SmartRent Inc (SMRT)

SMRT
🏛️ アメリカ →
1.45
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
2021-12-31 9.78 9.96 9.62 9.68 0.2M
2021-12-30 9.53 10.08 9.52 9.85 0.4M
2021-12-29 9.55 9.76 9.22 9.57 0.5M
2021-12-28 10.09 10.11 9.53 9.55 0.5M
2021-12-27 10.09 10.60 9.95 10.20 0.3M
2021-12-23 9.83 10.14 9.80 10.10 0.2M
2021-12-22 9.84 10.11 9.65 9.74 0.2M
2021-12-21 9.61 10.32 9.42 9.95 0.6M
2021-12-20 10.00 10.08 9.34 9.38 1.0M
2021-12-17 11.00 11.02 9.99 10.14 5.9M
2021-12-16 11.43 11.85 10.94 10.94 1.6M
2021-12-15 11.48 11.94 11.35 11.44 1.7M
2021-12-14 11.16 11.53 11.04 11.44 0.5M
2021-12-13 11.17 11.56 10.83 11.32 0.5M
2021-12-10 11.11 11.59 11.05 11.13 0.7M
2021-12-09 11.13 11.28 10.94 11.11 0.6M
2021-12-08 10.98 11.59 10.96 11.16 0.6M
2021-12-07 10.24 11.14 10.24 10.98 1.0M
2021-12-06 9.88 10.43 9.56 10.17 1.0M
2021-12-03 10.07 10.19 9.51 9.82 0.5M
2021-12-02 10.82 10.88 9.99 10.14 0.6M
2021-12-01 10.57 11.00 10.49 10.82 0.8M
2021-11-30 10.22 10.59 10.03 10.53 2.1M
2021-11-29 9.35 10.01 9.21 9.88 1.0M
2021-11-26 9.55 9.89 9.23 9.34 0.2M
2021-11-24 9.33 10.06 9.15 9.85 0.5M
2021-11-23 9.60 9.68 8.81 9.37 0.5M
2021-11-22 10.28 10.35 9.73 9.82 0.7M
2021-11-19 10.00 10.18 9.74 10.09 1.2M
2021-11-18 10.88 10.94 9.93 10.03 1.0M
2021-11-17 10.71 11.16 10.70 10.90 0.7M
2021-11-16 11.12 11.32 10.56 10.90 0.6M
2021-11-15 10.73 11.10 10.71 10.99 0.4M
2021-11-12 10.61 11.18 10.59 10.68 0.9M
2021-11-11 11.90 11.91 9.94 10.18 3.1M
2021-11-10 12.44 13.01 12.27 12.35 0.4M
2021-11-09 13.16 13.49 12.22 12.45 0.3M
2021-11-08 13.93 14.48 12.42 13.12 2.8M
2021-11-05 13.38 13.61 12.72 13.53 1.2M
2021-11-04 13.75 13.77 12.30 13.09 1.3M
2021-11-03 14.06 14.74 13.50 13.77 0.9M
2021-11-02 13.83 14.29 13.75 14.02 0.5M
2021-11-01 13.17 13.86 13.13 13.75 0.5M
2021-10-29 12.98 13.25 12.60 13.13 0.3M
2021-10-28 12.88 13.59 12.87 12.98 0.4M
2021-10-27 12.27 13.05 12.04 12.88 0.4M
2021-10-26 12.10 12.18 11.82 12.03 0.1M
2021-10-25 12.14 12.31 11.97 11.99 0.1M
2021-10-22 12.00 12.29 11.91 12.18 0.2M
2021-10-21 11.97 12.12 11.89 12.03 0.5M
2021-10-20 11.78 12.19 11.65 11.93 0.2M
2021-10-19 11.71 12.00 11.49 11.75 0.3M
2021-10-18 12.10 12.15 11.54 11.75 0.6M
2021-10-15 12.20 12.39 12.13 12.16 0.3M
2021-10-14 11.78 12.32 11.70 12.16 0.4M
2021-10-13 11.90 12.00 11.44 11.89 0.2M
2021-10-12 12.33 12.39 11.90 11.99 0.4M
2021-10-11 12.59 12.75 12.33 12.43 0.2M
2021-10-08 12.76 12.94 12.43 12.74 0.1M
2021-10-07 12.57 12.82 12.53 12.74 0.6M
2021-10-06 13.01 13.04 12.35 12.57 0.3M
2021-10-05 13.49 13.52 13.02 13.14 0.6M
2021-10-04 13.26 13.83 13.22 13.49 0.4M
2021-10-01 13.06 13.97 13.06 13.46 0.6M
2021-09-30 12.35 13.14 12.24 13.02 0.6M
2021-09-29 12.77 12.99 12.53 12.60 0.1M
2021-09-28 12.81 12.93 12.76 12.83 0.1M
2021-09-27 12.99 13.33 12.81 13.03 0.2M
2021-09-24 13.21 13.35 12.86 12.97 0.2M
2021-09-23 13.02 13.74 13.02 13.41 0.1M
2021-09-22 12.91 13.24 12.78 13.00 0.5M
2021-09-21 13.08 13.35 12.89 12.96 1.0M
2021-09-20 13.37 13.46 12.86 13.01 1.1M
2021-09-17 13.79 13.99 13.37 13.70 0.6M
2021-09-16 13.28 13.95 12.90 13.68 0.8M
2021-09-15 12.69 13.33 12.69 13.07 0.7M
2021-09-14 12.65 13.01 12.44 12.75 0.3M
2021-09-13 12.36 12.62 11.94 12.44 0.2M
2021-09-10 12.66 12.66 12.20 12.44 0.2M
2021-09-09 12.67 13.15 12.36 12.43 0.2M
2021-09-08 12.25 12.96 12.20 12.48 0.2M
2021-09-07 14.29 14.49 12.32 12.43 0.5M
2021-09-03 12.50 14.93 12.29 14.06 0.8M
2021-09-02 12.39 12.57 12.10 12.49 1.0M
2021-09-01 12.49 12.77 12.20 12.23 0.9M
2021-08-31 13.06 13.33 12.16 12.49 0.6M
2021-08-30 12.94 12.99 12.25 12.48 0.4M
2021-08-27 12.01 14.00 11.87 12.92 0.4M
2021-08-26 12.45 12.57 11.66 11.94 0.3M
2021-08-25 12.50 15.14 11.50 12.00 0.3M