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 33.40 33.40 33.40 33.40 11.0K
09:31 33.87 33.87 33.87 33.87 0.4K
09:32 33.59 33.59 33.59 33.59 3.2K
09:33 33.50 33.54 33.50 33.54 2.1K
09:34 33.58 33.58 33.52 33.52 0.6K
09:35 33.52 33.52 33.52 33.52 0.4K
09:36 33.70 33.70 33.70 33.70 0.3K
09:38 33.55 33.55 33.55 33.55 0.7K
09:39 33.56 33.56 33.51 33.51 2.7K
09:40 33.35 33.35 33.35 33.35 0.4K
09:41 33.36 33.36 33.36 33.36 0.1K
09:42 33.37 33.39 33.34 33.34 0.7K
09:43 33.51 33.66 33.51 33.66 1.5K
09:45 33.34 33.34 33.34 33.34 0.2K
09:46 33.49 33.49 33.47 33.47 0.6K
09:47 33.33 33.33 33.33 33.33 2.2K
09:48 33.21 33.42 33.21 33.42 0.5K
09:49 33.15 33.20 33.15 33.20 3.1K
09:50 33.13 33.13 33.05 33.05 1.5K
09:51 33.07 33.31 33.07 33.31 2.2K
09:53 33.28 33.49 33.28 33.28 1.4K
09:54 33.28 33.28 33.28 33.28 0.2K
09:55 33.33 33.33 33.33 33.33 1.8K
09:56 33.26 33.40 33.26 33.28 2.5K
09:57 33.34 33.34 33.34 33.34 0.3K
09:58 33.33 33.53 33.33 33.53 1.9K
09:59 33.52 33.52 33.36 33.36 0.3K
10:01 33.43 33.43 33.43 33.43 0.1K
10:02 33.51 33.66 33.51 33.66 3.2K
10:03 33.68 33.68 33.68 33.68 0.9K
10:04 33.76 33.82 33.76 33.82 1.8K
10:06 33.84 33.85 33.84 33.85 0.9K
10:07 33.76 33.76 33.73 33.73 0.7K
10:08 33.72 33.72 33.63 33.63 1.9K
10:09 33.63 33.64 33.63 33.64 1.1K
10:10 33.74 33.74 33.74 33.74 2.3K
10:11 33.63 33.63 33.63 33.63 0.5K
10:12 33.60 33.60 33.60 33.60 1.5K
10:13 33.36 33.56 33.36 33.56 0.4K
10:14 33.35 33.46 33.35 33.46 2.9K
10:16 33.52 33.55 33.52 33.55 0.7K
10:17 33.42 33.42 33.42 33.42 2.9K
10:18 33.43 33.43 33.36 33.36 1.8K
10:20 33.24 33.24 33.24 33.24 0.1K
10:21 33.24 33.25 33.24 33.25 1.7K
10:22 33.33 33.33 33.33 33.33 0.3K
10:24 33.39 33.41 33.39 33.41 0.7K
10:25 33.60 33.60 33.44 33.44 1.3K
10:28 33.40 33.40 33.40 33.40 0.4K
10:29 33.37 33.37 33.34 33.34 0.8K
10:30 33.64 33.64 33.64 33.64 4.0K
10:32 33.63 33.63 33.63 33.63 3.9K
10:33 33.47 33.47 33.47 33.47 0.6K
10:34 33.76 33.76 33.76 33.76 1.3K
10:35 33.64 33.76 33.64 33.76 0.2K
10:36 33.76 33.79 33.65 33.79 3.5K
10:37 33.66 33.87 33.66 33.74 2.8K
10:38 34.00 34.00 33.95 33.95 1.0K
10:39 33.85 33.85 33.85 33.85 0.5K
10:40 33.80 33.80 33.60 33.75 5.0K
10:41 33.79 33.79 33.76 33.76 2.4K
10:42 33.77 33.77 33.49 33.49 2.2K
10:43 33.49 33.49 33.41 33.41 3.3K
10:46 33.30 33.30 33.30 33.30 13.3K
10:48 33.14 33.18 33.14 33.18 2.5K
10:54 33.17 33.17 33.17 33.17 0.3K
10:55 33.18 33.18 33.18 33.18 0.4K
10:57 33.18 33.18 33.18 33.18 0.2K
10:58 33.09 33.09 32.82 32.82 6.1K
10:59 32.85 32.85 32.85 32.85 0.4K
11:01 32.91 33.06 32.91 33.06 0.4K
11:02 32.94 32.94 32.94 32.94 2.5K
11:03 32.96 32.96 32.87 32.88 5.8K
11:04 32.76 32.76 32.76 32.76 0.1K
11:05 32.75 32.75 32.70 32.70 1.3K
11:06 32.68 32.71 32.64 32.71 1.1K
11:08 32.71 32.71 32.71 32.71 0.2K
11:09 32.68 32.68 32.68 32.68 5.5K
11:10 32.65 32.65 32.58 32.58 8.4K
11:11 32.66 32.66 32.55 32.57 1.5K
11:12 32.63 32.69 32.61 32.69 1.7K
11:13 32.71 32.71 32.71 32.71 0.3K
11:15 32.63 32.63 32.63 32.63 0.2K
11:16 32.75 32.75 32.75 32.75 0.2K
11:17 32.70 32.70 32.70 32.70 0.3K
11:18 32.76 32.76 32.76 32.76 0.6K
11:19 32.70 32.70 32.65 32.65 1.0K
11:21 32.70 32.71 32.70 32.71 0.6K
11:22 32.76 32.76 32.64 32.64 2.5K
11:23 32.65 32.70 32.65 32.70 1.6K
11:24 32.60 32.60 32.60 32.60 0.7K
11:25 32.45 32.46 32.45 32.46 3.8K
11:26 32.50 32.50 32.50 32.50 1.4K
11:29 32.51 32.51 32.51 32.51 1.1K
11:32 32.60 32.60 32.60 32.60 1.3K
11:37 32.57 32.57 32.57 32.57 0.5K
11:38 32.57 32.57 32.45 32.45 1.8K
11:40 32.52 32.52 32.52 32.52 0.1K
11:41 32.52 32.52 32.52 32.52 3.4K
11:42 32.49 32.49 32.49 32.49 0.3K
11:44 32.49 32.49 32.48 32.49 1.0K
11:45 32.53 32.55 32.53 32.55 1.1K
11:47 32.60 32.60 32.60 32.60 0.4K
11:48 32.60 32.60 32.60 32.60 0.2K
11:49 32.54 32.54 32.54 32.54 3.4K
11:51 32.29 32.29 32.29 32.29 1.9K
11:54 32.42 32.42 32.42 32.42 0.8K
11:55 32.37 32.37 32.37 32.37 0.8K
11:56 32.48 32.48 32.48 32.48 1.0K
11:57 32.43 32.44 32.43 32.44 0.9K
12:00 32.36 32.36 32.36 32.36 2.2K
12:04 32.42 32.42 32.42 32.42 0.4K
12:05 32.39 32.39 32.26 32.26 6.6K
12:07 32.22 32.27 32.22 32.25 3.6K
12:10 32.12 32.12 32.12 32.12 12.7K
12:11 32.05 32.05 32.05 32.05 0.9K
12:13 32.11 32.11 32.06 32.06 2.3K
12:14 32.00 32.00 31.98 31.98 3.5K
12:15 31.98 32.01 31.98 32.01 1.1K
12:16 32.04 32.04 32.04 32.04 0.5K
12:17 31.99 31.99 31.99 31.99 0.7K
12:19 32.10 32.10 32.01 32.01 0.8K
12:20 31.99 31.99 31.94 31.94 2.4K
12:22 31.93 31.93 31.93 31.93 1.0K
12:24 32.16 32.16 32.16 32.16 0.8K
12:26 31.94 31.94 31.94 31.94 0.2K
12:28 32.06 32.06 32.06 32.06 0.5K
12:30 31.96 32.00 31.96 32.00 2.3K
12:34 31.91 31.91 31.91 31.91 2.3K
12:35 31.87 31.87 31.87 31.87 0.9K
12:36 31.96 31.96 31.96 31.96 0.7K
12:37 31.89 31.89 31.89 31.89 1.0K
12:38 32.01 32.01 32.01 32.01 0.3K
12:39 31.90 31.90 31.90 31.90 0.9K
12:40 31.82 31.83 31.82 31.83 0.4K
12:42 31.78 31.83 31.78 31.83 2.5K
12:43 31.75 31.75 31.75 31.75 1.6K
12:47 31.76 31.76 31.76 31.76 0.9K
12:48 31.81 31.81 31.81 31.81 0.8K
12:50 31.82 31.82 31.82 31.82 0.6K
12:51 31.83 31.83 31.83 31.83 0.6K
12:52 31.83 31.86 31.83 31.86 0.5K
12:53 31.84 31.84 31.84 31.84 0.3K
12:54 31.82 31.85 31.82 31.85 1.8K
12:55 31.77 31.77 31.77 31.77 1.0K
12:56 31.72 31.72 31.72 31.72 0.4K
12:58 31.73 31.73 31.67 31.67 1.0K
12:59 31.67 31.67 31.67 31.67 0.3K
13:00 31.68 31.68 31.68 31.68 0.4K
13:01 31.67 31.67 31.56 31.56 14.5K
13:04 31.68 31.68 31.59 31.59 0.5K
13:05 31.59 31.59 31.59 31.59 1.5K
13:07 31.69 31.69 31.69 31.69 0.2K
13:08 31.61 31.61 31.61 31.61 1.9K
13:09 31.69 31.69 31.69 31.69 0.5K
13:11 31.69 31.69 31.69 31.69 0.7K
13:14 31.75 31.83 31.75 31.83 1.1K
13:15 31.73 31.73 31.73 31.73 0.1K
13:16 31.77 31.77 31.65 31.65 3.5K
13:20 31.71 31.71 31.71 31.71 0.4K
13:21 31.71 31.71 31.71 31.71 0.7K
13:22 31.71 31.71 31.71 31.71 0.1K
13:23 31.77 31.77 31.77 31.77 0.9K
13:24 31.83 31.92 31.83 31.92 1.6K
13:26 31.80 31.80 31.80 31.80 1.3K
13:27 31.92 31.92 31.92 31.92 0.4K
13:31 31.83 31.92 31.83 31.92 0.2K
13:32 31.92 31.96 31.92 31.96 2.4K
13:35 31.91 31.91 31.91 31.91 0.3K
13:36 31.91 31.91 31.91 31.91 0.3K
13:37 31.92 31.92 31.92 31.92 2.8K
13:40 31.80 31.80 31.80 31.80 2.4K
13:41 31.73 31.84 31.73 31.84 1.1K
13:43 31.76 31.76 31.76 31.76 0.2K
13:46 31.72 31.72 31.72 31.72 1.5K
13:47 31.78 31.79 31.78 31.79 0.4K
13:48 31.68 31.68 31.68 31.68 0.3K
13:49 31.81 31.81 31.81 31.81 0.4K
13:52 31.68 31.68 31.68 31.68 0.2K
13:54 31.77 31.77 31.77 31.77 0.2K
13:55 31.79 31.79 31.77 31.77 0.9K
13:57 31.79 31.79 31.75 31.75 0.8K
13:59 31.66 31.66 31.66 31.66 0.3K
14:01 31.74 31.74 31.66 31.69 1.8K
14:02 31.64 31.64 31.64 31.64 0.2K
14:03 31.63 31.64 31.63 31.64 1.0K
14:04 31.61 31.61 31.59 31.59 1.2K
14:05 31.68 31.71 31.67 31.71 1.6K
14:06 31.62 31.62 31.62 31.62 0.1K
14:07 31.76 31.76 31.76 31.76 0.6K
14:09 31.69 31.69 31.69 31.69 0.5K
14:11 31.68 31.68 31.68 31.68 0.2K
14:12 31.68 31.68 31.67 31.67 0.5K
14:15 31.68 31.68 31.68 31.68 6.6K
14:16 31.60 31.69 31.60 31.69 3.1K
14:17 31.69 31.69 31.62 31.62 0.9K
14:19 31.76 31.76 31.76 31.76 1.4K
14:21 31.73 31.75 31.73 31.75 0.5K
14:22 31.76 31.76 31.76 31.76 0.1K
14:23 31.76 31.87 31.76 31.87 1.7K
14:26 31.74 31.87 31.74 31.83 0.7K
14:28 31.76 31.76 31.76 31.76 0.3K
14:29 31.76 31.76 31.76 31.76 0.6K
14:32 31.75 31.75 31.75 31.75 0.1K
14:33 31.79 31.79 31.79 31.79 0.2K
14:34 31.79 31.79 31.79 31.79 0.4K
14:35 31.75 31.75 31.75 31.75 1.1K
14:36 31.70 31.70 31.70 31.70 3.8K
14:43 31.66 31.66 31.66 31.66 0.4K
14:47 31.64 31.64 31.64 31.64 1.3K
14:49 31.62 31.62 31.62 31.62 0.9K
14:51 31.64 31.64 31.60 31.60 0.8K
14:52 31.60 31.63 31.60 31.63 1.5K
14:53 31.61 31.61 31.61 31.61 0.3K
14:54 31.65 31.66 31.65 31.66 0.3K
14:55 31.62 31.62 31.62 31.62 0.3K
14:57 31.57 31.57 31.57 31.57 0.5K
14:58 31.64 31.67 31.64 31.67 1.8K
15:00 31.61 31.64 31.61 31.64 1.4K
15:01 31.60 31.67 31.60 31.67 0.9K
15:04 31.67 31.67 31.64 31.64 1.3K
15:05 31.65 31.65 31.65 31.65 0.6K
15:06 31.61 31.61 31.61 31.61 0.4K
15:07 31.60 31.65 31.60 31.65 1.1K
15:09 31.65 31.65 31.65 31.65 0.1K
15:11 31.67 31.68 31.65 31.68 1.4K
15:13 31.67 31.67 31.67 31.67 0.5K
15:15 31.66 31.69 31.65 31.65 1.6K
15:16 31.69 31.69 31.69 31.69 0.4K
15:18 31.66 31.66 31.66 31.66 1.5K
15:19 31.68 31.68 31.68 31.68 0.3K
15:21 31.72 31.72 31.72 31.72 0.6K
15:22 31.72 31.76 31.72 31.76 4.3K
15:24 31.80 31.80 31.80 31.80 0.2K
15:25 31.76 31.76 31.76 31.76 0.7K
15:26 31.76 31.76 31.76 31.76 0.6K
15:28 31.78 31.78 31.72 31.72 3.0K
15:29 31.65 31.72 31.65 31.72 0.6K
15:30 31.68 31.68 31.68 31.68 0.6K
15:31 31.70 31.70 31.70 31.70 0.1K
15:32 31.71 31.74 31.71 31.74 6.5K
15:34 31.79 31.79 31.66 31.77 1.1K
15:35 31.78 31.78 31.78 31.78 0.1K
15:36 31.72 31.79 31.72 31.79 2.1K
15:37 31.68 31.88 31.68 31.88 1.9K
15:38 31.95 31.95 31.94 31.94 1.0K
15:39 31.79 31.87 31.79 31.87 1.3K
15:40 31.90 31.90 31.87 31.87 0.8K
15:41 31.91 31.93 31.91 31.93 1.1K
15:42 31.94 31.94 31.86 31.92 3.4K
15:43 31.96 31.96 31.96 31.96 0.7K
15:44 31.96 31.96 31.96 31.96 0.8K
15:45 31.97 31.97 31.97 31.97 0.2K
15:46 31.88 31.88 31.88 31.88 2.2K
15:47 31.86 31.86 31.86 31.86 1.2K
15:48 31.87 31.88 31.87 31.88 1.0K
15:49 31.82 31.82 31.78 31.78 1.7K
15:50 31.74 31.77 31.74 31.74 2.2K
15:51 31.74 31.74 31.71 31.71 0.9K
15:52 31.71 31.71 31.68 31.68 2.5K
15:53 31.66 31.70 31.66 31.70 4.0K
15:54 31.73 31.73 31.73 31.73 0.6K
15:55 31.74 31.74 31.74 31.74 2.0K
15:56 31.79 31.83 31.79 31.83 2.1K
15:57 31.84 31.87 31.84 31.87 3.8K
15:58 31.87 31.89 31.87 31.89 3.7K
15:59 31.91 31.95 31.86 31.89 56.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし