Semler Scientific Inc (SMLR)

SMLR
🏛️ アメリカ →
29.24
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
09:30 36.00 36.21 36.00 36.16 11.8K
09:31 36.30 36.30 36.21 36.21 1.6K
09:32 35.80 36.18 35.80 36.18 5.7K
09:33 35.80 35.81 35.80 35.81 1.4K
09:34 35.85 35.85 35.85 35.85 0.2K
09:35 35.71 35.80 35.62 35.62 7.0K
09:37 35.74 35.74 35.74 35.74 0.2K
09:38 35.78 35.78 35.78 35.78 1.0K
09:39 36.00 36.29 36.00 36.29 5.6K
09:40 36.04 36.05 36.04 36.05 0.6K
09:41 36.15 36.23 36.15 36.23 1.1K
09:42 35.95 35.95 35.95 35.95 0.9K
09:43 35.94 35.94 35.94 35.94 5.3K
09:45 35.93 35.93 35.93 35.93 0.4K
09:46 35.92 35.92 35.92 35.92 0.2K
09:47 35.95 36.17 35.95 36.17 3.2K
09:49 36.36 36.37 36.36 36.37 1.2K
09:50 36.41 36.75 36.41 36.45 3.4K
09:51 36.56 36.56 36.56 36.56 0.3K
09:52 36.56 36.56 36.26 36.26 0.7K
09:53 36.41 36.73 36.41 36.73 1.0K
09:54 36.74 36.82 36.74 36.78 2.4K
09:55 36.80 36.80 36.80 36.80 1.0K
09:56 36.80 36.80 36.80 36.80 1.6K
09:58 36.63 36.86 36.63 36.86 1.1K
09:59 36.75 36.75 36.64 36.64 1.2K
10:00 36.73 36.73 36.73 36.73 0.3K
10:01 36.82 36.88 36.82 36.88 2.6K
10:02 36.62 36.62 36.62 36.62 0.2K
10:03 36.86 36.86 36.86 36.86 1.6K
10:04 36.97 36.97 36.97 36.97 0.2K
10:05 36.86 36.95 36.66 36.95 1.0K
10:06 36.85 36.85 36.63 36.79 2.0K
10:07 36.79 36.84 36.79 36.84 1.1K
10:09 36.75 36.75 36.75 36.75 0.5K
10:10 36.86 36.86 36.86 36.86 0.6K
10:11 36.58 36.58 36.58 36.58 1.8K
10:12 36.61 36.61 36.61 36.61 0.2K
10:14 36.56 36.56 36.56 36.56 0.4K
10:16 36.58 36.58 36.58 36.58 0.1K
10:17 36.74 36.74 36.52 36.74 0.5K
10:18 36.58 36.58 36.58 36.58 1.4K
10:19 36.71 36.74 36.71 36.74 0.4K
10:20 36.67 36.67 36.67 36.67 1.2K
10:21 36.64 36.74 36.64 36.74 2.4K
10:24 36.83 37.07 36.83 37.07 10.3K
10:25 36.96 36.96 36.76 36.76 1.3K
10:26 36.67 36.73 36.67 36.67 1.4K
10:27 36.69 36.70 36.69 36.70 0.7K
10:30 36.55 36.55 36.55 36.55 0.5K
10:34 36.71 36.71 36.67 36.67 0.3K
10:35 36.72 36.72 36.72 36.72 0.2K
10:36 36.89 36.99 36.89 36.99 2.0K
10:37 37.00 37.00 37.00 37.00 0.1K
10:38 37.00 37.08 36.99 37.08 1.2K
10:39 37.00 37.02 37.00 37.02 1.5K
10:40 37.03 37.03 37.03 37.03 0.4K
10:41 36.90 37.20 36.90 37.20 2.2K
10:42 37.20 37.25 37.07 37.07 0.7K
10:43 37.08 37.20 37.08 37.20 0.4K
10:44 37.21 37.21 37.19 37.19 0.4K
10:45 37.21 37.23 37.21 37.23 0.8K
10:46 37.20 37.23 37.20 37.23 2.1K
10:47 37.26 37.26 37.26 37.26 0.7K
10:48 37.28 37.28 37.28 37.28 0.5K
10:49 37.20 37.24 37.19 37.24 0.6K
10:50 37.23 37.23 37.00 37.00 2.8K
10:51 36.91 36.91 36.91 36.91 2.2K
10:52 36.78 36.78 36.78 36.78 0.3K
10:53 36.84 36.84 36.84 36.84 0.3K
10:54 36.74 36.74 36.74 36.74 0.4K
10:55 36.74 36.74 36.73 36.74 1.0K
10:56 36.60 36.60 36.60 36.60 0.3K
10:58 36.58 36.58 36.58 36.58 2.1K
10:59 36.64 36.64 36.64 36.64 1.7K
11:07 36.91 36.91 36.91 36.91 0.9K
11:10 36.87 36.87 36.87 36.87 0.2K
11:11 36.84 36.84 36.80 36.80 3.7K
11:12 36.81 36.81 36.81 36.81 0.5K
11:16 36.75 36.75 36.75 36.75 0.2K
11:17 36.84 36.84 36.84 36.84 0.6K
11:18 36.74 36.75 36.66 36.66 6.8K
11:19 36.73 36.83 36.73 36.83 1.8K
11:22 36.84 36.84 36.84 36.84 1.6K
11:32 36.86 36.86 36.79 36.79 4.9K
11:33 36.86 36.86 36.86 36.86 0.2K
11:34 36.93 36.93 36.93 36.93 0.6K
11:37 36.70 36.82 36.70 36.82 1.2K
11:38 36.92 36.92 36.92 36.92 0.1K
11:39 36.91 36.91 36.91 36.91 0.5K
11:41 36.91 36.91 36.91 36.91 0.6K
11:45 36.93 36.93 36.93 36.93 0.2K
11:46 36.94 36.94 36.94 36.94 0.6K
11:49 36.89 36.89 36.89 36.89 0.3K
11:50 36.89 36.89 36.89 36.89 2.2K
11:58 36.94 36.94 36.94 36.94 0.7K
12:01 36.99 36.99 36.99 36.99 0.9K
12:04 36.98 36.98 36.92 36.92 4.4K
12:05 36.92 36.92 36.92 36.92 0.8K
12:07 36.94 36.94 36.94 36.94 0.4K
12:08 37.03 37.03 37.03 37.03 0.6K
12:10 37.05 37.05 37.05 37.05 0.5K
12:14 37.20 37.20 37.19 37.19 0.4K
12:15 37.15 37.15 37.15 37.15 0.9K
12:19 37.11 37.11 37.11 37.11 0.2K
12:20 37.06 37.06 37.06 37.06 0.2K
12:21 36.96 36.96 36.96 36.96 0.9K
12:23 37.15 37.15 37.15 37.15 0.8K
12:27 37.16 37.16 37.16 37.16 0.2K
12:28 37.17 37.17 37.17 37.17 1.6K
12:29 37.16 37.16 37.11 37.11 1.2K
12:30 37.18 37.18 37.18 37.18 2.3K
12:31 37.15 37.15 37.15 37.15 1.2K
12:34 37.22 37.22 36.83 36.83 13.3K
12:36 36.95 36.95 36.95 36.95 0.1K
12:37 36.95 36.95 36.95 36.95 1.0K
12:40 37.05 37.05 37.05 37.05 0.6K
12:44 36.95 36.95 36.95 36.95 0.2K
12:45 36.98 36.98 36.98 36.98 0.4K
12:46 36.85 36.85 36.85 36.85 3.2K
12:52 36.84 36.84 36.84 36.84 0.1K
12:53 36.84 36.84 36.84 36.84 0.5K
12:56 36.75 36.75 36.75 36.75 0.5K
12:58 36.81 36.81 36.74 36.76 0.7K
13:00 36.82 36.82 36.82 36.82 0.2K
13:02 36.76 36.79 36.76 36.79 1.2K
13:03 36.63 36.63 36.63 36.63 0.8K
13:05 36.68 36.68 36.68 36.68 0.2K
13:06 36.74 36.74 36.74 36.74 0.1K
13:07 36.82 36.82 36.82 36.82 1.0K
13:08 36.79 36.79 36.79 36.79 0.3K
13:10 36.85 36.85 36.85 36.85 0.6K
13:11 36.80 36.80 36.75 36.75 3.4K
13:13 36.67 36.67 36.67 36.67 0.2K
13:15 36.75 36.75 36.67 36.67 1.1K
13:17 36.66 36.66 36.66 36.66 0.5K
13:18 36.65 36.65 36.65 36.65 0.1K
13:19 36.67 36.67 36.67 36.67 0.5K
13:22 36.55 36.62 36.53 36.62 2.3K
13:25 36.49 36.57 36.49 36.57 2.7K
13:29 36.33 36.33 36.33 36.33 1.1K
13:30 36.35 36.35 36.35 36.35 0.4K
13:32 36.30 36.34 36.28 36.34 1.1K
13:34 36.34 36.36 36.34 36.36 0.5K
13:35 36.50 36.54 36.50 36.54 2.0K
13:38 36.71 36.71 36.71 36.71 0.3K
13:39 36.65 36.65 36.65 36.65 0.9K
13:40 36.64 36.64 36.64 36.64 0.7K
13:42 36.69 36.69 36.69 36.69 0.4K
13:46 36.72 36.72 36.72 36.72 0.2K
13:47 36.68 36.68 36.68 36.68 0.2K
13:48 36.60 36.60 36.60 36.60 1.4K
13:50 36.51 36.51 36.51 36.51 0.6K
13:51 36.42 36.43 36.42 36.43 0.9K
13:52 36.36 36.36 36.36 36.36 0.5K
13:53 36.37 36.37 36.37 36.37 0.2K
13:54 36.31 36.31 36.31 36.31 1.0K
13:55 36.41 36.41 36.41 36.41 0.6K
14:00 36.42 36.42 36.42 36.42 0.6K
14:01 36.51 36.51 36.51 36.51 0.2K
14:04 36.50 36.50 36.50 36.50 0.3K
14:06 36.37 36.37 36.37 36.37 1.9K
14:07 36.20 36.20 36.20 36.20 0.6K
14:08 36.30 36.30 36.30 36.30 0.4K
14:09 36.39 36.40 36.21 36.21 1.0K
14:10 36.32 36.32 36.32 36.32 1.2K
14:14 36.20 36.21 36.20 36.21 1.2K
14:15 36.20 36.27 36.20 36.27 2.1K
14:16 36.14 36.14 36.00 36.00 6.1K
14:17 36.00 36.03 36.00 36.00 7.0K
14:19 36.00 36.06 36.00 36.06 0.7K
14:20 36.14 36.14 36.14 36.14 0.8K
14:21 36.27 36.27 36.27 36.27 0.7K
14:23 36.22 36.22 36.22 36.22 0.3K
14:24 36.11 36.11 36.11 36.11 0.4K
14:27 36.26 36.26 36.26 36.26 0.4K
14:29 36.38 36.38 36.38 36.38 0.4K
14:30 36.40 36.40 36.40 36.40 0.1K
14:31 36.34 36.34 36.34 36.34 0.8K
14:32 36.34 36.35 36.34 36.35 1.2K
14:33 36.23 36.23 36.23 36.23 0.4K
14:34 36.25 36.25 36.25 36.25 0.3K
14:37 36.23 36.23 36.23 36.23 1.0K
14:39 36.26 36.26 36.26 36.26 0.6K
14:41 36.37 36.37 36.37 36.37 0.2K
14:42 36.36 36.36 36.36 36.36 0.3K
14:44 36.33 36.33 36.29 36.30 0.6K
14:45 36.26 36.26 36.20 36.20 5.7K
14:46 36.20 36.25 36.20 36.25 3.5K
14:48 36.26 36.26 36.26 36.26 0.6K
14:49 36.22 36.22 36.22 36.22 0.3K
14:50 36.18 36.18 36.18 36.18 1.6K
14:54 36.11 36.18 36.11 36.18 1.0K
14:55 36.12 36.12 36.01 36.01 3.4K
14:56 36.01 36.21 36.01 36.21 7.6K
15:00 36.20 36.21 36.20 36.21 1.5K
15:01 36.26 36.26 36.26 36.26 0.5K
15:03 36.30 36.30 36.30 36.30 0.5K
15:04 36.30 36.30 36.30 36.30 0.3K
15:07 36.35 36.35 36.35 36.35 0.4K
15:08 36.29 36.29 36.29 36.29 1.6K
15:09 36.36 36.36 36.28 36.28 4.7K
15:11 36.21 36.21 36.08 36.08 11.3K
15:16 35.95 35.95 35.95 35.95 0.7K
15:20 35.95 35.95 35.95 35.95 2.3K
15:21 35.94 35.94 35.94 35.94 1.2K
15:22 35.82 35.82 35.82 35.82 0.9K
15:26 35.76 35.79 35.76 35.77 2.7K
15:27 35.76 35.76 35.68 35.69 5.3K
15:28 35.68 35.85 35.68 35.78 5.4K
15:29 35.79 35.88 35.79 35.88 5.9K
15:31 35.76 35.76 35.76 35.76 1.5K
15:34 35.72 35.74 35.72 35.74 1.2K
15:35 35.76 35.82 35.76 35.82 4.2K
15:36 35.60 35.76 35.60 35.76 1.4K
15:37 35.76 35.76 35.76 35.76 0.2K
15:38 35.84 35.85 35.84 35.85 1.1K
15:40 35.73 35.73 35.56 35.63 16.1K
15:41 35.73 35.73 35.73 35.73 1.1K
15:43 35.71 35.71 35.71 35.71 0.4K
15:44 35.66 35.73 35.66 35.73 0.5K
15:45 35.59 35.59 35.59 35.59 0.2K
15:46 35.53 35.62 35.53 35.62 3.4K
15:47 35.53 35.54 35.39 35.54 3.4K
15:48 35.47 35.47 35.47 35.47 1.6K
15:49 35.59 35.60 35.59 35.60 2.6K
15:50 35.67 35.76 35.67 35.76 2.5K
15:51 35.72 35.72 35.65 35.65 3.8K
15:53 35.68 35.79 35.68 35.72 1.5K
15:54 35.72 35.72 35.72 35.72 1.4K
15:55 35.72 35.75 35.72 35.74 6.4K
15:56 35.74 35.75 35.74 35.75 2.7K
15:57 35.69 35.70 35.67 35.70 4.8K
15:58 35.76 35.78 35.75 35.75 8.3K
15:59 35.80 35.85 35.78 35.85 83.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし