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
2023-12-29 14.05 14.09 13.63 13.66 0.3M
2023-12-28 14.00 14.06 13.83 14.05 0.2M
2023-12-27 13.93 14.05 13.82 14.00 0.2M
2023-12-26 13.89 13.96 13.58 13.89 0.2M
2023-12-22 13.45 13.98 13.30 13.88 0.4M
2023-12-21 12.85 13.47 12.85 13.39 0.5M
2023-12-20 12.49 13.12 12.34 12.64 0.9M
2023-12-19 12.09 12.54 11.94 12.54 0.4M
2023-12-18 11.72 12.03 11.58 11.95 0.3M
2023-12-15 12.15 12.15 11.56 11.82 0.5M
2023-12-14 12.29 12.45 11.60 11.94 0.6M
2023-12-13 11.53 12.16 11.46 12.05 0.6M
2023-12-12 11.71 12.05 11.50 11.53 0.6M
2023-12-11 11.46 11.65 11.35 11.47 0.3M
2023-12-08 11.12 11.53 11.12 11.50 0.5M
2023-12-07 11.50 11.65 10.96 11.21 0.4M
2023-12-06 11.45 11.65 11.38 11.52 0.3M
2023-12-05 11.01 11.42 11.00 11.33 0.4M
2023-12-04 11.17 11.47 11.01 11.19 0.7M
2023-12-01 10.95 11.40 10.87 11.17 0.5M
2023-11-30 11.18 11.18 10.77 10.92 0.4M
2023-11-29 11.10 11.21 10.92 11.06 0.6M
2023-11-28 10.42 10.92 10.16 10.92 0.3M
2023-11-27 9.94 10.53 9.85 10.43 0.5M
2023-11-24 9.75 9.95 9.71 9.93 0.1M
2023-11-22 10.00 10.07 9.81 9.82 0.2M
2023-11-21 9.67 9.92 9.58 9.88 0.3M
2023-11-20 9.48 9.91 9.48 9.75 0.2M
2023-11-17 9.58 9.64 9.43 9.51 0.2M
2023-11-16 9.56 9.58 9.12 9.53 0.3M
2023-11-15 9.62 10.00 9.50 9.69 0.5M
2023-11-14 9.04 9.55 9.03 9.54 0.5M
2023-11-13 8.55 8.84 8.41 8.81 0.2M
2023-11-10 8.23 8.60 8.12 8.55 0.2M
2023-11-09 8.40 8.47 8.13 8.21 0.3M
2023-11-08 8.41 8.42 8.12 8.40 0.1M
2023-11-07 8.31 8.42 8.12 8.31 0.2M
2023-11-06 8.20 8.36 8.09 8.30 0.3M
2023-11-03 7.83 8.19 7.66 8.15 0.7M
2023-11-02 8.30 8.50 7.38 7.65 0.9M
2023-11-01 8.11 8.13 7.36 7.61 0.4M
2023-10-31 8.02 8.23 7.95 8.08 0.3M
2023-10-30 8.19 8.20 8.03 8.08 0.2M
2023-10-27 8.09 8.14 7.94 8.05 0.2M
2023-10-26 8.22 8.28 8.01 8.06 0.2M
2023-10-25 8.53 8.53 8.23 8.26 0.2M
2023-10-24 8.40 8.70 8.40 8.66 0.2M
2023-10-23 8.24 8.45 8.08 8.36 0.2M
2023-10-20 8.34 8.44 8.20 8.31 0.2M
2023-10-19 8.26 8.35 8.19 8.28 0.1M
2023-10-18 8.25 8.38 8.18 8.25 0.1M
2023-10-17 8.21 8.43 8.20 8.38 0.1M
2023-10-16 8.06 8.33 8.00 8.30 0.1M
2023-10-13 8.12 8.12 7.83 7.97 0.2M
2023-10-12 8.29 8.29 8.03 8.12 0.1M
2023-10-11 8.40 8.48 8.22 8.28 0.1M
2023-10-10 8.31 8.52 8.28 8.29 0.1M
2023-10-09 8.14 8.42 8.09 8.29 0.1M
2023-10-06 7.83 8.29 7.83 8.27 0.2M
2023-10-05 8.13 8.13 7.82 7.99 0.2M
2023-10-04 8.02 8.16 7.90 8.13 0.2M
2023-10-03 8.19 8.28 7.96 7.99 0.2M
2023-10-02 8.22 8.40 8.17 8.24 0.3M
2023-09-29 8.30 8.52 8.24 8.50 0.2M
2023-09-28 8.22 8.30 8.09 8.25 0.1M
2023-09-27 8.12 8.26 8.03 8.20 0.2M
2023-09-26 8.06 8.12 8.01 8.02 0.2M
2023-09-25 8.04 8.18 8.03 8.12 0.1M
2023-09-22 8.04 8.27 7.99 8.12 0.2M
2023-09-21 8.27 8.27 7.96 7.97 0.2M
2023-09-20 8.57 8.62 8.38 8.38 0.1M
2023-09-19 8.65 8.66 8.45 8.55 0.1M
2023-09-18 8.64 8.87 8.54 8.68 0.2M
2023-09-15 8.62 8.72 8.45 8.68 0.8M
2023-09-14 8.41 8.62 8.31 8.61 0.2M
2023-09-13 8.66 8.66 8.34 8.39 0.2M
2023-09-12 8.80 8.92 8.60 8.65 0.1M
2023-09-11 8.95 9.01 8.79 8.89 0.2M
2023-09-08 9.21 9.29 8.82 8.87 0.2M
2023-09-07 8.90 9.10 8.68 9.10 0.3M
2023-09-06 9.01 9.09 8.92 8.96 0.1M
2023-09-05 9.16 9.23 9.06 9.09 0.2M
2023-09-01 9.50 9.60 9.15 9.23 0.3M
2023-08-31 9.32 9.47 9.26 9.45 0.4M
2023-08-30 9.04 9.32 8.98 9.29 0.2M
2023-08-29 8.93 9.07 8.87 9.06 0.1M
2023-08-28 8.99 9.12 8.88 8.96 0.1M
2023-08-25 8.95 9.01 8.85 8.97 0.2M
2023-08-24 9.08 9.08 8.78 8.89 0.1M
2023-08-23 8.90 9.13 8.85 9.10 0.2M
2023-08-22 8.87 9.00 8.69 8.90 0.3M
2023-08-21 8.50 8.85 8.30 8.79 0.4M
2023-08-18 8.88 8.99 8.46 8.52 0.4M
2023-08-17 9.25 9.25 8.93 8.98 0.2M
2023-08-16 9.12 9.40 9.12 9.26 0.2M
2023-08-15 9.30 9.36 9.14 9.18 0.2M
2023-08-14 9.36 9.48 9.29 9.34 0.1M
2023-08-11 9.32 9.51 9.25 9.41 0.2M
2023-08-10 9.39 9.43 9.23 9.38 0.2M
2023-08-09 9.72 9.72 9.21 9.29 0.2M
2023-08-08 9.54 9.82 9.33 9.77 0.4M
2023-08-07 10.75 11.01 9.64 9.68 0.3M
2023-08-04 9.88 10.51 9.21 10.47 0.6M
2023-08-03 10.13 10.24 9.98 10.18 0.2M
2023-08-02 10.51 10.51 10.11 10.18 0.2M
2023-08-01 10.55 10.69 10.34 10.63 0.2M
2023-07-31 10.50 10.75 10.47 10.61 0.2M
2023-07-28 10.21 10.53 10.21 10.47 0.1M
2023-07-27 10.41 10.52 10.03 10.12 0.2M
2023-07-26 9.92 10.36 9.90 10.35 0.2M
2023-07-25 9.96 10.14 9.88 9.96 0.1M
2023-07-24 10.06 10.18 9.88 9.99 0.1M
2023-07-21 10.00 10.05 9.89 10.04 0.2M
2023-07-20 10.13 10.26 9.77 9.88 0.3M
2023-07-19 10.47 10.67 10.24 10.37 0.3M
2023-07-18 10.00 10.52 9.90 10.46 0.2M
2023-07-17 9.76 10.11 9.76 10.01 0.2M
2023-07-14 10.28 10.28 9.68 9.77 0.4M
2023-07-13 10.11 10.42 10.02 10.27 0.4M
2023-07-12 9.50 10.02 9.43 10.02 0.3M
2023-07-11 9.43 9.51 9.17 9.34 0.3M
2023-07-10 9.72 9.87 9.41 9.45 0.3M
2023-07-07 9.69 9.88 9.69 9.78 0.3M
2023-07-06 9.61 9.93 9.50 9.72 0.5M
2023-07-05 9.67 9.89 9.26 9.79 0.8M
2023-07-03 9.59 9.64 9.40 9.51 0.2M
2023-06-30 9.58 9.67 9.38 9.57 0.5M
2023-06-29 9.35 9.60 9.30 9.49 0.4M
2023-06-28 8.77 9.35 8.77 9.32 0.3M
2023-06-27 8.52 8.88 8.34 8.87 0.3M
2023-06-26 8.41 8.56 8.14 8.46 0.6M
2023-06-23 8.71 8.92 8.34 8.58 4.9M
2023-06-22 8.63 8.94 8.53 8.83 0.5M
2023-06-21 8.94 8.98 8.25 8.72 1.0M
2023-06-20 8.70 9.00 8.59 8.99 1.0M
2023-06-16 8.63 8.82 8.41 8.76 0.9M
2023-06-15 8.06 8.78 8.01 8.53 1.1M
2023-06-14 8.00 8.39 7.90 8.22 1.0M
2023-06-13 7.77 8.00 7.66 7.95 0.7M
2023-06-12 7.49 7.81 7.43 7.71 0.3M
2023-06-09 7.41 7.65 7.25 7.45 0.4M
2023-06-08 7.54 7.67 7.40 7.46 0.4M
2023-06-07 7.68 7.95 7.39 7.50 0.4M
2023-06-06 7.49 7.95 7.25 7.65 1.5M
2023-06-05 7.84 7.90 7.32 7.47 0.8M
2023-06-02 7.93 8.07 7.80 7.93 0.4M
2023-06-01 7.59 7.96 7.43 7.90 0.4M
2023-05-31 7.26 7.64 7.21 7.61 0.9M
2023-05-30 7.50 7.74 7.23 7.30 0.3M
2023-05-26 7.61 7.83 7.42 7.45 0.4M
2023-05-25 8.31 8.31 7.64 7.66 0.5M
2023-05-24 8.16 8.38 8.05 8.17 0.2M
2023-05-23 8.16 8.46 8.16 8.25 0.3M
2023-05-22 8.11 8.29 7.97 8.18 0.4M
2023-05-19 8.26 8.54 8.14 8.14 0.3M
2023-05-18 8.12 8.45 8.01 8.26 0.5M
2023-05-17 8.32 8.50 8.15 8.23 0.3M
2023-05-16 8.68 8.76 8.00 8.32 1.9M
2023-05-15 8.30 8.76 8.22 8.68 0.3M
2023-05-12 8.58 8.60 8.35 8.35 0.2M
2023-05-11 8.40 8.76 8.34 8.64 0.3M
2023-05-10 8.24 8.69 8.10 8.48 0.5M
2023-05-09 9.35 9.36 7.53 8.24 1.1M
2023-05-08 9.60 9.87 9.60 9.84 0.2M
2023-05-05 9.34 9.65 9.30 9.58 0.2M
2023-05-04 9.32 9.47 9.11 9.26 0.2M
2023-05-03 9.52 9.52 8.95 9.32 0.2M
2023-05-02 9.67 9.70 9.35 9.45 0.2M
2023-05-01 9.57 9.69 9.51 9.69 0.2M
2023-04-28 9.48 9.70 9.36 9.66 0.2M
2023-04-27 9.17 9.58 9.13 9.52 0.3M
2023-04-26 9.00 9.15 8.90 9.10 0.3M
2023-04-25 9.36 9.36 8.81 8.92 0.3M
2023-04-24 9.72 9.78 9.28 9.46 0.3M
2023-04-21 9.64 9.81 9.64 9.78 0.2M
2023-04-20 9.71 9.93 9.48 9.64 0.4M
2023-04-19 9.65 10.03 9.65 9.85 0.2M
2023-04-18 9.76 9.79 9.38 9.70 0.5M
2023-04-17 9.81 10.05 9.68 9.69 0.2M
2023-04-14 9.85 10.05 9.67 9.80 0.1M
2023-04-13 10.02 10.26 9.86 9.96 0.1M
2023-04-12 10.30 10.35 9.88 9.90 0.2M
2023-04-11 10.07 10.28 9.88 10.21 0.2M
2023-04-10 9.83 10.29 9.79 10.18 0.2M
2023-04-06 9.79 9.93 9.69 9.91 0.1M
2023-04-05 10.19 10.19 9.78 9.89 0.2M
2023-04-04 10.04 10.56 10.00 10.29 0.3M
2023-04-03 10.00 10.01 9.59 9.96 0.2M
2023-03-31 9.74 10.06 9.71 10.05 0.5M
2023-03-30 9.68 9.83 9.51 9.71 0.3M
2023-03-29 9.31 9.62 9.29 9.60 0.2M
2023-03-28 9.52 9.66 9.16 9.22 0.4M
2023-03-27 9.39 9.66 9.35 9.55 0.3M
2023-03-24 9.43 9.48 9.20 9.39 0.2M
2023-03-23 9.43 9.56 9.27 9.46 0.2M
2023-03-22 9.28 9.49 9.09 9.35 0.4M
2023-03-21 9.02 9.42 8.86 9.33 0.6M
2023-03-20 8.55 8.99 8.41 8.97 0.7M
2023-03-17 9.10 9.19 8.40 8.56 0.9M
2023-03-16 9.55 9.70 8.50 9.08 2.6M
2023-03-15 8.65 9.73 8.50 9.52 0.8M
2023-03-14 7.92 8.73 7.83 8.67 0.5M
2023-03-13 7.78 8.35 7.50 7.95 0.6M
2023-03-10 7.87 7.94 7.69 7.80 0.7M
2023-03-09 8.18 8.24 7.88 7.90 0.2M
2023-03-08 8.24 8.33 8.05 8.18 0.3M
2023-03-07 8.10 8.44 8.02 8.24 0.4M
2023-03-06 8.39 8.39 8.09 8.19 0.2M
2023-03-03 8.22 8.55 8.22 8.41 0.2M
2023-03-02 7.90 8.19 7.90 8.15 0.3M
2023-03-01 8.03 8.06 7.87 7.93 0.3M
2023-02-28 8.02 8.16 7.77 8.00 0.5M
2023-02-27 8.72 8.72 8.13 8.13 0.3M
2023-02-24 8.75 8.87 8.56 8.61 0.1M
2023-02-23 9.00 9.03 8.83 9.00 0.1M
2023-02-22 8.92 9.09 8.82 8.83 0.1M
2023-02-21 8.86 9.07 8.82 8.82 0.1M
2023-02-17 9.08 9.10 8.90 9.04 0.1M
2023-02-16 9.57 9.70 9.05 9.17 0.2M
2023-02-15 8.97 9.88 8.97 9.79 0.3M
2023-02-14 8.84 9.29 8.80 9.09 0.1M
2023-02-13 9.12 9.26 8.87 8.87 0.1M
2023-02-10 9.28 9.34 8.95 9.04 0.1M
2023-02-09 9.72 9.90 9.38 9.38 0.1M
2023-02-08 9.98 10.07 9.51 9.56 0.1M
2023-02-07 9.63 10.14 9.56 10.03 0.1M
2023-02-06 10.05 10.17 9.71 9.76 0.1M
2023-02-03 10.24 10.49 10.14 10.17 0.2M
2023-02-02 9.93 10.57 9.80 10.49 0.2M
2023-02-01 9.77 10.08 9.73 9.82 0.2M
2023-01-31 9.80 9.96 9.71 9.77 0.3M
2023-01-30 9.43 9.81 9.34 9.80 0.2M
2023-01-27 8.88 9.49 8.87 9.43 0.2M
2023-01-26 8.15 9.01 8.08 8.91 0.7M
2023-01-25 7.79 7.93 7.19 7.91 2.4M
2023-01-24 8.24 8.30 7.72 7.89 0.7M
2023-01-23 7.96 8.30 7.91 8.26 0.4M
2023-01-20 8.05 8.12 7.94 7.99 0.2M
2023-01-19 8.04 8.13 7.91 7.99 0.1M
2023-01-18 8.22 8.25 8.02 8.09 0.2M
2023-01-17 8.30 8.30 8.06 8.08 0.1M
2023-01-13 8.13 8.30 7.98 8.30 0.1M
2023-01-12 8.29 8.41 8.00 8.16 0.1M
2023-01-11 8.16 8.20 7.90 8.18 0.1M
2023-01-10 7.79 8.16 7.78 8.13 0.2M
2023-01-09 8.20 8.50 7.81 7.90 0.4M
2023-01-06 8.23 8.29 8.03 8.15 0.1M
2023-01-05 8.44 8.47 8.09 8.19 0.1M
2023-01-04 8.22 8.54 8.02 8.52 0.1M
2023-01-03 8.24 8.36 7.99 8.14 0.1M