セムラッシュホールディングス (SEMR)

SEMR
🏛️ アメリカ →
7.28
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 7.69 8.18 7.53 8.14 0.1M
2022-12-29 7.32 7.77 7.21 7.74 0.1M
2022-12-28 7.20 7.41 7.16 7.27 0.2M
2022-12-27 7.61 7.61 7.17 7.24 0.1M
2022-12-23 7.57 7.59 7.36 7.59 0.1M
2022-12-22 7.72 7.74 7.44 7.58 0.4M
2022-12-21 8.04 8.15 7.75 7.80 0.1M
2022-12-20 8.30 8.35 7.99 8.00 0.1M
2022-12-19 8.63 8.72 8.19 8.40 0.3M
2022-12-16 8.45 8.76 8.42 8.75 0.3M
2022-12-15 8.29 8.52 8.06 8.46 0.3M
2022-12-14 8.45 8.70 8.31 8.51 0.2M
2022-12-13 8.10 8.69 8.06 8.45 0.2M
2022-12-12 8.09 8.10 7.96 8.01 0.1M
2022-12-09 8.12 8.24 7.71 8.06 0.2M
2022-12-08 8.07 8.36 7.97 8.12 0.1M
2022-12-07 8.35 8.39 7.92 7.95 0.1M
2022-12-06 8.92 9.17 8.20 8.24 0.1M
2022-12-05 9.07 9.15 8.81 8.95 0.1M
2022-12-02 9.30 9.38 9.06 9.11 0.1M
2022-12-01 9.42 9.59 9.29 9.43 0.1M
2022-11-30 9.08 9.52 9.08 9.48 0.1M
2022-11-29 9.12 9.28 9.02 9.08 0.1M
2022-11-28 9.43 9.70 9.14 9.15 0.1M
2022-11-25 9.50 9.68 9.34 9.57 0.0M
2022-11-23 9.26 9.61 9.26 9.52 0.1M
2022-11-22 9.43 9.51 9.05 9.31 0.1M
2022-11-21 9.29 9.42 9.03 9.39 0.1M
2022-11-18 9.11 9.31 9.03 9.25 0.2M
2022-11-17 9.46 9.58 8.96 9.04 0.3M
2022-11-16 10.00 10.01 9.11 9.72 0.3M
2022-11-15 12.48 12.48 9.99 10.01 0.3M
2022-11-14 11.96 12.11 11.40 11.49 0.2M
2022-11-11 11.33 12.36 11.33 11.97 0.4M
2022-11-10 11.35 11.44 11.00 11.33 0.2M
2022-11-09 11.18 11.18 10.45 10.58 0.1M
2022-11-08 11.29 11.46 10.99 11.24 0.1M
2022-11-07 10.98 11.41 10.91 11.25 0.1M
2022-11-04 11.41 11.41 10.82 10.97 0.2M
2022-11-03 11.04 11.76 11.00 11.27 0.1M
2022-11-02 11.89 11.91 11.12 11.24 0.1M
2022-11-01 12.45 12.45 11.82 11.91 0.2M
2022-10-31 12.07 12.31 12.07 12.23 0.2M
2022-10-28 11.82 12.37 11.76 12.30 0.1M
2022-10-27 11.83 12.04 11.75 11.93 0.1M
2022-10-26 11.80 12.25 11.68 11.76 0.1M
2022-10-25 11.63 12.06 11.63 12.05 0.1M
2022-10-24 11.84 11.84 11.33 11.58 0.2M
2022-10-21 11.93 12.01 11.70 12.01 0.1M
2022-10-20 11.63 12.12 11.58 12.00 0.1M
2022-10-19 11.96 12.06 11.53 11.59 0.1M
2022-10-18 12.12 12.38 12.03 12.12 0.2M
2022-10-17 11.62 11.97 11.60 11.87 0.1M
2022-10-14 11.91 11.91 11.24 11.29 0.1M
2022-10-13 10.77 11.70 10.56 11.65 0.1M
2022-10-12 11.46 11.57 11.11 11.25 0.1M
2022-10-11 11.70 11.70 11.02 11.38 0.2M
2022-10-10 12.10 12.10 11.48 11.70 0.1M
2022-10-07 12.50 12.50 11.89 12.14 0.1M
2022-10-06 12.35 12.74 12.35 12.62 0.1M
2022-10-05 12.17 12.48 12.13 12.35 0.1M
2022-10-04 11.77 12.46 11.77 12.45 0.1M
2022-10-03 11.32 11.52 11.03 11.42 0.1M
2022-09-30 11.55 11.81 11.16 11.21 0.1M
2022-09-29 11.28 11.59 11.05 11.55 0.1M
2022-09-28 11.24 11.80 11.24 11.47 0.1M
2022-09-27 10.95 11.45 10.92 11.33 0.1M
2022-09-26 10.88 11.25 10.75 10.76 0.2M
2022-09-23 10.61 10.93 10.49 10.86 0.1M
2022-09-22 11.37 11.37 10.64 10.94 0.2M
2022-09-21 11.43 11.68 11.12 11.22 0.1M
2022-09-20 10.80 11.16 10.60 11.11 0.1M
2022-09-19 11.19 11.43 10.78 10.82 0.3M
2022-09-16 11.48 11.67 11.21 11.52 0.5M
2022-09-15 11.79 12.27 11.70 11.71 0.1M
2022-09-14 11.56 12.06 11.40 12.06 0.1M
2022-09-13 11.92 12.10 11.50 11.63 0.1M
2022-09-12 12.59 12.70 12.26 12.46 0.2M
2022-09-09 12.07 12.48 11.97 12.36 0.1M
2022-09-08 11.78 12.07 11.72 11.80 0.1M
2022-09-07 11.82 12.30 11.82 11.93 0.1M
2022-09-06 11.42 11.95 11.17 11.81 0.1M
2022-09-02 11.44 11.93 11.17 11.33 0.1M
2022-09-01 11.95 11.97 10.97 11.35 0.2M
2022-08-31 12.12 12.40 11.83 12.27 0.5M
2022-08-30 12.30 12.36 11.94 12.04 0.1M
2022-08-29 12.15 12.54 12.15 12.15 0.1M
2022-08-26 13.28 13.51 12.29 12.29 0.1M
2022-08-25 13.44 13.55 13.15 13.42 0.2M
2022-08-24 13.06 13.50 13.00 13.24 0.1M
2022-08-23 12.99 13.29 12.91 12.97 0.1M
2022-08-22 12.74 13.26 12.65 12.97 0.1M
2022-08-19 13.35 13.35 12.74 13.01 0.1M
2022-08-18 13.57 13.83 13.47 13.54 0.1M
2022-08-17 14.21 14.21 13.67 13.77 0.2M
2022-08-16 14.37 14.53 13.96 14.43 0.1M
2022-08-15 14.27 14.43 13.86 14.38 0.1M
2022-08-12 13.63 14.39 13.41 14.27 0.2M
2022-08-11 15.00 15.00 13.17 13.35 0.3M
2022-08-10 14.15 14.33 13.50 13.89 0.4M
2022-08-09 13.51 13.99 13.20 13.80 0.2M
2022-08-08 13.03 13.83 12.78 13.73 0.2M
2022-08-05 12.91 13.09 12.64 13.07 0.2M
2022-08-04 12.90 13.17 12.68 13.17 0.1M
2022-08-03 12.49 12.90 12.22 12.83 0.2M
2022-08-02 12.13 12.50 11.83 12.36 0.1M
2022-08-01 11.98 12.31 11.76 12.26 0.1M
2022-07-29 11.95 12.27 11.95 12.16 0.1M
2022-07-28 12.16 12.26 11.64 12.02 0.2M
2022-07-27 11.78 12.26 11.69 12.16 0.1M
2022-07-26 11.65 11.65 11.30 11.49 0.2M
2022-07-25 11.73 11.78 11.41 11.78 0.1M
2022-07-22 12.54 12.54 11.57 11.71 0.1M
2022-07-21 12.47 12.65 12.36 12.48 0.1M
2022-07-20 12.00 12.65 11.91 12.47 0.3M
2022-07-19 11.80 11.89 11.26 11.89 0.1M
2022-07-18 11.81 12.07 11.41 11.52 0.1M
2022-07-15 11.19 11.64 11.13 11.63 0.1M
2022-07-14 11.56 11.56 10.92 11.17 0.1M
2022-07-13 11.75 12.20 11.52 11.74 0.1M
2022-07-12 12.06 12.34 11.62 12.01 0.3M
2022-07-11 12.86 12.86 11.83 12.00 0.4M
2022-07-08 13.09 13.40 13.01 13.04 0.2M
2022-07-07 12.78 13.52 12.78 13.45 0.1M
2022-07-06 12.67 12.73 12.08 12.64 0.2M
2022-07-05 13.20 14.00 11.76 12.68 1.1M
2022-07-01 12.97 13.39 12.65 13.25 0.1M
2022-06-30 13.12 13.43 12.47 12.93 0.1M
2022-06-29 13.18 13.52 12.78 13.50 0.1M
2022-06-28 13.80 13.80 13.20 13.30 0.1M
2022-06-27 14.22 14.51 13.69 13.88 0.2M
2022-06-24 13.60 14.65 13.42 14.32 0.4M
2022-06-23 12.70 13.53 12.35 13.35 0.2M
2022-06-22 12.22 12.88 12.17 12.50 0.2M
2022-06-21 11.87 12.75 11.82 12.52 0.2M
2022-06-17 11.04 11.92 11.04 11.69 0.4M
2022-06-16 11.14 11.59 10.68 10.91 0.2M
2022-06-15 11.21 11.95 11.21 11.64 0.2M
2022-06-14 10.58 10.98 10.20 10.97 0.1M
2022-06-13 10.71 10.89 10.29 10.49 0.2M
2022-06-10 11.11 11.27 10.78 11.21 0.1M
2022-06-09 11.95 12.51 11.30 11.35 0.3M
2022-06-08 11.46 12.12 11.26 12.12 0.2M
2022-06-07 10.69 11.52 10.54 11.47 0.2M
2022-06-06 11.31 11.41 10.71 10.83 0.2M
2022-06-03 10.75 11.08 10.48 11.01 0.2M
2022-06-02 10.30 11.21 10.30 11.08 0.2M
2022-06-01 9.93 10.50 9.92 10.28 0.2M
2022-05-31 11.06 11.06 9.47 9.99 1.4M
2022-05-27 10.67 11.22 10.67 11.11 0.2M
2022-05-26 9.71 10.77 9.71 10.60 0.2M
2022-05-25 9.68 10.13 9.53 9.77 0.2M
2022-05-24 10.17 10.17 9.52 9.68 0.5M
2022-05-23 9.98 10.41 9.72 10.41 0.2M
2022-05-20 10.56 11.15 9.64 9.96 0.4M
2022-05-19 9.60 10.79 9.59 10.53 0.2M
2022-05-18 9.85 10.21 9.49 9.60 0.1M
2022-05-17 9.78 10.15 9.39 10.01 0.2M
2022-05-16 9.41 9.84 9.09 9.54 0.3M
2022-05-13 8.89 9.74 8.76 9.53 0.4M
2022-05-12 8.10 8.73 7.41 8.65 2.0M
2022-05-11 8.80 9.01 7.51 8.78 0.7M
2022-05-10 9.43 9.43 8.79 8.96 0.3M
2022-05-09 9.40 9.59 8.99 9.18 0.3M
2022-05-06 9.67 9.74 9.15 9.66 0.4M
2022-05-05 10.35 10.35 9.53 9.82 0.1M
2022-05-04 10.06 10.68 9.63 10.65 0.1M
2022-05-03 10.41 10.62 9.97 10.05 0.1M
2022-05-02 9.62 10.48 9.51 10.45 0.2M
2022-04-29 10.05 10.41 9.70 9.76 0.2M
2022-04-28 9.66 10.23 9.56 10.10 0.2M
2022-04-27 9.62 9.90 9.49 9.62 0.2M
2022-04-26 10.08 10.20 9.51 9.57 0.1M
2022-04-25 10.00 10.27 9.90 10.22 0.3M
2022-04-22 10.46 10.74 10.05 10.10 0.5M
2022-04-21 10.98 11.16 10.44 10.46 0.2M
2022-04-20 11.16 11.16 10.55 10.73 0.2M
2022-04-19 10.88 11.17 10.88 11.07 0.3M
2022-04-18 11.04 11.24 10.71 10.92 0.3M
2022-04-14 11.47 11.47 10.98 11.20 0.2M
2022-04-13 11.00 11.61 11.00 11.41 0.1M
2022-04-12 11.36 11.62 11.04 11.11 0.2M
2022-04-11 10.75 11.24 10.60 11.12 0.1M
2022-04-08 11.41 11.45 10.96 11.04 0.1M
2022-04-07 11.36 11.98 11.36 11.49 0.2M
2022-04-06 11.70 11.70 10.91 11.34 0.2M
2022-04-05 12.40 12.53 11.63 11.70 0.2M
2022-04-04 11.96 12.77 11.70 12.35 0.3M
2022-04-01 11.97 12.38 11.85 11.96 0.2M
2022-03-31 12.02 12.08 11.59 11.94 0.3M
2022-03-30 11.95 12.23 11.77 12.02 0.3M
2022-03-29 11.09 12.49 11.09 12.15 0.4M
2022-03-28 10.99 11.30 10.56 10.95 0.2M
2022-03-25 11.59 11.61 10.82 10.99 0.2M
2022-03-24 11.51 11.73 11.19 11.65 0.2M
2022-03-23 11.56 11.91 11.15 11.46 0.2M
2022-03-22 11.40 11.94 11.40 11.72 0.2M
2022-03-21 11.92 11.92 10.93 11.36 0.3M
2022-03-18 11.48 12.20 11.40 11.85 0.7M
2022-03-17 11.19 11.60 11.05 11.56 0.2M
2022-03-16 10.24 11.31 10.24 11.27 0.5M
2022-03-15 9.79 10.34 9.68 10.05 0.3M
2022-03-14 10.09 10.24 9.57 9.66 0.4M
2022-03-11 10.75 10.75 10.05 10.19 0.4M
2022-03-10 10.49 11.27 10.33 10.59 0.4M
2022-03-09 11.10 11.37 10.62 10.95 0.7M
2022-03-08 10.93 11.17 10.35 10.67 0.8M
2022-03-07 11.38 11.67 10.93 11.01 0.6M
2022-03-04 12.74 12.90 11.24 11.36 0.4M
2022-03-03 13.51 13.51 12.13 12.79 0.5M
2022-03-02 13.66 14.07 13.07 13.42 0.3M
2022-03-01 14.50 15.00 13.55 13.55 1.2M
2022-02-28 14.01 14.94 13.88 14.91 0.5M
2022-02-25 14.40 14.40 13.45 14.20 0.4M
2022-02-24 12.79 14.31 12.20 14.29 1.1M
2022-02-23 14.30 14.46 13.54 13.57 0.4M
2022-02-22 15.09 15.46 14.43 14.56 0.4M
2022-02-18 16.49 17.04 15.27 15.50 0.4M
2022-02-17 17.91 18.16 16.59 16.59 0.2M
2022-02-16 18.43 18.77 17.90 18.11 0.2M
2022-02-15 18.05 18.75 18.05 18.52 0.2M
2022-02-14 17.42 19.22 17.42 17.75 0.3M
2022-02-11 18.45 19.19 17.22 17.38 0.3M
2022-02-10 18.28 19.41 17.84 18.41 0.2M
2022-02-09 18.39 18.91 18.05 18.87 0.1M
2022-02-08 17.25 18.25 17.15 18.10 0.1M
2022-02-07 17.59 17.71 16.97 17.43 0.2M
2022-02-04 16.43 17.96 16.13 17.56 0.3M
2022-02-03 16.50 17.08 16.21 16.45 0.3M
2022-02-02 18.93 18.93 17.16 17.29 0.3M
2022-02-01 18.17 19.13 17.92 18.57 0.3M
2022-01-31 16.15 18.80 16.15 18.16 1.1M
2022-01-28 15.54 16.21 14.87 16.00 0.3M
2022-01-27 17.00 17.16 15.75 15.79 0.3M
2022-01-26 16.78 17.93 16.63 16.77 0.3M
2022-01-25 16.60 17.06 16.00 16.29 0.4M
2022-01-24 16.52 17.14 15.28 17.07 0.5M
2022-01-21 17.67 17.91 16.73 16.93 0.3M
2022-01-20 17.63 18.28 17.51 17.77 0.2M
2022-01-19 17.35 18.04 16.83 17.17 0.3M
2022-01-18 17.66 18.03 17.09 17.22 0.2M
2022-01-14 18.12 18.43 17.30 17.86 0.3M
2022-01-13 18.75 19.36 17.62 18.24 0.4M
2022-01-12 18.74 19.22 18.31 18.58 0.2M
2022-01-11 17.20 18.98 17.19 18.79 0.3M
2022-01-10 16.96 17.22 16.20 17.10 0.4M
2022-01-07 17.70 18.01 17.08 17.47 0.4M
2022-01-06 17.93 18.56 17.27 17.65 0.5M
2022-01-05 18.75 19.02 17.94 18.21 0.4M
2022-01-04 19.67 19.72 18.00 18.75 0.5M
2022-01-03 20.84 21.03 19.52 19.81 0.3M