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 31.56 31.72 31.56 31.72 17.4K
09:32 31.80 31.80 31.80 31.80 1.3K
09:34 31.80 31.88 31.76 31.76 4.2K
09:36 31.95 31.95 31.95 31.95 4.4K
09:37 32.07 32.07 32.07 32.07 0.4K
09:38 31.87 32.30 31.87 32.30 0.4K
09:39 31.96 31.96 31.96 31.96 1.6K
09:41 31.74 31.74 31.74 31.74 2.4K
09:45 31.53 31.54 31.51 31.51 5.3K
09:46 31.30 31.30 31.30 31.30 1.9K
09:47 31.00 31.00 31.00 31.00 1.9K
09:48 31.10 31.10 30.82 30.82 1.3K
09:49 30.94 30.94 30.94 30.94 0.3K
09:50 31.15 31.15 30.91 30.91 1.6K
09:51 30.91 31.23 30.83 30.83 6.4K
09:52 30.83 30.91 30.83 30.91 1.8K
09:53 30.88 31.17 30.88 30.97 2.9K
09:54 30.89 30.89 30.59 30.59 4.3K
09:55 30.81 31.06 30.81 31.06 3.4K
09:56 31.13 31.13 30.98 30.98 4.2K
09:57 31.00 31.00 30.99 30.99 0.8K
09:59 31.34 31.34 31.14 31.14 11.1K
10:00 30.99 31.31 30.99 31.31 0.7K
10:01 31.30 31.30 31.13 31.30 0.6K
10:02 31.30 31.34 31.27 31.34 5.8K
10:03 31.26 31.26 31.26 31.26 0.1K
10:04 31.34 31.34 31.16 31.16 1.3K
10:05 31.12 31.12 31.12 31.12 1.1K
10:06 31.10 31.10 31.10 31.10 0.4K
10:07 31.12 31.12 31.10 31.10 0.4K
10:08 31.11 31.11 31.11 31.11 1.9K
10:09 31.06 31.06 31.06 31.06 0.3K
10:10 30.99 31.13 30.99 31.05 1.6K
10:12 31.18 31.18 31.18 31.18 0.6K
10:14 31.01 31.01 31.01 31.01 0.5K
10:15 31.02 31.17 31.00 31.17 0.6K
10:16 30.95 30.95 30.95 30.95 1.3K
10:17 30.99 30.99 30.99 30.99 1.0K
10:18 30.99 30.99 30.99 30.99 0.3K
10:19 31.12 31.12 30.99 30.99 2.5K
10:21 31.11 31.11 31.11 31.11 0.2K
10:22 31.21 31.22 31.14 31.22 3.5K
10:23 31.22 31.22 31.22 31.22 1.2K
10:24 31.20 31.26 31.19 31.20 1.0K
10:25 31.27 31.29 31.27 31.27 4.1K
10:27 31.33 31.33 31.26 31.26 2.1K
10:29 31.23 31.26 31.23 31.26 2.4K
10:30 31.20 31.27 31.20 31.27 2.4K
10:31 31.32 31.41 31.23 31.41 4.0K
10:32 31.35 31.35 31.35 31.35 0.7K
10:36 31.36 31.50 31.36 31.50 2.5K
10:39 31.39 31.54 31.39 31.39 1.7K
10:40 31.31 31.42 31.31 31.42 0.9K
10:42 31.33 31.33 31.26 31.26 2.5K
10:43 31.30 31.30 31.30 31.30 1.3K
10:44 31.30 31.30 31.30 31.30 0.9K
10:45 31.17 31.17 31.17 31.17 1.8K
10:46 31.13 31.30 31.13 31.29 4.8K
10:47 31.47 31.47 31.29 31.29 0.2K
10:48 31.47 31.47 31.36 31.36 0.8K
10:49 31.46 31.46 31.36 31.36 2.6K
10:51 31.35 31.35 31.35 31.35 0.6K
10:52 31.25 31.35 31.25 31.35 1.4K
10:53 31.32 31.32 31.32 31.32 1.7K
10:54 31.32 31.32 31.22 31.32 1.1K
10:55 31.24 31.24 31.24 31.24 0.5K
10:56 31.26 31.35 31.26 31.35 2.1K
10:57 31.32 31.36 31.32 31.36 0.8K
10:58 31.38 31.38 31.38 31.38 6.4K
10:59 31.28 31.28 31.28 31.28 0.5K
11:00 31.28 31.28 31.27 31.27 1.0K
11:01 31.29 31.29 31.29 31.29 1.1K
11:03 31.35 31.35 31.35 31.35 3.5K
11:04 31.35 31.35 31.35 31.35 0.6K
11:05 31.35 31.44 31.35 31.43 1.1K
11:06 31.47 31.47 31.47 31.47 2.2K
11:07 31.46 31.46 31.46 31.46 0.4K
11:09 31.50 31.50 31.50 31.50 0.7K
11:10 31.43 31.43 31.43 31.43 1.7K
11:12 31.34 31.34 31.34 31.34 0.3K
11:13 31.55 31.55 31.36 31.36 1.4K
11:14 31.36 31.45 31.36 31.45 1.0K
11:15 31.45 31.45 31.45 31.45 0.2K
11:16 31.47 31.47 31.47 31.47 0.4K
11:17 31.51 31.51 31.46 31.46 0.6K
11:18 31.55 31.58 31.51 31.58 3.9K
11:19 31.70 31.70 31.70 31.70 1.0K
11:21 31.62 31.73 31.62 31.73 0.5K
11:22 31.71 31.78 31.71 31.71 0.9K
11:23 31.70 31.80 31.70 31.80 0.4K
11:24 31.62 31.62 31.62 31.62 1.3K
11:26 31.63 31.63 31.63 31.63 0.8K
11:27 31.73 31.73 31.73 31.73 0.1K
11:28 31.73 31.73 31.73 31.73 2.0K
11:30 31.69 31.69 31.62 31.62 0.8K
11:31 31.62 31.62 31.62 31.62 0.7K
11:32 31.69 31.69 31.69 31.69 0.6K
11:34 31.69 31.69 31.69 31.69 1.1K
11:35 31.63 31.65 31.63 31.65 0.7K
11:36 31.65 31.65 31.65 31.65 1.0K
11:37 31.69 31.69 31.69 31.69 3.6K
11:40 31.91 31.91 31.61 31.61 2.7K
11:43 31.73 31.73 31.62 31.62 1.1K
11:45 31.74 31.74 31.74 31.74 0.3K
11:46 31.64 31.64 31.64 31.64 1.1K
11:48 31.65 31.73 31.65 31.73 0.8K
11:49 31.64 31.64 31.58 31.58 1.1K
11:51 31.62 31.62 31.62 31.62 0.6K
11:52 31.66 31.66 31.53 31.53 1.7K
11:54 31.50 31.50 31.50 31.50 1.1K
11:55 31.50 31.50 31.49 31.49 0.2K
11:56 31.49 31.49 31.49 31.49 0.7K
11:58 31.48 31.48 31.48 31.48 0.9K
11:59 31.37 31.47 31.37 31.47 1.0K
12:00 31.55 31.55 31.33 31.44 2.9K
12:04 31.50 31.71 31.50 31.71 1.0K
12:06 31.53 31.57 31.53 31.57 0.3K
12:07 31.51 31.51 31.51 31.51 2.7K
12:08 31.48 31.51 31.48 31.51 3.6K
12:10 31.51 31.51 31.51 31.51 1.2K
12:12 31.54 31.54 31.54 31.54 0.4K
12:13 31.44 31.44 31.38 31.38 0.8K
12:14 31.38 31.54 31.38 31.38 1.4K
12:15 31.38 31.38 31.38 31.38 0.8K
12:16 31.38 31.57 31.38 31.57 3.3K
12:17 31.57 31.57 31.57 31.57 1.3K
12:18 31.66 31.68 31.57 31.57 1.2K
12:19 31.57 31.64 31.50 31.64 2.6K
12:20 31.50 31.64 31.50 31.50 0.8K
12:21 31.50 31.78 31.50 31.50 1.0K
12:22 31.50 31.50 31.50 31.50 0.6K
12:23 31.50 31.51 31.50 31.51 1.0K
12:24 31.53 31.53 31.53 31.53 0.3K
12:25 31.70 31.70 31.43 31.43 1.0K
12:26 31.43 31.68 31.43 31.43 1.2K
12:27 31.43 31.44 31.32 31.32 12.1K
12:28 31.54 31.54 31.54 31.54 0.7K
12:29 31.54 31.61 31.54 31.61 1.8K
12:31 31.40 31.40 31.40 31.40 0.8K
12:32 31.60 31.60 31.60 31.60 0.5K
12:33 31.60 31.60 31.60 31.60 2.2K
12:36 31.47 31.47 31.47 31.47 0.9K
12:37 31.58 31.58 31.48 31.48 1.6K
12:40 31.47 31.47 31.47 31.47 0.7K
12:41 31.51 31.51 31.51 31.51 0.9K
12:43 31.52 31.52 31.52 31.52 0.2K
12:44 31.51 31.51 31.51 31.51 2.0K
12:48 31.65 31.65 31.65 31.65 1.7K
12:50 31.46 31.54 31.46 31.54 0.7K
12:51 31.47 31.55 31.47 31.55 1.1K
12:52 31.51 31.51 31.50 31.50 0.9K
12:54 31.51 31.51 31.49 31.49 0.5K
12:55 31.48 31.48 31.48 31.48 0.4K
12:56 31.36 31.40 31.36 31.40 2.2K
12:59 31.40 31.40 31.40 31.40 3.0K
13:02 31.37 31.37 31.37 31.37 2.6K
13:03 31.43 31.43 31.43 31.43 0.3K
13:04 31.37 31.44 31.37 31.40 2.5K
13:05 31.41 31.41 31.33 31.33 3.2K
13:06 31.53 31.53 31.53 31.53 1.0K
13:08 31.53 31.53 31.53 31.53 1.8K
13:11 31.33 31.33 31.33 31.33 1.8K
13:12 31.38 31.38 31.35 31.35 0.9K
13:13 31.35 31.36 31.35 31.36 2.7K
13:14 31.28 31.28 31.21 31.21 1.7K
13:15 31.25 31.25 31.25 31.25 1.1K
13:18 31.17 31.25 31.17 31.25 0.6K
13:19 31.24 31.24 31.24 31.24 0.8K
13:20 31.28 31.30 31.25 31.30 2.1K
13:21 31.36 31.36 31.36 31.36 0.3K
13:23 31.38 31.38 31.26 31.26 1.2K
13:24 31.39 31.39 31.39 31.39 0.1K
13:25 31.24 31.24 31.20 31.20 1.3K
13:28 31.20 31.42 31.20 31.42 7.2K
13:29 31.42 31.42 31.42 31.42 0.2K
13:30 31.36 31.36 31.36 31.36 0.4K
13:31 31.36 31.36 31.36 31.36 0.3K
13:32 31.37 31.46 31.35 31.41 3.3K
13:33 31.46 31.46 31.42 31.42 1.4K
13:34 31.43 31.47 31.43 31.47 1.1K
13:37 31.53 31.53 31.39 31.39 1.6K
13:39 31.51 31.52 31.44 31.52 0.7K
13:40 31.51 31.51 31.51 31.51 0.5K
13:41 31.52 31.52 31.48 31.48 1.3K
13:42 31.48 31.48 31.41 31.41 0.5K
13:43 31.48 31.48 31.48 31.48 1.6K
13:44 31.55 31.55 31.55 31.55 2.0K
13:45 31.55 31.55 31.55 31.55 0.9K
13:46 31.60 31.60 31.60 31.60 0.7K
13:48 31.58 31.58 31.58 31.58 1.0K
13:50 31.58 31.58 31.49 31.49 0.9K
13:51 31.51 31.51 31.51 31.51 0.7K
13:53 31.50 31.50 31.50 31.50 0.2K
13:54 31.50 31.50 31.50 31.50 1.0K
13:55 31.48 31.48 31.48 31.48 0.7K
13:57 31.43 31.43 31.43 31.43 0.7K
13:58 31.46 31.46 31.46 31.46 2.6K
14:03 31.28 31.28 31.22 31.22 4.2K
14:11 31.20 31.20 31.20 31.20 0.4K
14:12 31.16 31.16 31.14 31.14 0.7K
14:13 31.15 31.18 31.15 31.18 2.5K
14:15 31.23 31.23 31.23 31.23 0.7K
14:17 31.18 31.18 31.18 31.18 1.2K
14:20 31.12 31.12 31.12 31.12 0.4K
14:21 31.13 31.13 31.13 31.13 0.3K
14:22 31.10 31.10 31.10 31.10 2.8K
14:25 31.17 31.18 31.14 31.14 2.0K
14:26 31.21 31.21 31.21 31.21 0.4K
14:27 31.18 31.18 31.18 31.18 1.3K
14:31 31.15 31.15 31.13 31.13 1.8K
14:32 31.10 31.10 31.10 31.10 0.3K
14:33 31.16 31.16 31.16 31.16 0.9K
14:34 31.20 31.27 31.20 31.27 1.5K
14:35 31.17 31.17 31.17 31.17 0.3K
14:36 31.25 31.25 31.25 31.25 0.6K
14:37 31.22 31.22 31.22 31.22 0.4K
14:38 31.22 31.22 31.22 31.22 0.6K
14:39 31.28 31.28 31.28 31.28 0.8K
14:40 31.25 31.30 31.25 31.30 2.7K
14:41 31.25 31.27 31.25 31.27 5.0K
14:42 31.36 31.36 31.36 31.36 0.6K
14:44 31.32 31.32 31.31 31.32 0.5K
14:45 31.35 31.35 31.31 31.31 1.2K
14:46 31.29 31.29 31.29 31.29 0.9K
14:47 31.29 31.29 31.29 31.29 1.3K
14:49 31.33 31.33 31.33 31.33 0.9K
14:50 31.33 31.33 31.33 31.33 0.5K
14:51 31.27 31.27 31.27 31.27 2.0K
14:52 31.29 31.29 31.29 31.29 0.8K
14:54 31.36 31.36 31.30 31.30 1.3K
14:56 31.31 31.31 31.26 31.26 0.8K
14:57 31.27 31.27 31.26 31.26 0.8K
14:58 31.26 31.26 31.26 31.26 0.5K
14:59 31.26 31.26 31.25 31.25 0.5K
15:00 31.35 31.35 31.33 31.33 2.6K
15:03 31.41 31.41 31.40 31.40 0.6K
15:04 31.48 31.48 31.48 31.48 0.6K
15:05 31.40 31.40 31.40 31.40 0.7K
15:06 31.45 31.45 31.45 31.45 1.5K
15:07 31.42 31.42 31.42 31.42 0.5K
15:08 31.40 31.42 31.37 31.37 2.1K
15:09 31.39 31.44 31.39 31.39 0.9K
15:10 31.46 31.46 31.46 31.46 1.0K
15:11 31.41 31.41 31.41 31.41 2.7K
15:12 31.41 31.41 31.41 31.41 0.3K
15:13 31.43 31.52 31.43 31.52 2.3K
15:15 31.44 31.44 31.44 31.44 0.7K
15:16 31.44 31.44 31.43 31.43 1.1K
15:18 31.46 31.46 31.46 31.46 0.4K
15:19 31.46 31.46 31.46 31.46 0.7K
15:20 31.46 31.46 31.46 31.46 0.7K
15:21 31.46 31.46 31.46 31.46 0.2K
15:22 31.49 31.49 31.49 31.49 5.7K
15:23 31.46 31.50 31.46 31.50 2.8K
15:24 31.53 31.53 31.53 31.53 1.5K
15:26 31.40 31.46 31.40 31.46 1.2K
15:28 31.40 31.44 31.39 31.44 1.9K
15:29 31.46 31.46 31.46 31.46 1.3K
15:30 31.49 31.49 31.41 31.41 0.8K
15:31 31.42 31.42 31.42 31.42 0.2K
15:32 31.45 31.45 31.45 31.45 1.5K
15:35 31.47 31.49 31.47 31.49 0.8K
15:36 31.50 31.50 31.47 31.47 2.6K
15:37 31.44 31.44 31.44 31.44 2.0K
15:38 31.51 31.51 31.51 31.51 0.9K
15:40 31.40 31.40 31.40 31.40 1.0K
15:41 31.38 31.38 31.38 31.38 0.8K
15:42 31.41 31.41 31.41 31.41 0.6K
15:43 31.43 31.43 31.43 31.43 0.5K
15:44 31.58 31.58 31.42 31.42 1.4K
15:45 31.39 31.43 31.39 31.41 2.4K
15:46 31.41 31.41 31.41 31.41 2.0K
15:47 31.37 31.37 31.37 31.37 1.3K
15:48 31.40 31.40 31.40 31.40 4.1K
15:49 31.37 31.45 31.37 31.45 3.4K
15:50 31.46 31.46 31.46 31.46 1.7K
15:51 31.45 31.45 31.43 31.43 2.1K
15:52 31.42 31.42 31.32 31.32 5.0K
15:53 31.32 31.33 31.30 31.30 1.6K
15:54 31.33 31.37 31.32 31.36 5.4K
15:55 31.39 31.40 31.36 31.36 3.7K
15:56 31.39 31.39 31.32 31.32 4.9K
15:57 31.34 31.37 31.31 31.35 6.2K
15:58 31.34 31.34 31.31 31.33 3.6K
15:59 31.34 31.36 31.20 31.21 53.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし