スマートファイナンシャル (SMBK)

SMBK
🏛️ アメリカ →
35.83
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
09:55 36.76 37.03 36.74 37.03 2.4K
09:56 37.03 37.03 37.03 37.03 1.2K
10:50 36.85 36.85 36.85 36.85 0.4K
11:07 36.95 36.95 36.95 36.95 0.3K
11:09 36.86 36.99 36.86 36.99 0.6K
11:15 36.86 36.86 36.86 36.86 0.3K
11:21 36.94 36.94 36.94 36.94 0.1K
11:25 36.92 36.92 36.92 36.92 0.7K
11:47 36.83 36.83 36.83 36.83 0.4K
11:52 36.73 36.73 36.73 36.73 0.5K
12:06 36.82 36.82 36.82 36.82 0.1K
12:11 36.77 36.77 36.74 36.74 1.6K
12:38 36.69 36.69 36.69 36.69 1.3K
13:11 36.76 36.76 36.76 36.76 0.8K
13:14 36.67 36.67 36.67 36.67 1.6K
13:17 36.73 36.73 36.73 36.73 2.0K
14:05 36.62 36.62 36.62 36.62 0.9K
14:34 36.57 36.57 36.57 36.57 2.2K
15:21 36.59 36.59 36.59 36.59 2.6K
15:50 36.84 36.84 36.84 36.84 1.3K
15:55 36.95 36.95 36.95 36.95 3.5K
15:58 36.95 36.95 36.95 36.95 1.9K
15:59 36.86 37.00 36.86 37.00 21.1K
日付 始値 高値 安値 終値 出来高
2025-09-29 36.79 36.65 35.79 35.83 0.0M
2025-09-26 36.58 37.04 36.34 36.61 0.0M
2025-09-25 36.35 36.89 36.35 36.46 0.0M
2025-09-24 36.80 37.26 36.56 36.59 0.0M
2025-09-23 37.33 37.56 36.64 36.68 0.0M
2025-09-22 36.77 37.03 36.57 36.99 0.0M
2025-09-19 37.92 37.92 36.84 36.89 0.2M
2025-09-18 37.08 37.89 37.08 37.83 0.1M
2025-09-17 36.23 37.83 36.23 36.86 0.1M
2025-09-16 36.86 37.22 36.17 36.38 0.0M
2025-09-15 37.01 37.01 36.61 36.93 0.0M
2025-09-12 37.42 37.57 36.65 36.82 0.0M
2025-09-11 36.84 37.43 36.73 37.41 0.0M
2025-09-10 36.93 37.13 36.52 36.86 0.1M
2025-09-09 37.33 37.34 36.70 36.79 0.0M
2025-09-08 37.19 37.60 36.69 37.52 0.0M
2025-09-05 37.40 37.56 36.65 37.08 0.0M
2025-09-04 37.12 37.36 36.91 37.31 0.0M
2025-09-03 36.87 37.18 36.51 36.86 0.0M
2025-09-02 36.41 37.11 36.34 37.03 0.0M
2025-08-29 37.01 37.05 36.66 36.85 0.0M
2025-08-28 37.32 37.32 36.83 36.92 0.1M
2025-08-27 36.76 37.23 36.76 37.06 0.0M
2025-08-26 36.65 37.13 36.60 36.90 0.0M
2025-08-25 36.57 36.79 36.45 36.63 0.0M
2025-08-22 35.41 36.82 35.41 36.71 0.1M
2025-08-21 34.93 35.42 34.73 35.05 0.0M
2025-08-20 35.31 35.31 34.75 35.14 0.0M
2025-08-19 35.05 35.21 34.50 35.16 0.0M
2025-08-18 35.27 35.49 34.83 34.91 0.0M
2025-08-15 35.76 35.76 35.15 35.39 0.1M
2025-08-14 35.41 35.82 34.88 35.55 0.0M
2025-08-13 35.05 35.96 35.05 35.89 0.0M
2025-08-12 33.94 35.08 33.94 34.92 0.1M
2025-08-11 33.32 33.85 32.64 33.56 0.1M
2025-08-08 33.13 33.44 33.06 33.23 0.0M
2025-08-07 33.60 33.60 32.86 32.94 0.0M
2025-08-06 33.62 33.86 33.36 33.44 0.0M
2025-08-05 33.76 34.26 33.01 33.73 0.0M
2025-08-04 33.21 33.76 33.21 33.71 0.0M
2025-08-01 33.90 33.92 33.16 33.26 0.1M
2025-07-31 33.83 34.33 33.83 34.26 0.1M
2025-07-30 34.76 35.47 34.05 34.27 0.0M
2025-07-29 35.62 35.67 34.49 34.57 0.0M
2025-07-28 35.45 35.48 35.01 35.31 0.0M
2025-07-25 35.62 35.62 35.29 35.48 0.0M
2025-07-24 36.03 36.37 35.44 35.58 0.0M
2025-07-23 35.51 36.10 35.29 36.05 0.1M
2025-07-22 36.13 37.25 35.42 35.42 0.1M
2025-07-21 36.27 36.66 35.97 36.07 0.1M
2025-07-18 36.23 36.28 35.79 36.27 0.1M
2025-07-17 35.65 36.15 35.58 36.05 0.1M
2025-07-16 35.03 35.61 34.80 35.55 0.0M
2025-07-15 35.81 35.86 34.87 34.89 0.1M
2025-07-14 35.04 36.02 35.04 36.02 0.1M
2025-07-11 35.46 35.48 35.15 35.20 0.0M
2025-07-10 35.66 35.85 35.54 35.64 0.1M
2025-07-09 35.89 35.99 34.94 35.60 0.1M
2025-07-08 35.51 35.89 35.36 35.62 0.1M
2025-07-07 35.97 36.23 35.30 35.45 0.0M
2025-07-03 35.50 36.18 35.50 36.08 0.1M
2025-07-02 34.96 35.55 34.46 35.37 0.1M
2025-07-01 33.63 34.99 33.63 34.67 0.1M
2025-06-30 33.86 34.22 33.69 33.78 0.1M
2025-06-27 33.51 33.86 33.29 33.66 0.3M
2025-06-26 32.57 33.43 32.51 33.41 0.1M
2025-06-25 32.68 32.73 32.45 32.54 0.0M
2025-06-24 32.77 33.23 32.54 32.73 0.0M
2025-06-23 32.15 32.79 31.50 32.55 0.1M
2025-06-20 31.75 31.75 31.27 31.61 0.1M
2025-06-18 31.29 31.69 31.21 31.47 0.0M
2025-06-17 30.95 31.42 30.95 31.38 0.0M
2025-06-16 31.78 31.86 31.18 31.30 0.1M
2025-06-13 31.90 32.02 31.35 31.39 0.1M
2025-06-12 32.30 32.35 31.90 32.30 0.0M
2025-06-11 32.86 32.97 31.96 32.50 0.0M
2025-06-10 32.49 32.89 32.27 32.70 0.1M
2025-06-09 32.55 32.98 32.25 32.49 0.1M
2025-06-06 32.16 32.52 31.70 32.35 0.1M
2025-06-05 31.53 32.09 31.23 31.61 0.1M
2025-06-04 32.10 32.26 31.33 31.50 0.1M
2025-06-03 31.44 32.16 31.18 32.15 0.1M
2025-06-02 31.46 31.56 31.23 31.54 0.1M
2025-05-30 31.77 31.90 31.61 31.78 0.1M
2025-05-29 31.62 32.27 31.48 31.85 0.1M
2025-05-28 31.75 32.08 31.29 31.59 0.1M
2025-05-27 31.24 32.00 30.75 31.85 0.1M
2025-05-23 30.86 31.15 30.68 30.90 0.1M
2025-05-22 31.21 31.52 30.92 31.30 0.1M
2025-05-21 31.87 31.97 31.26 31.36 0.1M
2025-05-20 32.35 32.67 32.18 32.20 0.0M
2025-05-19 32.25 32.46 31.92 32.37 0.0M
2025-05-16 32.30 32.63 32.19 32.50 0.1M
2025-05-15 31.75 32.48 31.75 32.40 0.1M
2025-05-14 31.81 31.98 31.59 31.78 0.0M
2025-05-13 31.82 31.91 31.58 31.82 0.0M
2025-05-12 31.92 32.15 31.44 31.46 0.0M
2025-05-09 31.12 31.32 30.67 30.79 0.0M
2025-05-08 30.62 31.29 30.45 31.06 0.0M
2025-05-07 30.79 30.86 30.25 30.33 0.0M
2025-05-06 30.23 30.72 29.78 30.49 0.0M
2025-05-05 30.50 31.01 30.50 30.64 0.0M
2025-05-02 30.58 30.96 30.46 30.85 0.0M
2025-05-01 30.22 30.68 29.63 30.39 0.1M
2025-04-30 30.32 30.69 29.84 30.42 0.1M
2025-04-29 30.08 31.02 30.06 30.90 0.1M
2025-04-28 30.14 30.21 29.72 30.12 0.0M
2025-04-25 29.87 30.22 29.85 30.09 0.0M
2025-04-24 29.64 30.31 29.64 30.25 0.1M
2025-04-23 31.10 31.63 29.99 30.14 0.1M
2025-04-22 28.63 30.57 28.61 30.24 0.1M
2025-04-21 28.48 28.70 28.08 28.34 0.0M
2025-04-17 28.09 28.99 28.09 28.88 0.1M
2025-04-16 28.02 28.38 27.88 28.05 0.0M
2025-04-15 27.63 28.77 26.84 28.19 0.1M
2025-04-14 27.51 28.52 27.29 27.87 0.1M
2025-04-11 26.80 27.50 26.74 27.11 0.1M
2025-04-10 27.88 27.88 26.64 27.16 0.1M
2025-04-09 27.25 29.11 26.31 28.45 0.1M
2025-04-08 28.46 28.50 27.26 27.60 0.1M
2025-04-07 26.86 28.55 26.54 27.62 0.1M
2025-04-04 27.33 27.78 26.35 27.60 0.1M
2025-04-03 29.75 29.75 28.37 28.46 0.1M
2025-04-02 30.50 31.01 30.50 30.94 0.0M
2025-04-01 30.83 31.34 30.63 30.93 0.1M
2025-03-31 30.79 31.25 30.75 31.08 0.1M
2025-03-28 31.96 31.96 31.05 31.20 0.0M
2025-03-27 32.06 32.12 31.73 31.95 0.0M
2025-03-26 31.60 32.16 31.60 31.92 0.0M
2025-03-25 32.23 32.30 31.76 31.80 0.0M
2025-03-24 31.56 32.59 31.56 32.20 0.0M
2025-03-21 31.25 31.43 30.95 31.04 0.1M
2025-03-20 31.60 32.17 31.48 31.55 0.0M
2025-03-19 31.38 31.91 31.29 31.82 0.0M
2025-03-18 31.20 31.43 31.10 31.31 0.1M
2025-03-17 31.52 32.78 31.14 31.41 0.1M
2025-03-14 31.45 31.76 31.21 31.68 0.0M
2025-03-13 31.20 31.52 30.83 31.07 0.0M
2025-03-12 31.21 31.56 30.69 31.01 0.1M
2025-03-11 31.19 31.50 30.71 30.86 0.1M
2025-03-10 31.88 31.90 30.79 31.08 0.0M
2025-03-07 32.65 33.67 31.84 32.35 0.0M
2025-03-06 32.65 33.03 32.03 32.63 0.0M
2025-03-05 33.51 33.60 32.65 32.95 0.1M
2025-03-04 34.31 34.55 33.35 33.43 0.0M
2025-03-03 34.62 35.03 34.24 34.64 0.1M
2025-02-28 34.72 34.98 34.36 34.72 0.1M
2025-02-27 34.39 34.53 34.17 34.44 0.0M
2025-02-26 34.34 34.65 34.07 34.46 0.0M
2025-02-25 34.63 35.01 34.34 34.47 0.0M
2025-02-24 35.00 35.08 34.27 34.30 0.0M
2025-02-21 35.95 35.95 34.77 34.79 0.0M
2025-02-20 35.81 35.94 35.11 35.53 0.0M
2025-02-19 35.69 36.00 35.50 36.00 0.0M
2025-02-18 35.52 36.15 34.90 36.01 0.0M
2025-02-14 36.20 36.30 35.46 35.64 0.0M
2025-02-13 35.59 35.99 35.24 35.96 0.0M
2025-02-12 35.69 36.06 35.47 35.50 0.0M
2025-02-11 35.43 36.34 35.43 36.24 0.0M
2025-02-10 36.23 36.23 35.55 35.62 0.0M
2025-02-07 36.61 36.61 35.87 36.22 0.0M
2025-02-06 36.50 36.90 36.16 36.82 0.0M
2025-02-05 35.77 36.34 35.73 36.34 0.0M
2025-02-04 34.71 35.42 34.71 35.38 0.0M
2025-02-03 34.60 35.07 34.32 34.76 0.1M
2025-01-31 35.37 35.53 34.97 35.26 0.0M
2025-01-30 35.75 35.86 35.03 35.25 0.0M
2025-01-29 35.45 35.87 34.88 35.51 0.0M
2025-01-28 35.51 35.83 35.25 35.68 0.0M
2025-01-27 35.31 36.19 35.13 35.72 0.1M
2025-01-24 35.01 35.75 34.85 35.54 0.1M
2025-01-23 34.68 35.08 34.34 35.01 0.1M
2025-01-22 32.39 34.80 32.39 34.78 0.1M
2025-01-21 31.83 32.47 31.61 32.18 0.1M
2025-01-17 31.39 31.63 31.19 31.58 0.1M
2025-01-16 31.04 31.35 30.87 31.20 0.1M
2025-01-15 31.48 31.61 30.82 31.19 0.0M
2025-01-14 29.80 30.52 29.80 30.47 0.0M
2025-01-13 29.11 29.77 29.11 29.71 0.0M
2025-01-10 29.76 29.76 28.86 29.39 0.0M
2025-01-08 30.46 30.47 29.94 30.20 0.1M
2025-01-07 30.94 30.99 30.23 30.55 0.0M
2025-01-06 31.05 31.71 30.99 31.08 0.1M
2025-01-03 31.04 31.51 30.55 31.24 0.1M
2025-01-02 30.99 31.42 30.45 30.71 0.1M