 1.9K
15:38 39.24 39.30 39.24 39.30 0.9K
15:39 39.30 39.39 39.30 39.39 2.7K
15:40 39.33 39.34 39.33 39.34 1.6K
15:41 39.34 39.47 39.34 39.47 2.6K
15:42 39.47 39.60 39.45 39.60 2.1K
15:43 39.62 39.62 39.54 39.54 18.5K
15:44 39.66 39.66 39.66 39.66 11.3K
15:45 39.52 39.66 39.52 39.66 0.8K
15:46 39.66 39.86 39.59 39.86 21.1K
15:47 39.88 39.88 39.73 39.73 15.6K
15:48 39.73 39.78 39.73 39.78 6.5K
15:49 39.89 39.89 39.89 39.89 1.7K
15:50 39.89 39.89 39.89 39.89 0.3K
15:51 39.89 39.89 39.72 39.72 1.6K
15:52 39.77 39.77 39.76 39.76 1.5K
15:53 39.76 39.82 39.75 39.82 3.9K
15:54 39.75 39.93 39.75 39.93 17.4K
15:55 40.01 40.16 40.01 40.12 2.5K
15:56 40.12 40.12 39.94 39.95 6.4K
15:57 40.02 40.03 40.02 40.03 4.8K
15:58 40.03 40.04 40.00 40.00 4.1K
15:59 40.06 40.19 40.06 40.18 9.7K
16:00 40.16 40.16 39.60 40.04 43.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし