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 37.65 37.76 37.65 37.71 12.3K
09:32 37.90 37.90 37.66 37.80 2.3K
09:33 37.88 37.88 37.87 37.88 0.9K
09:34 37.88 38.00 37.88 38.00 0.6K
09:35 37.88 37.88 37.84 37.84 0.9K
09:38 38.00 38.00 37.77 37.78 1.8K
09:39 37.52 37.52 37.52 37.52 3.4K
09:40 37.46 37.46 37.38 37.38 4.3K
09:41 37.30 37.42 37.30 37.34 2.2K
09:42 37.54 37.54 37.54 37.54 0.3K
09:43 37.55 37.55 37.55 37.55 0.2K
09:44 37.47 37.47 37.47 37.47 1.5K
09:45 37.63 37.63 37.63 37.63 1.4K
09:47 37.57 37.58 37.57 37.58 1.2K
09:49 37.68 37.68 37.68 37.68 1.2K
09:51 37.62 37.62 37.62 37.62 0.7K
09:52 37.72 37.72 37.61 37.61 1.6K
09:54 37.64 37.64 37.64 37.64 32.5K
09:55 37.86 37.86 37.86 37.86 0.3K
09:57 38.06 38.06 37.97 37.97 1.7K
09:58 37.92 37.93 37.92 37.93 7.6K
09:59 38.06 38.06 38.06 38.06 5.0K
10:00 37.92 37.92 37.92 37.92 1.4K
10:01 37.59 37.63 37.59 37.63 5.5K
10:02 37.63 37.63 37.63 37.63 0.6K
10:03 37.70 37.70 37.70 37.70 0.2K
10:04 37.54 37.54 37.54 37.54 3.4K
10:06 37.76 37.76 37.76 37.76 2.4K
10:07 37.80 37.81 37.80 37.81 2.3K
10:08 37.82 37.82 37.64 37.64 10.7K
10:10 37.63 37.63 37.63 37.63 0.4K
10:12 37.87 37.87 37.87 37.87 0.4K
10:13 37.80 37.81 37.80 37.81 1.1K
10:14 37.75 37.75 37.75 37.75 5.5K
10:16 37.61 37.61 37.61 37.61 0.6K
10:17 37.41 37.99 37.33 37.33 6.5K
10:18 37.34 37.37 37.34 37.37 1.3K
10:20 37.28 37.28 37.15 37.16 0.9K
10:21 37.15 37.28 37.15 37.16 1.6K
10:23 37.10 37.26 37.06 37.26 1.2K
10:24 37.21 37.21 37.21 37.21 0.5K
10:25 37.01 37.01 37.01 37.01 1.2K
10:27 37.00 37.00 36.92 36.92 3.2K
10:28 37.02 37.02 36.86 36.86 2.6K
10:29 36.86 36.93 36.86 36.93 0.2K
10:30 36.93 36.93 36.66 36.66 4.3K
10:31 36.50 36.50 36.50 36.50 0.9K
10:32 36.66 36.66 36.66 36.66 0.6K
10:33 36.57 36.57 36.57 36.57 1.1K
10:34 36.58 36.79 36.58 36.79 1.0K
10:35 36.71 36.71 36.71 36.71 2.6K
10:38 36.50 36.50 36.47 36.47 1.0K
10:39 36.47 36.47 36.47 36.47 7.2K
10:40 36.27 36.49 36.27 36.49 2.0K
10:41 36.63 36.63 36.49 36.49 1.3K
10:43 36.49 36.49 36.49 36.49 0.5K
10:44 36.44 36.44 36.44 36.44 1.0K
10:46 36.59 36.59 36.55 36.55 1.0K
10:47 36.61 36.61 36.51 36.51 2.0K
10:49 36.56 36.67 36.56 36.67 0.7K
10:50 36.70 36.70 36.63 36.63 3.9K
10:51 36.76 36.76 36.76 36.76 6.4K
10:53 36.88 36.88 36.88 36.88 0.4K
10:54 36.87 36.87 36.87 36.87 0.1K
10:55 37.02 37.02 36.92 36.92 0.7K
10:57 36.90 36.90 36.68 36.68 3.5K
10:58 36.64 36.72 36.64 36.72 0.8K
10:59 36.72 36.72 36.65 36.65 2.0K
11:00 36.67 36.67 36.67 36.67 0.1K
11:01 36.65 36.68 36.40 36.40 11.8K
11:02 36.50 36.50 36.46 36.46 3.7K
11:05 36.35 36.35 36.35 36.35 1.3K
11:06 36.50 36.50 36.50 36.50 0.5K
11:09 36.49 36.49 36.49 36.49 0.5K
11:10 36.40 36.40 36.40 36.40 0.1K
11:11 36.42 36.42 36.36 36.36 0.8K
11:12 36.33 36.33 36.26 36.26 1.3K
11:14 36.59 36.59 36.59 36.59 0.3K
11:16 36.32 36.32 36.32 36.32 0.4K
11:18 36.45 36.48 36.35 36.35 1.4K
11:19 36.40 36.40 36.40 36.40 0.3K
11:20 36.25 36.25 36.25 36.25 0.5K
11:22 36.25 36.25 36.25 36.25 0.3K
11:23 36.39 36.39 36.39 36.39 0.5K
11:25 36.49 36.49 36.49 36.49 0.4K
11:26 36.43 36.52 36.43 36.52 0.6K
11:28 36.51 36.51 36.51 36.51 0.5K
11:30 36.44 36.44 36.44 36.44 1.1K
11:33 36.44 36.44 36.44 36.44 2.7K
11:34 36.46 36.46 36.46 36.46 2.0K
11:37 36.25 36.25 36.25 36.25 1.2K
11:38 36.33 36.33 36.33 36.33 0.6K
11:41 36.14 36.14 36.14 36.14 0.2K
11:42 36.08 36.08 36.08 36.08 0.9K
11:43 36.14 36.20 36.14 36.20 1.7K
11:45 36.01 36.01 36.01 36.01 0.6K
11:46 36.18 36.18 36.14 36.14 0.3K
11:47 36.27 36.27 36.27 36.27 0.4K
11:48 36.34 36.34 36.34 36.34 1.0K
11:49 36.46 36.46 36.46 36.46 0.3K
11:50 36.21 36.21 36.21 36.21 4.2K
11:51 36.38 36.38 36.38 36.38 0.2K
11:52 36.44 36.44 36.41 36.41 0.4K
11:53 36.38 36.38 36.38 36.38 0.9K
11:56 36.30 36.30 36.30 36.30 0.2K
11:57 36.43 36.43 36.43 36.43 0.3K
11:58 36.34 36.34 36.34 36.34 1.2K
12:01 36.26 36.26 36.26 36.26 0.2K
12:02 36.42 36.42 36.26 36.34 0.6K
12:03 36.42 36.42 36.42 36.42 0.9K
12:08 36.17 36.25 36.17 36.25 1.6K
12:09 36.15 36.15 36.15 36.15 1.9K
12:10 36.16 36.16 36.16 36.16 0.8K
12:11 36.15 36.15 36.15 36.15 0.5K
12:13 36.16 36.16 36.16 36.16 1.0K
12:16 36.25 36.25 36.25 36.25 0.7K
12:17 36.11 36.11 36.11 36.11 0.2K
12:18 36.25 36.25 36.25 36.25 0.4K
12:19 36.16 36.16 36.16 36.16 1.4K
12:22 36.06 36.13 36.01 36.13 5.4K
12:23 36.14 36.14 36.14 36.14 0.8K
12:25 36.07 36.07 36.03 36.03 0.2K
12:26 36.04 36.04 36.04 36.04 5.2K
12:27 36.24 36.24 36.04 36.04 1.1K
12:28 36.00 36.04 36.00 36.04 3.4K
12:29 35.95 35.95 35.86 35.86 2.0K
12:30 36.01 36.01 35.80 35.89 1.0K
12:31 35.81 35.81 35.80 35.80 0.9K
12:32 35.81 35.85 35.81 35.85 0.2K
12:33 35.89 35.89 35.80 35.80 0.9K
12:35 35.85 35.85 35.85 35.85 1.7K
12:37 36.00 36.00 35.94 35.94 2.7K
12:38 35.81 35.81 35.81 35.81 1.1K
12:40 35.94 35.94 35.82 35.83 0.7K
12:41 35.98 35.98 35.90 35.90 0.8K
12:43 35.81 35.81 35.81 35.81 0.9K
12:44 35.80 35.80 35.79 35.79 10.5K
12:46 35.79 35.93 35.79 35.93 3.8K
12:47 35.95 35.95 35.94 35.94 6.7K
12:49 35.99 35.99 35.72 35.72 2.7K
12:50 35.53 35.55 35.51 35.54 8.8K
12:51 35.59 35.59 35.53 35.53 0.5K
12:52 35.60 35.60 35.60 35.60 0.3K
12:54 35.52 35.52 35.52 35.52 0.8K
12:55 35.69 35.69 35.60 35.60 1.7K
12:56 35.52 35.52 35.52 35.52 0.2K
12:57 35.63 35.63 35.63 35.63 0.2K
12:58 35.63 35.63 35.63 35.63 0.4K
12:59 35.62 35.62 35.61 35.61 0.5K
13:00 35.52 35.63 35.52 35.63 1.0K
13:01 35.56 35.56 35.40 35.40 4.9K
13:05 35.60 35.60 35.51 35.60 2.3K
13:06 35.41 35.61 35.41 35.61 0.6K
13:07 35.55 35.55 35.55 35.55 0.7K
13:08 35.64 35.64 35.64 35.64 0.8K
13:10 35.62 35.62 35.62 35.62 0.2K
13:11 35.55 35.64 35.55 35.64 0.4K
13:12 35.47 35.47 35.47 35.47 2.6K
13:15 35.56 35.63 35.56 35.57 0.5K
13:16 35.56 35.56 35.54 35.54 0.3K
13:17 35.60 35.60 35.55 35.55 0.3K
13:18 35.56 35.66 35.56 35.66 2.9K
13:19 35.66 35.66 35.66 35.66 1.2K
13:22 35.85 35.85 35.78 35.78 3.0K
13:23 35.79 35.87 35.79 35.87 0.4K
13:24 35.79 35.79 35.79 35.79 0.8K
13:25 35.77 35.77 35.77 35.77 0.3K
13:26 35.79 35.79 35.79 35.79 4.7K
13:29 35.87 35.87 35.78 35.78 1.6K
13:30 35.91 35.91 35.91 35.91 0.6K
13:31 35.89 35.95 35.89 35.95 1.3K
13:32 35.91 35.91 35.91 35.91 0.7K
13:33 35.87 35.91 35.87 35.91 0.5K
13:34 35.91 35.91 35.87 35.87 0.9K
13:35 35.84 35.84 35.84 35.84 0.3K
13:36 35.87 35.87 35.87 35.87 0.1K
13:37 35.86 35.90 35.86 35.90 1.6K
13:38 35.90 35.90 35.85 35.85 1.0K
13:39 35.88 35.88 35.88 35.88 0.1K
13:40 35.81 35.92 35.81 35.92 0.5K
13:41 35.84 35.84 35.84 35.84 0.4K
13:43 35.81 35.81 35.81 35.81 0.6K
13:45 35.81 35.81 35.81 35.81 0.6K
13:46 35.83 35.83 35.83 35.83 0.2K
13:47 35.83 35.83 35.83 35.83 0.2K
13:48 35.83 35.83 35.83 35.83 0.5K
13:49 35.74 35.74 35.74 35.74 0.4K
13:50 35.75 35.83 35.75 35.83 0.5K
13:51 35.83 35.83 35.75 35.75 2.0K
13:52 35.75 35.75 35.75 35.75 0.2K
13:53 35.87 35.87 35.87 35.87 0.6K
13:54 35.76 35.76 35.76 35.76 0.3K
13:55 35.81 35.81 35.81 35.81 1.0K
13:56 35.75 35.75 35.72 35.72 0.8K
13:58 35.92 35.92 35.87 35.87 4.9K
13:59 35.86 35.86 35.86 35.86 1.2K
14:02 35.93 35.93 35.80 35.80 0.4K
14:03 35.87 35.87 35.79 35.79 0.5K
14:04 35.87 35.87 35.81 35.81 0.3K
14:05 35.79 35.79 35.79 35.79 1.4K
14:06 35.74 35.74 35.74 35.74 0.2K
14:08 35.76 35.76 35.75 35.75 1.0K
14:10 35.91 35.91 35.81 35.81 0.3K
14:11 35.85 35.85 35.85 35.85 0.6K
14:12 35.92 35.92 35.92 35.92 1.4K
14:13 35.83 35.83 35.83 35.83 0.6K
14:15 35.94 35.94 35.94 35.94 2.2K
14:16 35.87 35.87 35.87 35.87 0.1K
14:17 35.87 35.87 35.87 35.87 0.6K
14:18 35.94 35.94 35.93 35.94 1.3K
14:19 35.82 35.82 35.81 35.81 0.6K
14:21 35.92 35.92 35.83 35.83 0.5K
14:22 35.82 35.82 35.82 35.82 1.2K
14:23 35.81 35.81 35.81 35.81 0.2K
14:24 35.82 35.88 35.81 35.81 1.0K
14:26 35.87 35.87 35.81 35.81 2.2K
14:27 35.95 35.95 35.91 35.91 1.2K
14:28 35.95 35.95 35.95 35.95 0.2K
14:29 35.95 35.95 35.95 35.95 0.2K
14:30 35.99 35.99 35.99 35.99 1.9K
14:31 36.00 36.00 36.00 36.00 0.3K
14:32 36.05 36.06 36.04 36.04 4.7K
14:33 36.05 36.05 35.97 35.97 3.0K
14:34 36.00 36.00 35.91 35.91 1.3K
14:36 35.85 35.99 35.85 35.99 2.5K
14:37 35.97 35.97 35.97 35.97 0.6K
14:38 35.95 35.95 35.95 35.95 0.2K
14:39 35.92 35.92 35.81 35.81 0.6K
14:40 35.80 35.84 35.80 35.84 0.6K
14:41 35.89 35.89 35.89 35.89 0.5K
14:42 35.96 35.96 35.96 35.96 1.6K
14:43 35.97 35.98 35.97 35.98 1.0K
14:44 36.02 36.02 35.96 35.97 15.1K
14:45 36.10 36.11 36.10 36.11 0.5K
14:46 36.03 36.11 36.03 36.06 0.7K
14:47 36.06 36.11 36.06 36.11 0.4K
14:48 36.11 36.11 36.11 36.11 1.4K
14:49 36.12 36.23 36.12 36.19 1.4K
14:50 36.16 36.16 36.16 36.16 0.2K
14:51 36.20 36.20 36.18 36.18 0.8K
14:52 36.25 36.25 36.25 36.25 0.5K
14:55 36.25 36.25 36.25 36.25 1.0K
14:56 36.13 36.13 36.13 36.13 0.4K
14:57 36.13 36.25 36.13 36.20 1.4K
14:58 36.21 36.21 36.21 36.21 0.1K
14:59 36.21 36.21 36.21 36.21 2.1K
15:01 36.31 36.31 36.31 36.31 0.2K
15:02 36.31 36.36 36.31 36.36 3.8K
15:03 36.33 36.33 36.27 36.27 0.6K
15:04 36.34 36.34 36.34 36.34 0.3K
15:05 36.35 36.45 36.35 36.45 8.6K
15:06 36.59 36.59 36.59 36.59 0.2K
15:07 36.59 36.65 36.59 36.65 3.0K
15:10 36.63 36.65 36.56 36.65 1.1K
15:12 36.60 36.62 36.58 36.58 3.2K
15:13 36.63 36.63 36.63 36.63 0.3K
15:14 36.63 36.63 36.63 36.63 1.5K
15:15 36.56 36.56 36.56 36.56 1.1K
15:16 36.52 36.52 36.52 36.52 0.5K
15:17 36.59 36.59 36.59 36.59 0.3K
15:18 36.58 36.58 36.51 36.51 1.1K
15:19 36.58 36.58 36.52 36.58 0.8K
15:20 36.60 36.60 36.60 36.60 0.5K
15:21 36.64 36.64 36.58 36.58 0.9K
15:22 36.52 36.59 36.52 36.59 0.8K
15:23 36.56 36.59 36.56 36.59 0.5K
15:24 36.59 36.59 36.53 36.53 1.9K
15:25 36.58 36.58 36.51 36.51 0.8K
15:26 36.58 36.58 36.52 36.52 2.4K
15:28 36.55 36.59 36.55 36.59 0.2K
15:29 36.50 36.55 36.50 36.55 1.4K
15:30 36.54 36.54 36.54 36.54 0.2K
15:31 36.57 36.57 36.57 36.57 0.6K
15:32 36.54 36.54 36.45 36.45 1.9K
15:33 36.41 36.44 36.41 36.44 1.7K
15:34 36.48 36.48 36.48 36.48 1.3K
15:35 36.47 36.47 36.42 36.42 0.3K
15:36 36.47 36.48 36.46 36.48 0.9K
15:37 36.46 36.46 36.46 36.46 0.7K
15:38 36.41 36.41 36.31 36.31 2.5K
15:39 36.43 36.46 36.43 36.46 2.5K
15:40 36.43 36.43 36.43 36.43 2.2K
15:41 36.45 36.45 36.45 36.45 0.5K
15:42 36.46 36.48 36.46 36.48 1.5K
15:43 36.46 36.46 36.46 36.46 0.9K
15:44 36.43 36.43 36.26 36.26 5.0K
15:45 36.28 36.38 36.28 36.38 3.2K
15:46 36.41 36.41 36.41 36.41 1.2K
15:47 36.41 36.41 36.34 36.38 1.9K
15:48 36.34 36.36 36.29 36.29 2.9K
15:49 36.27 36.27 36.27 36.27 1.1K
15:50 36.33 36.33 36.33 36.33 2.2K
15:51 36.31 36.34 36.29 36.29 4.8K
15:52 36.25 36.25 36.25 36.25 1.1K
15:53 36.26 36.29 36.26 36.28 3.3K
15:54 36.19 36.19 36.11 36.17 4.3K
15:55 36.17 36.19 36.17 36.19 1.7K
15:56 36.19 36.21 36.17 36.17 6.8K
15:57 36.17 36.20 36.16 36.20 2.6K
15:58 36.15 36.16 36.10 36.16 15.5K
15:59 36.12 36.19 36.12 36.13 50.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし