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 30.69 30.69 29.68 29.68 127.6K
09:31 29.63 29.82 29.01 29.07 42.9K
09:32 29.01 29.48 28.74 28.85 27.4K
09:33 29.09 29.23 28.96 29.09 21.8K
09:34 29.00 29.31 28.86 28.86 32.4K
09:35 28.98 29.30 28.98 29.00 10.5K
09:36 29.08 29.19 29.00 29.09 11.9K
09:37 29.02 29.28 29.02 29.22 22.0K
09:38 29.16 29.17 29.02 29.10 11.8K
09:39 29.01 29.24 29.01 29.24 15.8K
09:40 29.01 29.48 29.01 29.48 11.2K
09:41 29.48 29.50 29.48 29.50 2.9K
09:42 29.62 29.81 29.59 29.71 10.8K
09:43 29.80 29.80 29.71 29.76 11.2K
09:44 29.76 29.76 29.74 29.74 8.9K
09:45 29.68 29.79 29.64 29.79 7.2K
09:46 29.73 29.96 29.73 29.94 21.1K
09:47 29.81 30.37 29.81 30.19 12.1K
09:48 30.33 30.68 30.19 30.45 16.1K
09:49 30.44 30.53 30.30 30.53 11.1K
09:50 30.51 30.71 30.30 30.53 20.2K
09:51 30.47 30.49 30.47 30.49 8.8K
09:52 30.48 30.50 30.48 30.50 2.7K
09:53 30.51 30.74 30.51 30.58 6.2K
09:54 30.57 30.64 30.57 30.64 4.5K
09:55 30.64 30.85 30.64 30.85 10.4K
09:56 30.84 31.20 30.75 30.98 11.2K
09:57 30.94 31.19 30.94 31.08 6.9K
09:58 31.08 31.08 30.96 31.00 21.0K
09:59 31.09 31.35 31.09 31.35 6.7K
10:00 31.35 31.35 31.20 31.25 5.3K
10:01 31.25 31.35 31.13 31.17 3.8K
10:02 31.17 31.28 31.09 31.09 6.6K
10:03 30.92 30.93 30.92 30.92 2.3K
10:04 30.92 30.96 30.92 30.93 6.8K
10:05 31.00 31.05 30.79 30.93 14.7K
10:06 30.79 30.82 30.60 30.82 8.1K
10:08 30.55 30.77 30.52 30.64 9.0K
10:09 30.60 30.78 30.55 30.78 16.0K
10:10 30.83 30.94 30.81 30.94 11.0K
10:11 30.90 30.99 30.86 30.86 3.4K
10:12 30.80 30.80 30.80 30.80 1.1K
10:13 30.88 30.95 30.80 30.95 4.6K
10:14 30.90 31.05 30.90 31.05 8.3K
10:15 31.03 31.14 31.03 31.14 1.7K
10:16 31.03 31.03 30.93 30.93 2.1K
10:17 31.00 31.00 30.81 30.81 41.1K
10:18 30.89 30.99 30.89 30.99 31.7K
10:19 31.13 31.13 31.13 31.13 2.8K
10:20 31.26 31.34 31.26 31.28 5.9K
10:21 31.44 31.44 31.42 31.42 2.8K
10:22 31.46 31.47 31.46 31.47 0.6K
10:23 31.21 31.33 31.21 31.24 13.3K
10:24 31.33 31.46 31.32 31.46 8.0K
10:25 31.49 31.49 31.49 31.49 2.8K
10:26 31.63 31.67 31.63 31.67 5.3K
10:27 31.67 31.67 31.66 31.66 1.3K
10:28 31.65 31.65 31.51 31.51 2.0K
10:29 31.60 31.62 31.60 31.62 0.0K
10:30 31.60 31.60 31.60 31.60 0.0K
10:31 31.53 31.60 31.47 31.49 5.9K
10:32 31.64 31.64 31.47 31.50 4.4K
10:33 31.49 31.52 31.49 31.52 0.9K
10:34 31.52 31.52 31.52 31.52 0.4K
10:35 31.52 31.53 31.52 31.53 0.8K
10:36 31.52 31.52 31.52 31.52 0.3K
10:37 31.51 31.57 31.51 31.57 2.7K
10:38 31.53 31.53 31.53 31.53 0.5K
10:39 31.56 31.58 31.55 31.55 11.7K
10:40 31.56 31.56 31.34 31.34 2.1K
10:41 31.43 31.49 31.35 31.35 1.4K
10:42 31.50 31.50 31.50 31.50 0.8K
10:43 31.62 31.62 31.55 31.55 1.0K
10:44 31.49 31.66 31.49 31.66 4.7K
10:45 31.51 31.62 31.48 31.62 7.2K
10:47 31.52 31.52 31.46 31.46 11.1K
10:48 31.55 31.55 31.46 31.53 3.4K
10:49 31.55 31.55 31.55 31.55 1.2K
10:50 31.54 31.62 31.47 31.49 5.3K
10:52 31.40 31.59 31.27 31.59 7.9K
10:53 31.41 31.41 31.41 31.41 0.5K
10:54 31.44 31.44 31.41 31.41 0.9K
10:55 31.50 31.50 31.50 31.50 1.2K
10:56 31.53 31.53 31.53 31.53 0.4K
10:57 31.53 31.53 31.49 31.49 2.1K
10:58 31.48 31.60 31.48 31.60 13.4K
10:59 31.64 31.68 31.64 31.68 7.4K
11:00 31.71 31.71 31.61 31.61 5.4K
11:01 31.58 31.72 31.58 31.59 1.9K
11:02 31.59 31.64 31.52 31.56 4.4K
11:03 31.55 31.56 31.55 31.56 1.1K
11:04 31.45 31.64 31.45 31.53 2.5K
11:05 31.55 31.55 31.51 31.51 0.7K
11:06 31.50 31.50 31.40 31.40 4.7K
11:08 31.39 31.39 31.30 31.30 1.8K
11:09 31.31 31.31 31.31 31.31 0.3K
11:10 31.34 31.34 31.27 31.27 2.7K
11:11 31.32 31.46 31.32 31.46 6.8K
11:12 31.48 31.48 31.48 31.48 0.4K
11:13 31.40 31.40 31.40 31.40 1.0K
11:14 31.47 31.47 31.47 31.47 0.7K
11:17 31.46 31.46 31.46 31.46 0.9K
11:18 31.37 31.37 31.33 31.33 1.9K
11:20 31.29 31.29 31.11 31.11 7.6K
11:22 31.09 31.09 31.09 31.09 0.7K
11:23 31.18 31.18 31.11 31.11 7.9K
11:25 31.14 31.22 31.14 31.22 4.5K
11:26 31.21 31.23 31.14 31.20 5.3K
11:27 31.13 31.14 31.13 31.14 3.0K
11:28 31.09 31.09 31.09 31.09 11.4K
11:29 31.03 31.14 30.86 31.14 14.4K
11:30 30.98 30.98 30.70 30.70 25.5K
11:31 30.70 30.70 30.50 30.50 11.2K
11:32 30.72 30.83 30.72 30.83 34.6K
11:33 30.89 30.89 30.89 30.89 0.5K
11:34 30.92 30.92 30.88 30.88 1.3K
11:35 30.97 31.01 30.90 30.93 3.5K
11:36 31.02 31.12 31.02 31.08 3.8K
11:37 31.05 31.07 31.01 31.01 1.3K
11:38 31.09 31.09 31.09 31.09 0.5K
11:39 31.15 31.16 31.15 31.16 1.1K
11:40 31.20 31.23 31.20 31.23 1.9K
11:41 31.17 31.35 31.17 31.35 4.4K
11:43 31.34 31.37 31.34 31.37 1.4K
11:44 31.39 31.39 31.35 31.35 1.5K
11:45 31.38 31.38 31.38 31.38 0.2K
11:46 31.32 31.37 31.32 31.37 1.1K
11:47 31.31 31.42 31.31 31.42 4.4K
11:49 31.36 31.47 31.36 31.47 0.4K
11:50 31.36 31.48 31.36 31.48 0.9K
11:51 31.40 31.47 31.32 31.32 0.9K
11:52 31.39 31.39 31.37 31.38 1.0K
11:53 31.38 31.42 31.35 31.42 1.6K
11:54 31.49 31.49 31.46 31.46 4.4K
11:55 31.46 31.46 31.46 31.46 0.1K
11:56 31.41 31.50 31.41 31.50 2.7K
11:57 31.44 31.49 31.44 31.49 2.2K
11:58 31.48 31.50 31.48 31.50 0.9K
11:59 31.40 31.40 31.40 31.40 2.6K
12:00 31.39 31.39 31.39 31.39 0.4K
12:01 31.34 31.34 31.34 31.34 0.3K
12:02 31.40 31.40 31.40 31.40 0.4K
12:03 31.32 31.32 31.24 31.24 2.3K
12:04 31.29 31.29 31.29 31.29 1.1K
12:05 31.30 31.37 31.21 31.21 0.9K
12:08 31.36 31.36 31.36 31.36 0.7K
12:10 31.30 31.38 31.30 31.31 2.6K
12:11 31.36 31.36 31.36 31.36 0.5K
12:12 31.31 31.38 31.31 31.37 1.2K
12:13 31.37 31.37 31.31 31.31 3.6K
12:14 31.25 31.38 31.25 31.38 1.6K
12:15 31.38 31.38 31.35 31.35 0.5K
12:16 31.35 31.35 31.24 31.24 5.4K
12:17 31.28 31.28 31.28 31.28 0.5K
12:18 31.29 31.29 31.18 31.18 1.6K
12:19 31.26 31.26 31.22 31.22 2.2K
12:20 31.21 31.21 31.16 31.21 1.3K
12:21 31.22 31.26 31.18 31.18 5.5K
12:22 31.18 31.18 31.18 31.18 4.2K
12:23 31.08 31.14 31.08 31.14 1.1K
12:24 31.14 31.15 31.05 31.05 13.5K
12:25 31.14 31.16 31.09 31.09 8.0K
12:26 31.13 31.14 31.12 31.14 2.7K
12:27 31.16 31.22 31.16 31.22 1.8K
12:28 31.14 31.21 31.14 31.14 4.7K
12:29 31.23 31.23 31.19 31.19 1.3K
12:31 31.16 31.16 31.16 31.16 1.7K
12:32 31.11 31.20 31.11 31.20 3.9K
12:33 31.24 31.24 31.24 31.24 0.3K
12:35 31.29 31.29 31.29 31.29 0.6K
12:37 31.16 31.16 31.16 31.16 0.6K
12:38 31.20 31.20 31.20 31.20 0.4K
12:39 31.15 31.15 31.08 31.08 1.7K
12:41 31.03 31.06 30.93 31.06 0.8K
12:42 31.08 31.14 31.08 31.14 2.2K
12:43 31.22 31.22 31.22 31.22 0.2K
12:44 31.20 31.23 31.20 31.23 3.6K
12:45 31.11 31.11 31.11 31.11 0.9K
12:47 31.18 31.18 31.18 31.18 0.4K
12:48 31.02 31.02 31.02 31.02 0.3K
12:49 31.09 31.09 31.08 31.08 0.7K
12:50 31.19 31.28 31.19 31.28 8.6K
12:52 31.23 31.23 31.23 31.23 4.2K
12:53 31.21 31.21 31.11 31.11 2.4K
12:54 31.19 31.19 31.19 31.19 0.6K
12:56 31.09 31.09 31.09 31.09 0.4K
12:57 31.21 31.23 31.21 31.23 0.7K
12:59 31.22 31.22 31.20 31.20 2.1K
13:00 31.17 31.23 31.17 31.23 1.8K
13:01 31.21 31.22 31.18 31.22 1.0K
13:02 31.23 31.34 31.23 31.34 13.4K
13:03 31.35 31.35 31.35 31.35 0.7K
13:05 31.32 31.34 31.31 31.31 1.3K
13:07 31.23 31.29 31.23 31.29 1.4K
13:08 31.33 31.40 31.28 31.34 8.9K
13:09 31.25 31.25 31.25 31.25 2.3K
13:11 31.22 31.22 31.12 31.12 1.5K
13:12 31.03 31.03 31.03 31.03 0.3K
13:13 31.05 31.05 31.04 31.04 0.4K
13:14 31.12 31.17 31.12 31.17 1.3K
13:15 31.00 31.00 31.00 31.00 1.6K
13:16 31.11 31.11 31.11 31.11 0.8K
13:17 31.09 31.09 31.09 31.09 0.5K
13:18 31.00 31.00 31.00 31.00 1.2K
13:19 30.85 30.85 30.85 30.85 0.3K
13:20 30.83 30.83 30.70 30.76 7.9K
13:21 30.73 30.82 30.68 30.68 13.4K
13:24 30.79 30.80 30.68 30.80 1.7K
13:25 30.79 30.79 30.79 30.79 1.1K
13:26 30.70 30.83 30.70 30.83 8.6K
13:28 30.71 30.71 30.71 30.71 3.9K
13:29 30.72 30.72 30.65 30.65 2.1K
13:30 30.71 30.71 30.71 30.71 0.6K
13:31 30.74 30.74 30.66 30.66 0.7K
13:32 30.65 30.73 30.65 30.73 2.9K
13:33 30.73 30.73 30.66 30.66 1.0K
13:34 30.67 30.67 30.67 30.67 1.5K
13:35 30.77 30.77 30.77 30.77 0.7K
13:36 30.69 30.71 30.69 30.71 3.2K
13:37 30.70 30.70 30.70 30.70 1.0K
13:38 30.64 30.70 30.64 30.70 3.5K
13:39 30.62 30.62 30.58 30.58 4.0K
13:40 30.60 30.60 30.60 30.60 0.8K
13:41 30.57 30.63 30.57 30.63 1.6K
13:42 30.64 30.64 30.64 30.64 0.8K
13:43 30.56 30.59 30.56 30.59 3.5K
13:44 30.65 30.65 30.65 30.65 0.7K
13:45 30.59 30.59 30.59 30.59 0.4K
13:46 30.52 30.54 30.23 30.23 26.5K
13:47 30.30 30.30 30.29 30.29 1.9K
13:48 30.25 30.25 30.25 30.25 1.4K
13:50 30.35 30.37 30.25 30.37 2.8K
13:51 30.26 30.26 30.26 30.26 0.5K
13:52 30.37 30.37 30.23 30.25 7.8K
13:53 30.27 30.36 30.27 30.36 6.2K
13:54 30.33 30.33 30.25 30.26 1.4K
13:55 30.31 30.31 30.26 30.26 1.6K
13:56 30.25 30.27 30.24 30.27 2.0K
13:57 30.20 30.20 30.17 30.17 1.5K
13:58 30.15 30.24 30.06 30.06 20.5K
13:59 30.05 30.23 30.05 30.23 1.5K
14:00 30.06 30.14 30.06 30.14 2.5K
14:01 30.05 30.13 30.05 30.13 0.6K
14:02 30.13 30.13 30.07 30.07 7.9K
14:03 30.02 30.03 29.84 29.89 11.4K
14:04 29.88 29.88 29.80 29.80 5.5K
14:05 29.87 29.95 29.87 29.88 12.7K
14:06 29.89 30.03 29.89 30.03 4.4K
14:07 30.04 30.04 30.04 30.04 0.4K
14:08 30.03 30.03 30.03 30.03 0.5K
14:09 29.98 29.98 29.98 29.98 1.7K
14:10 29.98 30.00 29.98 30.00 0.7K
14:11 30.08 30.08 30.08 30.08 0.5K
14:12 29.91 30.08 29.91 30.01 2.1K
14:13 30.00 30.00 29.99 29.99 2.0K
14:14 30.01 30.05 30.01 30.05 1.7K
14:15 30.05 30.13 30.05 30.13 7.6K
14:16 30.14 30.14 30.14 30.14 0.6K
14:17 30.14 30.17 30.14 30.17 2.4K
14:18 30.17 30.17 30.17 30.17 0.5K
14:19 30.19 30.19 30.19 30.19 0.1K
14:20 30.17 30.62 30.16 30.62 9.3K
14:21 30.64 30.73 30.64 30.72 12.2K
14:22 30.64 30.64 30.53 30.53 3.1K
14:23 30.45 30.53 30.45 30.53 1.2K
14:24 30.54 30.54 30.54 30.54 0.6K
14:25 30.36 30.50 30.36 30.50 1.5K
14:27 30.63 30.63 30.63 30.63 1.2K
14:29 30.52 30.62 30.52 30.62 1.0K
14:30 30.64 30.64 30.64 30.64 2.0K
14:32 30.50 30.50 30.50 30.50 1.5K
14:33 30.50 30.50 30.42 30.42 2.3K
14:34 30.49 30.49 30.49 30.49 2.9K
14:35 30.35 30.58 30.35 30.58 1.3K
14:38 30.59 30.59 30.59 30.59 1.4K
14:40 30.59 30.59 30.52 30.52 1.2K
14:41 30.72 30.72 30.70 30.71 3.1K
14:44 30.67 30.79 30.66 30.79 19.5K
14:45 30.75 30.75 30.66 30.66 1.3K
14:46 30.67 30.67 30.67 30.67 3.3K
14:47 30.66 30.66 30.66 30.66 0.3K
14:48 30.61 30.61 30.61 30.61 0.8K
14:49 30.59 30.59 30.58 30.58 1.4K
14:50 30.58 30.71 30.58 30.71 5.0K
14:53 30.52 30.54 30.39 30.54 14.3K
14:54 30.58 30.58 30.58 30.58 0.2K
14:55 30.49 30.58 30.45 30.45 1.7K
14:56 30.46 30.46 30.33 30.33 3.9K
14:59 30.40 30.40 30.40 30.40 0.4K
15:00 30.26 30.44 30.26 30.37 5.0K
15:01 30.34 30.34 30.34 30.34 0.6K
15:02 30.41 30.41 30.27 30.41 0.9K
15:03 30.42 30.42 30.33 30.34 1.6K
15:04 30.34 30.34 30.27 30.27 1.5K
15:05 30.34 30.41 30.34 30.41 1.3K
15:06 30.41 30.41 30.27 30.32 2.4K
15:07 30.34 30.48 30.34 30.48 2.7K
15:08 30.39 30.39 30.39 30.39 0.5K
15:09 30.40 30.40 30.40 30.40 1.9K
15:10 30.39 30.39 30.39 30.39 0.1K
15:11 30.39 30.40 30.37 30.40 1.8K
15:12 30.41 30.41 30.41 30.41 0.6K
15:13 30.34 30.35 30.30 30.33 1.4K
15:14 30.36 30.36 30.30 30.30 2.3K
15:15 30.30 30.36 30.28 30.28 5.3K
15:16 30.24 30.32 30.23 30.23 2.3K
15:17 30.21 30.31 30.21 30.31 4.0K
15:18 30.24 30.24 30.08 30.08 5.2K
15:19 30.03 30.05 30.03 30.04 1.1K
15:20 30.04 30.29 30.04 30.29 18.4K
15:21 30.32 30.33 30.10 30.10 8.3K
15:22 30.16 30.28 30.16 30.28 12.8K
15:23 30.20 30.20 30.20 30.20 1.5K
15:24 30.15 30.15 30.15 30.15 0.5K
15:25 30.12 30.21 30.12 30.21 10.6K
15:26 30.15 30.15 30.15 30.15 0.6K
15:27 30.19 30.19 30.19 30.19 0.9K
15:28 30.13 30.13 30.13 30.13 0.5K
15:29 30.15 30.15 30.15 30.15 0.9K
15:30 30.22 30.22 30.12 30.12 3.5K
15:32 30.23 30.23 30.15 30.15 4.2K
15:33 30.15 30.15 30.11 30.11 1.4K
15:34 30.11 30.15 30.11 30.15 1.1K
15:36 30.11 30.23 30.11 30.16 4.9K
15:37 30.24 30.24 30.24 30.24 1.8K
15:38 30.25 30.25 30.25 30.25 0.3K
15:39 30.37 30.37 30.17 30.27 1.2K
15:40 30.27 30.39 30.27 30.33 1.5K
15:41 30.33 30.33 30.33 30.33 0.7K
15:42 30.39 30.39 30.29 30.29 2.2K
15:43 30.33 30.37 30.33 30.37 2.0K
15:44 30.39 30.39 30.34 30.38 2.2K
15:45 30.39 30.39 30.39 30.39 1.0K
15:46 30.32 30.42 30.30 30.30 1.6K
15:47 30.40 30.40 30.36 30.37 11.6K
15:48 30.34 30.34 30.31 30.31 2.1K
15:49 30.34 30.34 30.28 30.28 6.2K
15:50 30.34 30.34 30.23 30.23 5.9K
15:51 30.22 30.23 30.22 30.23 2.8K
15:52 30.20 30.23 30.19 30.21 3.8K
15:53 30.24 30.24 30.24 30.24 1.1K
15:54 30.25 30.25 30.16 30.16 8.7K
15:55 30.15 30.19 30.15 30.19 9.9K
15:56 30.28 30.28 30.28 30.28 0.6K
15:57 30.23 30.29 30.21 30.27 13.7K
15:58 30.30 30.30 30.22 30.23 11.1K
15:59 30.28 30.28 30.20 30.21 72.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし