Semler Scientific Inc (SMLR)

SMLR
🏛️ アメリカ →
28.31
最終更新: 2025-09-26
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 33.00 33.00 32.92 32.92 55.3K
09:31 32.90 33.10 32.82 32.87 10.0K
09:32 32.96 33.24 32.82 33.24 16.3K
09:33 33.31 33.48 32.91 33.28 18.0K
09:34 33.28 33.28 33.00 33.01 7.0K
09:35 33.05 33.25 32.91 32.91 8.6K
09:36 32.82 33.20 32.82 32.94 6.9K
09:37 33.03 33.03 32.66 32.74 17.0K
09:38 32.79 32.80 32.64 32.64 1.5K
09:39 32.81 32.81 32.50 32.50 5.1K
09:40 32.50 32.55 32.41 32.50 8.3K
09:41 32.60 32.62 32.40 32.49 7.5K
09:42 32.55 32.63 32.50 32.50 5.0K
09:43 32.50 32.54 32.41 32.54 7.5K
09:44 32.55 32.59 32.37 32.45 3.4K
09:45 32.45 32.52 32.26 32.26 8.3K
09:46 32.28 32.28 32.18 32.25 3.4K
09:47 32.18 32.24 31.99 31.99 26.4K
09:48 31.88 32.03 31.88 31.99 14.8K
09:49 31.98 32.10 31.98 32.01 4.9K
09:50 32.09 32.15 32.07 32.15 9.2K
09:51 32.17 32.25 32.15 32.17 4.6K
09:52 32.17 32.23 32.17 32.23 2.6K
09:53 32.10 32.23 32.05 32.05 6.1K
09:54 32.09 32.10 32.05 32.10 3.6K
09:55 32.05 32.08 32.05 32.08 3.2K
09:56 32.13 32.21 32.10 32.21 15.6K
09:58 32.19 32.22 32.02 32.08 9.7K
09:59 32.25 32.26 32.04 32.15 4.1K
10:00 32.07 32.09 32.07 32.09 1.6K
10:01 32.07 32.08 31.88 31.97 13.3K
10:02 31.92 31.92 31.92 31.92 4.2K
10:03 31.80 31.83 31.77 31.80 11.5K
10:04 31.85 32.03 31.85 31.99 5.0K
10:05 31.99 31.99 31.98 31.98 4.4K
10:06 32.16 32.27 32.00 32.27 9.9K
10:07 32.36 32.36 32.32 32.32 2.1K
10:08 32.27 32.27 32.27 32.27 0.4K
10:09 32.08 32.26 32.08 32.23 2.8K
10:10 32.14 32.37 32.14 32.36 8.4K
10:11 32.21 32.28 32.18 32.19 8.6K
10:12 32.16 32.16 32.09 32.09 2.2K
10:13 32.08 32.10 32.05 32.10 1.7K
10:14 32.07 32.07 32.01 32.03 2.1K
10:15 31.97 31.97 31.97 31.97 11.6K
10:16 31.99 31.99 31.99 31.99 0.6K
10:17 31.88 32.01 31.88 32.01 1.3K
10:18 32.11 32.15 32.11 32.14 2.5K
10:19 31.85 32.10 31.85 32.10 3.1K
10:20 32.32 32.33 32.32 32.33 4.0K
10:21 32.39 32.39 32.39 32.39 2.3K
10:22 32.44 32.44 32.40 32.40 3.9K
10:23 32.50 32.50 32.50 32.50 5.7K
10:24 32.62 32.68 32.58 32.58 3.7K
10:25 32.64 32.64 32.64 32.64 16.8K
10:26 32.74 32.93 32.74 32.84 21.0K
10:27 32.82 32.82 32.65 32.70 5.3K
10:28 32.70 32.70 32.70 32.70 0.2K
10:29 32.78 32.78 32.78 32.78 4.3K
10:30 32.83 32.83 32.75 32.83 2.6K
10:31 32.79 32.79 32.79 32.79 1.1K
10:32 32.95 32.99 32.81 32.81 14.3K
10:33 32.81 32.82 32.81 32.81 14.4K
10:34 32.74 32.98 32.74 32.98 13.5K
10:35 33.07 33.13 33.03 33.03 5.3K
10:36 33.05 33.05 32.82 32.82 15.3K
10:37 32.75 32.87 32.72 32.87 3.3K
10:38 32.78 32.80 32.73 32.80 7.2K
10:39 32.89 32.89 32.88 32.88 1.5K
10:41 32.93 32.93 32.90 32.90 0.8K
10:42 32.88 32.88 32.73 32.73 2.4K
10:43 32.73 32.80 32.64 32.72 5.8K
10:46 32.78 32.81 32.74 32.81 4.5K
10:47 32.82 32.82 32.77 32.77 1.5K
10:48 32.78 32.78 32.78 32.78 0.1K
10:49 32.72 32.78 32.72 32.78 1.4K
10:50 32.71 32.71 32.71 32.71 0.5K
10:51 32.86 32.86 32.86 32.86 2.0K
10:52 32.90 32.90 32.90 32.90 1.2K
10:53 32.86 33.12 32.86 33.12 10.6K
10:54 33.02 33.02 32.88 32.93 7.1K
10:55 32.91 32.92 32.91 32.92 1.9K
10:56 32.91 32.91 32.81 32.81 1.5K
10:57 32.76 32.76 32.63 32.63 3.7K
10:58 32.73 32.73 32.73 32.73 0.6K
11:00 32.77 32.77 32.77 32.77 2.4K
11:03 32.77 32.89 32.77 32.88 2.3K
11:04 32.88 32.88 32.79 32.79 3.9K
11:05 32.78 32.78 32.78 32.78 0.9K
11:06 32.73 32.80 32.73 32.80 2.1K
11:07 32.77 32.98 32.77 32.98 6.7K
11:09 32.55 32.86 32.55 32.86 2.2K
11:10 32.69 32.69 32.69 32.69 1.2K
11:11 32.73 32.73 32.59 32.59 4.6K
11:12 32.60 32.60 32.58 32.58 3.8K
11:13 32.57 32.57 32.57 32.57 2.7K
11:14 32.56 32.57 32.56 32.57 1.6K
11:15 32.56 32.56 32.56 32.56 0.6K
11:16 32.60 32.60 32.36 32.38 13.6K
11:17 32.42 32.42 32.38 32.38 0.7K
11:18 32.48 32.48 32.48 32.48 1.7K
11:20 32.43 32.48 32.32 32.35 6.2K
11:22 32.37 32.37 32.37 32.37 3.7K
11:23 32.27 32.27 32.27 32.27 1.8K
11:24 32.28 32.35 32.20 32.35 1.3K
11:25 32.32 32.32 32.32 32.32 4.1K
11:27 32.50 32.75 32.47 32.62 26.3K
11:30 32.58 32.58 32.58 32.58 1.3K
11:31 32.58 32.58 32.49 32.49 1.4K
11:33 32.60 32.60 32.60 32.60 1.9K
11:34 32.51 32.51 32.51 32.51 0.4K
11:35 32.51 32.53 32.51 32.53 2.2K
11:36 32.45 32.45 32.45 32.45 0.7K
11:38 32.57 32.57 32.42 32.42 1.8K
11:39 32.48 32.55 32.41 32.43 1.0K
11:40 32.42 32.47 32.42 32.43 1.4K
11:41 32.53 32.53 32.41 32.41 1.0K
11:42 32.42 32.42 32.41 32.41 1.1K
11:43 32.42 32.52 32.42 32.52 6.5K
11:44 32.40 32.58 32.40 32.46 13.1K
11:45 32.32 32.32 32.32 32.32 0.3K
11:46 32.43 32.43 32.41 32.41 1.2K
11:47 32.28 32.32 32.28 32.32 1.3K
11:48 32.26 32.38 32.26 32.31 1.8K
11:49 32.21 32.23 32.21 32.23 8.1K
11:50 32.27 32.27 32.27 32.27 2.8K
11:51 32.19 32.21 32.19 32.21 5.0K
11:52 32.16 32.21 32.16 32.21 0.8K
11:53 32.20 32.32 32.20 32.32 2.3K
11:54 32.36 32.36 32.24 32.24 1.6K
11:55 32.30 32.30 32.30 32.30 1.7K
11:56 32.30 32.37 32.30 32.37 5.8K
11:57 32.27 32.27 32.25 32.25 7.2K
11:58 32.24 32.24 32.24 32.24 0.8K
11:59 32.24 32.46 32.24 32.46 17.3K
12:00 32.36 32.66 32.36 32.59 18.3K
12:02 32.68 32.68 32.68 32.68 0.2K
12:03 32.57 32.79 32.57 32.79 3.3K
12:04 32.50 32.50 32.50 32.50 1.0K
12:05 32.86 32.86 32.67 32.67 2.9K
12:07 32.94 33.25 32.76 33.25 47.4K
12:08 33.31 33.31 33.14 33.14 23.2K
12:09 33.13 33.13 32.95 32.95 9.7K
12:10 33.01 33.01 33.01 33.01 0.7K
12:11 32.90 32.90 32.56 32.56 13.0K
12:12 32.63 32.63 32.63 32.63 2.1K
12:13 32.87 32.98 32.87 32.98 4.7K
12:14 32.86 32.86 32.86 32.86 1.4K
12:15 32.85 32.85 32.85 32.85 7.2K
12:16 32.81 32.81 32.81 32.81 0.9K
12:18 32.81 32.81 32.69 32.69 1.0K
12:19 32.90 32.90 32.76 32.76 2.2K
12:20 33.02 33.02 33.02 33.02 1.2K
12:21 33.00 33.07 32.99 32.99 14.5K
12:22 33.01 33.01 32.93 32.93 0.8K
12:23 32.95 32.95 32.90 32.90 0.7K
12:24 32.97 33.01 32.97 32.99 7.3K
12:25 33.05 33.05 33.00 33.00 1.3K
12:26 33.01 33.03 32.91 32.91 3.2K
12:27 33.06 33.06 33.06 33.06 3.1K
12:28 33.07 33.07 33.00 33.00 3.6K
12:30 32.99 33.01 32.99 33.01 1.8K
12:31 33.01 33.02 33.01 33.02 7.1K
12:32 33.01 33.10 33.01 33.02 4.3K
12:34 33.05 33.20 33.05 33.20 5.2K
12:35 33.13 33.25 33.13 33.15 1.7K
12:36 33.30 33.30 33.02 33.02 1.4K
12:37 33.24 33.24 33.14 33.16 0.7K
12:39 33.17 33.25 33.17 33.25 3.2K
12:40 33.33 33.33 33.33 33.33 2.6K
12:41 33.39 33.39 33.38 33.38 2.3K
12:42 33.38 33.38 33.38 33.38 1.4K
12:43 33.42 33.46 33.41 33.43 3.6K
12:44 33.43 33.43 33.35 33.35 2.2K
12:45 33.33 33.46 33.33 33.46 10.9K
12:46 33.50 33.72 33.47 33.72 18.7K
12:47 33.49 33.59 33.49 33.59 0.7K
12:48 33.59 33.62 33.59 33.62 1.7K
12:49 33.62 33.62 33.62 33.62 0.5K
12:50 33.72 33.72 33.61 33.61 3.0K
12:52 33.62 33.62 33.37 33.37 24.7K
12:54 33.39 33.58 33.37 33.42 9.8K
12:55 33.58 33.58 33.45 33.49 4.9K
12:56 33.69 33.69 33.45 33.45 9.0K
12:57 33.53 33.60 33.53 33.60 1.7K
12:58 33.51 33.51 33.51 33.51 0.5K
12:59 33.61 33.61 33.53 33.53 1.8K
13:00 33.51 33.59 33.51 33.59 1.3K
13:01 33.59 33.59 33.59 33.59 15.7K
13:02 33.54 33.64 33.54 33.64 4.7K
13:03 33.58 33.58 33.51 33.51 0.6K
13:04 33.60 33.60 33.60 33.60 0.3K
13:05 33.51 33.59 33.51 33.59 0.7K
13:06 33.57 33.61 33.57 33.58 1.2K
13:07 33.66 33.66 33.66 33.66 2.8K
13:08 33.69 33.80 33.60 33.80 4.7K
13:09 33.68 33.79 33.68 33.72 2.5K
13:11 33.84 33.89 33.84 33.89 1.5K
13:12 33.74 33.74 33.74 33.74 0.3K
13:13 33.88 33.88 33.85 33.85 2.1K
13:15 33.88 33.88 33.88 33.88 0.9K
13:16 33.79 33.96 33.79 33.92 10.8K
13:17 33.95 33.95 33.91 33.94 6.2K
13:18 33.92 33.92 33.84 33.84 2.5K
13:19 33.86 33.94 33.86 33.94 1.2K
13:20 33.84 33.84 33.72 33.72 6.1K
13:21 33.77 33.77 33.77 33.77 3.9K
13:22 33.77 33.77 33.77 33.77 0.4K
13:24 33.88 33.88 33.88 33.88 1.4K
13:26 33.79 33.79 33.69 33.69 3.6K
13:27 33.77 33.83 33.76 33.76 7.8K
13:28 33.84 33.84 33.75 33.75 5.0K
13:29 33.75 33.75 33.75 33.75 0.4K
13:30 33.50 33.66 33.50 33.63 0.6K
13:31 33.63 33.66 33.63 33.66 1.6K
13:32 33.59 33.60 33.56 33.60 1.6K
13:33 33.66 33.66 33.66 33.66 2.1K
13:34 33.71 33.71 33.71 33.71 0.3K
13:35 33.55 33.66 33.55 33.65 1.4K
13:36 33.69 33.73 33.69 33.73 1.0K
13:37 33.67 33.67 33.67 33.67 0.3K
13:38 33.64 33.65 33.63 33.65 1.0K
13:39 33.65 33.68 33.65 33.68 2.0K
13:41 33.66 33.66 33.66 33.66 1.2K
13:42 33.73 33.74 33.67 33.74 2.0K
13:43 33.67 33.67 33.50 33.58 8.3K
13:44 33.58 33.58 33.58 33.58 0.2K
13:45 33.50 33.52 33.50 33.52 4.5K
13:46 33.33 33.38 33.33 33.38 3.2K
13:48 33.37 33.37 33.37 33.37 0.6K
13:49 33.26 33.42 33.25 33.42 1.9K
13:50 33.34 33.34 33.29 33.29 0.4K
13:51 33.42 33.42 33.42 33.42 1.0K
13:52 33.26 33.42 33.26 33.42 0.6K
13:53 33.25 33.25 33.25 33.25 4.5K
13:54 33.27 33.27 33.27 33.27 0.6K
13:55 33.27 33.27 33.27 33.27 0.3K
13:56 33.17 33.17 33.17 33.17 2.5K
13:57 33.16 33.16 33.15 33.15 1.2K
13:59 33.00 33.00 33.00 33.00 1.3K
14:00 33.01 33.01 32.84 32.84 4.7K
14:02 32.74 32.74 32.68 32.68 2.2K
14:04 32.58 32.72 32.58 32.72 1.7K
14:05 32.65 32.65 32.65 32.65 0.6K
14:06 32.61 32.61 32.46 32.46 19.4K
14:07 32.60 32.60 32.58 32.60 4.5K
14:08 32.63 32.67 32.63 32.67 2.1K
14:09 32.73 32.75 32.69 32.75 3.7K
14:10 32.65 32.65 32.45 32.45 42.8K
14:11 32.42 32.42 32.42 32.42 0.8K
14:12 32.49 32.49 32.48 32.48 2.1K
14:13 32.58 32.58 32.47 32.49 2.7K
14:14 32.47 32.47 32.47 32.47 1.2K
14:15 32.52 32.67 32.52 32.67 3.6K
14:16 32.60 32.60 32.51 32.51 3.0K
14:17 32.57 32.57 32.52 32.52 2.2K
14:18 32.50 32.50 32.50 32.50 0.4K
14:19 32.50 32.51 32.50 32.51 3.3K
14:20 32.51 32.51 32.51 32.51 2.6K
14:22 32.48 32.51 32.47 32.51 3.3K
14:23 32.51 32.51 32.51 32.51 1.0K
14:24 32.54 32.54 32.54 32.54 1.5K
14:25 32.60 32.60 32.60 32.60 1.1K
14:26 32.56 32.56 32.52 32.52 5.3K
14:27 32.52 32.52 32.52 32.52 0.2K
14:28 32.52 32.59 32.51 32.59 3.4K
14:29 32.51 32.51 32.51 32.51 0.6K
14:30 32.53 32.53 32.53 32.53 0.8K
14:31 32.51 32.63 32.51 32.63 4.4K
14:32 32.58 32.62 32.58 32.62 1.6K
14:33 32.61 32.78 32.61 32.75 10.4K
14:34 32.76 32.76 32.72 32.72 6.9K
14:35 32.84 32.85 32.77 32.84 3.4K
14:36 32.77 32.83 32.77 32.83 2.2K
14:37 32.80 32.80 32.71 32.71 3.0K
14:38 32.74 32.74 32.67 32.67 1.3K
14:39 32.67 32.67 32.56 32.64 1.1K
14:40 32.77 32.77 32.69 32.69 2.5K
14:41 32.68 32.68 32.66 32.66 1.1K
14:42 32.68 32.68 32.61 32.64 2.5K
14:43 32.65 32.65 32.65 32.65 1.9K
14:45 32.73 32.82 32.73 32.81 2.4K
14:46 32.80 32.80 32.72 32.72 3.2K
14:47 32.74 32.74 32.67 32.67 1.6K
14:48 32.65 32.65 32.61 32.61 1.9K
14:49 32.70 32.70 32.64 32.64 1.4K
14:50 32.67 32.67 32.62 32.62 2.2K
14:51 32.61 32.61 32.61 32.61 0.6K
14:52 32.65 32.68 32.65 32.65 1.8K
14:53 32.69 32.70 32.69 32.70 1.2K
14:54 32.71 32.71 32.65 32.65 1.7K
14:55 32.65 32.65 32.62 32.62 0.4K
14:57 32.49 32.49 32.49 32.49 3.4K
14:58 32.54 32.57 32.51 32.57 3.1K
15:00 32.48 32.48 32.48 32.48 0.8K
15:01 32.55 32.55 32.48 32.48 1.1K
15:02 32.32 32.32 32.32 32.32 1.2K
15:03 32.39 32.40 32.33 32.33 2.3K
15:05 32.31 32.35 32.31 32.31 1.0K
15:06 32.35 32.35 32.35 32.35 0.7K
15:07 32.35 32.42 32.35 32.35 1.1K
15:08 32.25 32.34 32.20 32.28 6.3K
15:09 32.28 32.28 32.28 32.28 0.5K
15:10 32.31 32.40 32.31 32.33 8.5K
15:12 32.33 32.33 32.33 32.33 1.2K
15:13 32.37 32.37 32.37 32.37 0.8K
15:14 32.37 32.45 32.37 32.45 1.8K
15:15 32.37 32.44 32.36 32.36 8.6K
15:16 32.33 32.48 32.33 32.47 7.8K
15:17 32.48 32.52 32.45 32.45 9.4K
15:18 32.49 32.50 32.43 32.43 6.9K
15:19 32.37 32.42 32.34 32.42 3.9K
15:20 32.41 32.41 32.25 32.25 1.2K
15:21 32.25 32.25 32.15 32.15 7.0K
15:22 32.14 32.21 32.13 32.21 5.6K
15:23 32.20 32.20 32.16 32.17 2.9K
15:24 32.11 32.18 32.11 32.16 4.3K
15:25 32.20 32.20 32.16 32.16 1.7K
15:26 32.20 32.20 32.19 32.19 3.5K
15:27 32.17 32.22 32.15 32.15 3.0K
15:28 32.23 32.23 32.20 32.22 2.7K
15:29 32.23 32.28 32.13 32.13 9.6K
15:30 32.17 32.23 32.15 32.23 5.6K
15:31 32.22 32.22 32.22 32.22 5.6K
15:33 32.25 32.25 32.25 32.25 1.6K
15:34 32.23 32.25 32.20 32.20 2.3K
15:35 32.20 32.20 32.01 32.01 9.7K
15:36 32.05 32.08 32.00 32.08 2.2K
15:37 32.03 32.12 32.00 32.12 17.5K
15:38 32.12 32.18 32.10 32.18 6.5K
15:39 32.18 32.24 32.13 32.13 2.6K
15:40 32.13 32.22 32.13 32.19 2.3K
15:41 32.18 32.18 32.15 32.15 1.1K
15:42 32.09 32.09 32.09 32.09 0.2K
15:43 32.20 32.22 32.15 32.22 3.4K
15:44 32.22 32.22 32.18 32.18 7.4K
15:45 32.17 32.17 32.09 32.09 1.0K
15:46 32.09 32.09 32.08 32.08 1.7K
15:47 32.12 32.13 32.08 32.13 8.6K
15:48 32.08 32.26 31.92 31.92 18.1K
15:49 31.92 31.98 31.91 31.96 2.7K
15:50 31.98 31.98 31.71 31.80 16.1K
15:51 31.79 31.84 31.72 31.72 5.3K
15:52 31.78 31.79 31.78 31.79 2.3K
15:53 31.79 31.80 31.62 31.62 16.3K
15:54 31.66 31.89 31.66 31.88 10.3K
15:55 31.88 31.93 31.79 31.90 16.6K
15:56 31.90 31.90 31.72 31.75 10.1K
15:57 31.74 31.80 31.71 31.74 15.4K
15:58 31.72 31.75 31.67 31.67 32.6K
15:59 31.65 31.68 31.56 31.62 100.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし