サミット・セラピューティクス (SMMT)

SMMT
🏛️ アメリカ →
21.43
最終更新: 2025-10-03
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 21.26 21.26 20.80 20.80 238.9K
09:31 20.93 21.06 20.60 20.70 102.1K
09:32 20.60 20.74 20.43 20.64 121.8K
09:33 20.69 20.94 20.69 20.73 80.9K
09:34 20.60 20.90 20.60 20.90 64.6K
09:35 20.75 20.89 20.60 20.66 35.3K
09:36 20.69 20.73 20.60 20.66 27.1K
09:37 20.75 20.75 20.69 20.74 37.6K
09:38 20.75 20.77 20.73 20.75 27.1K
09:39 20.75 21.00 20.75 20.79 32.7K
09:40 20.88 20.90 20.84 20.85 16.6K
09:41 20.88 21.10 20.88 20.97 18.1K
09:42 21.03 21.03 20.91 20.95 17.4K
09:43 20.95 21.18 20.87 21.18 46.3K
09:44 21.14 21.26 21.09 21.23 25.3K
09:45 21.23 21.24 21.07 21.22 17.5K
09:46 21.22 21.29 21.09 21.09 30.0K
09:47 21.00 21.10 21.00 21.10 12.9K
09:48 21.11 21.13 21.04 21.13 19.9K
09:49 21.10 21.34 21.05 21.33 32.3K
09:50 21.34 21.43 21.33 21.33 12.1K
09:51 21.39 21.55 21.39 21.48 29.2K
09:52 21.55 21.55 21.45 21.46 5.2K
09:53 21.49 21.64 21.49 21.63 10.4K
09:54 21.73 21.78 21.71 21.78 35.7K
09:55 21.77 21.82 21.69 21.74 17.0K
09:56 21.74 21.79 21.73 21.79 2.1K
09:57 21.79 21.79 21.67 21.73 3.8K
09:58 21.68 21.73 21.67 21.68 9.5K
09:59 21.67 21.67 21.55 21.59 8.3K
10:00 21.63 21.80 21.63 21.77 17.2K
10:01 21.80 21.81 21.65 21.77 21.4K
10:02 21.71 21.71 21.64 21.64 8.8K
10:03 21.62 21.67 21.62 21.64 5.7K
10:04 21.73 21.73 21.65 21.65 9.3K
10:05 21.69 21.72 21.65 21.72 4.5K
10:06 21.69 21.91 21.69 21.91 22.9K
10:07 21.90 21.93 21.87 21.90 17.9K
10:08 21.97 21.98 21.83 21.83 19.6K
10:09 21.83 21.90 21.81 21.89 2.9K
10:10 21.80 21.86 21.80 21.85 12.8K
10:11 21.86 21.90 21.86 21.90 5.2K
10:12 21.87 21.94 21.87 21.89 4.1K
10:13 21.88 21.93 21.87 21.93 4.9K
10:14 21.93 21.99 21.90 21.95 9.3K
10:15 22.00 22.08 22.00 22.02 5.1K
10:16 22.06 22.06 22.00 22.00 11.6K
10:17 22.02 22.08 22.00 22.01 5.0K
10:18 22.01 22.05 22.01 22.01 5.8K
10:19 21.94 21.94 21.82 21.82 12.7K
10:20 21.85 21.85 21.75 21.83 14.9K
10:21 21.83 21.83 21.80 21.80 4.1K
10:22 21.80 21.97 21.80 21.97 7.0K
10:23 21.98 21.98 21.93 21.93 5.7K
10:24 21.96 21.96 21.91 21.91 5.8K
10:25 21.93 21.96 21.90 21.90 5.6K
10:26 21.88 21.89 21.86 21.87 1.4K
10:27 21.88 22.07 21.88 22.07 64.5K
10:28 22.04 22.04 22.04 22.04 1.1K
10:29 22.08 22.18 22.08 22.18 25.8K
10:30 22.08 22.11 22.08 22.11 2.6K
10:31 22.10 22.11 21.97 22.01 5.7K
10:32 22.02 22.06 22.02 22.06 2.4K
10:33 22.06 22.11 22.06 22.11 10.1K
10:34 22.06 22.11 22.00 22.09 8.8K
10:35 22.10 22.14 22.02 22.02 10.5K
10:36 22.11 22.14 22.08 22.11 2.1K
10:37 22.11 22.11 22.02 22.02 4.8K
10:38 22.01 22.03 21.99 21.99 6.8K
10:39 21.97 21.99 21.90 21.93 22.4K
10:40 21.93 21.94 21.89 21.93 6.8K
10:41 21.92 21.92 21.86 21.86 7.9K
10:42 21.84 21.84 21.68 21.75 12.2K
10:43 21.78 21.82 21.68 21.82 4.1K
10:44 21.75 21.83 21.75 21.78 1.6K
10:45 21.74 21.83 21.74 21.83 6.0K
10:46 21.85 21.93 21.85 21.89 4.4K
10:47 21.88 21.92 21.87 21.90 2.7K
10:48 21.92 21.92 21.91 21.92 2.6K
10:49 21.92 21.92 21.88 21.88 11.9K
10:50 21.91 21.91 21.87 21.87 7.8K
10:51 21.87 21.88 21.85 21.85 2.9K
10:52 21.86 21.88 21.83 21.83 3.6K
10:53 21.82 21.82 21.71 21.72 39.2K
10:54 21.71 21.71 21.70 21.70 7.0K
10:55 21.72 21.72 21.68 21.68 11.9K
10:56 21.62 21.71 21.62 21.71 7.0K
10:57 21.73 21.73 21.71 21.71 3.2K
10:58 21.81 21.84 21.77 21.77 3.3K
10:59 21.83 21.87 21.82 21.84 4.9K
11:00 21.81 21.82 21.78 21.80 2.6K
11:01 21.81 21.87 21.81 21.82 1.9K
11:02 21.89 21.89 21.78 21.79 2.2K
11:03 21.77 21.80 21.77 21.80 5.7K
11:04 21.84 21.84 21.84 21.84 1.6K
11:05 21.80 21.81 21.78 21.81 2.2K
11:06 21.74 21.82 21.74 21.74 6.5K
11:07 21.76 21.76 21.71 21.74 4.0K
11:08 21.73 21.73 21.69 21.69 17.4K
11:09 21.73 21.73 21.66 21.68 6.6K
11:10 21.67 21.68 21.66 21.68 3.0K
11:11 21.65 21.65 21.60 21.60 6.1K
11:12 21.62 21.63 21.62 21.62 7.5K
11:13 21.64 21.69 21.61 21.69 3.6K
11:14 21.66 21.71 21.66 21.71 4.1K
11:15 21.69 21.69 21.69 21.69 4.6K
11:16 21.69 21.69 21.69 21.69 2.7K
11:17 21.68 21.69 21.67 21.69 2.5K
11:18 21.69 21.69 21.69 21.69 1.3K
11:19 21.70 21.70 21.67 21.68 1.6K
11:20 21.68 21.71 21.67 21.71 4.5K
11:21 21.75 21.77 21.75 21.77 2.8K
11:22 21.75 21.78 21.75 21.77 2.2K
11:23 21.79 21.80 21.79 21.80 1.6K
11:24 21.81 21.81 21.71 21.73 7.2K
11:25 21.74 21.74 21.70 21.70 1.3K
11:26 21.71 21.71 21.63 21.65 2.8K
11:27 21.66 21.66 21.60 21.62 10.1K
11:28 21.62 21.65 21.62 21.65 1.7K
11:29 21.65 21.66 21.63 21.63 2.0K
11:30 21.66 21.67 21.64 21.67 1.1K
11:31 21.67 21.70 21.66 21.67 4.3K
11:32 21.67 21.70 21.63 21.64 13.2K
11:33 21.65 21.68 21.65 21.68 3.7K
11:34 21.63 21.66 21.63 21.64 4.4K
11:35 21.67 21.67 21.63 21.65 4.1K
11:36 21.66 21.69 21.66 21.69 1.9K
11:37 21.68 21.68 21.67 21.67 5.9K
11:38 21.71 21.71 21.67 21.70 2.3K
11:39 21.71 21.71 21.67 21.67 2.4K
11:40 21.70 21.70 21.69 21.70 1.9K
11:41 21.69 21.72 21.68 21.71 1.6K
11:42 21.71 21.71 21.69 21.69 8.8K
11:43 21.70 21.72 21.70 21.72 1.2K
11:44 21.72 21.76 21.72 21.76 4.2K
11:45 21.72 21.76 21.72 21.72 12.7K
11:46 21.72 21.76 21.72 21.73 2.8K
11:47 21.73 21.73 21.73 21.73 2.9K
11:48 21.75 21.76 21.73 21.76 2.0K
11:49 21.74 21.74 21.74 21.74 1.0K
11:50 21.75 21.75 21.72 21.74 1.8K
11:51 21.72 21.72 21.66 21.66 4.4K
11:52 21.65 21.70 21.65 21.66 1.3K
11:53 21.67 21.69 21.67 21.67 2.1K
11:54 21.67 21.69 21.67 21.69 1.6K
11:55 21.67 21.67 21.62 21.62 3.8K
11:56 21.64 21.64 21.61 21.63 1.1K
11:57 21.65 21.65 21.62 21.62 3.7K
11:58 21.63 21.63 21.60 21.63 3.6K
11:59 21.65 21.65 21.63 21.65 4.4K
12:00 21.64 21.67 21.52 21.52 39.8K
12:01 21.50 21.52 21.50 21.52 4.5K
12:02 21.51 21.52 21.49 21.50 2.6K
12:03 21.49 21.49 21.47 21.47 14.9K
12:04 21.52 21.52 21.45 21.45 3.9K
12:05 21.42 21.45 21.36 21.39 16.2K
12:06 21.43 21.43 21.41 21.41 2.1K
12:07 21.44 21.44 21.40 21.41 1.9K
12:08 21.45 21.45 21.40 21.40 5.3K
12:09 21.39 21.39 21.39 21.39 0.8K
12:10 21.38 21.42 21.31 21.32 11.0K
12:11 21.33 21.33 21.23 21.26 19.3K
12:12 21.23 21.31 21.23 21.31 3.6K
12:13 21.33 21.33 21.22 21.27 28.5K
12:14 21.28 21.29 21.26 21.29 3.8K
12:15 21.28 21.28 21.24 21.28 13.5K
12:16 21.24 21.24 21.20 21.20 2.3K
12:17 21.22 21.25 21.17 21.20 21.4K
12:18 21.20 21.21 21.15 21.21 4.0K
12:19 21.21 21.21 21.14 21.17 17.9K
12:20 21.16 21.17 21.09 21.09 20.1K
12:21 21.11 21.12 21.07 21.08 4.4K
12:22 21.14 21.15 21.10 21.10 11.4K
12:23 21.16 21.23 21.15 21.23 9.3K
12:24 21.24 21.27 21.20 21.27 4.4K
12:25 21.20 21.22 21.18 21.20 7.4K
12:26 21.21 21.22 21.15 21.15 14.3K
12:27 21.21 21.25 21.21 21.24 4.8K
12:28 21.25 21.25 21.23 21.23 3.8K
12:29 21.25 21.25 21.19 21.19 3.6K
12:30 21.19 21.19 21.12 21.15 13.8K
12:31 21.18 21.20 21.18 21.20 2.5K
12:32 21.17 21.19 21.17 21.19 3.7K
12:34 21.24 21.25 21.22 21.22 3.5K
12:35 21.17 21.19 21.15 21.15 6.8K
12:36 21.19 21.19 21.13 21.13 13.3K
12:37 21.14 21.14 21.12 21.14 3.8K
12:38 21.15 21.15 21.04 21.07 21.0K
12:39 21.02 21.02 21.00 21.00 9.4K
12:40 21.00 21.01 20.99 21.00 4.3K
12:41 21.01 21.01 20.98 20.99 4.6K
12:42 20.96 20.96 20.86 20.86 25.2K
12:43 20.85 20.89 20.83 20.85 19.4K
12:44 20.84 20.86 20.83 20.86 6.1K
12:45 20.87 20.91 20.86 20.88 18.8K
12:46 20.91 20.92 20.90 20.90 6.3K
12:47 20.89 20.96 20.89 20.93 4.9K
12:48 20.92 20.95 20.92 20.93 2.8K
12:49 20.98 21.00 20.96 21.00 4.0K
12:50 21.01 21.04 20.99 20.99 4.9K
12:51 21.01 21.01 21.01 21.01 2.1K
12:52 20.98 20.98 20.94 20.94 3.7K
12:53 20.96 20.96 20.89 20.92 5.9K
12:54 20.93 20.94 20.92 20.93 8.1K
12:55 20.90 20.93 20.87 20.87 15.2K
12:56 20.83 20.84 20.80 20.80 15.5K
12:57 20.76 20.76 20.73 20.74 16.2K
12:58 20.74 20.74 20.70 20.72 14.2K
12:59 20.72 20.73 20.71 20.72 4.1K
13:00 20.71 20.75 20.71 20.72 19.9K
13:01 20.72 20.73 20.71 20.73 10.9K
13:02 20.73 20.73 20.70 20.70 7.8K
13:03 20.72 20.72 20.68 20.68 6.8K
13:04 20.63 20.64 20.60 20.61 23.9K
13:05 20.61 20.61 20.53 20.55 36.2K
13:06 20.55 20.55 20.50 20.51 22.3K
13:07 20.50 20.51 20.42 20.47 20.8K
13:08 20.48 20.51 20.45 20.46 14.5K
13:09 20.47 20.49 20.46 20.47 5.4K
13:10 20.48 20.59 20.47 20.55 8.0K
13:11 20.52 20.67 20.52 20.65 35.1K
13:12 20.65 20.70 20.64 20.67 22.9K
13:13 20.62 20.63 20.60 20.61 16.4K
13:14 20.61 20.61 20.57 20.61 3.0K
13:15 20.59 20.60 20.57 20.57 8.8K
13:16 20.55 20.57 20.54 20.57 6.2K
13:17 20.58 20.59 20.57 20.57 6.2K
13:18 20.57 20.57 20.56 20.56 4.3K
13:19 20.57 20.57 20.54 20.54 5.2K
13:20 20.54 20.58 20.54 20.57 6.1K
13:21 20.57 20.65 20.57 20.65 9.2K
13:22 20.64 20.67 20.64 20.64 9.0K
13:23 20.64 20.66 20.62 20.66 7.2K
13:24 20.66 20.67 20.63 20.63 5.7K
13:25 20.65 20.67 20.63 20.66 4.7K
13:26 20.66 20.67 20.64 20.65 3.9K
13:27 20.66 20.69 20.65 20.69 9.0K
13:28 20.68 20.69 20.68 20.69 2.4K
13:29 20.69 20.70 20.67 20.67 5.5K
13:30 20.70 20.72 20.67 20.72 8.3K
13:31 20.70 20.70 20.63 20.63 16.0K
13:32 20.64 20.66 20.64 20.66 4.4K
13:33 20.65 20.67 20.62 20.62 15.0K
13:34 20.64 20.64 20.62 20.62 3.6K
13:35 20.62 20.62 20.57 20.57 6.9K
13:36 20.59 20.59 20.58 20.59 4.3K
13:37 20.58 20.61 20.58 20.61 4.6K
13:38 20.61 20.62 20.60 20.60 7.7K
13:39 20.61 20.61 20.57 20.59 4.9K
13:40 20.59 20.59 20.57 20.59 3.1K
13:41 20.58 20.62 20.57 20.62 12.3K
13:42 20.62 20.62 20.60 20.60 4.0K
13:43 20.61 20.62 20.59 20.60 6.1K
13:44 20.54 20.55 20.54 20.55 3.2K
13:45 20.57 20.57 20.56 20.56 3.6K
13:46 20.58 20.58 20.57 20.58 2.1K
13:47 20.58 20.59 20.58 20.58 4.9K
13:48 20.61 20.65 20.61 20.65 3.9K
13:49 20.67 20.67 20.64 20.67 3.3K
13:50 20.68 20.68 20.64 20.68 3.2K
13:51 20.68 20.69 20.68 20.68 2.2K
13:52 20.70 20.72 20.68 20.69 9.0K
13:53 20.70 20.70 20.67 20.68 9.5K
13:54 20.66 20.66 20.66 20.66 3.0K
13:55 20.66 20.66 20.62 20.62 4.6K
13:56 20.60 20.62 20.60 20.62 2.1K
13:57 20.58 20.59 20.58 20.59 3.8K
13:58 20.61 20.61 20.59 20.61 4.3K
13:59 20.61 20.62 20.59 20.62 5.0K
14:00 20.63 20.65 20.63 20.65 0.8K
14:01 20.66 20.66 20.59 20.62 9.9K
14:02 20.61 20.64 20.57 20.57 1.0K
14:03 20.57 20.57 20.56 20.56 8.2K
14:04 20.54 20.57 20.48 20.50 19.8K
14:05 20.51 20.54 20.51 20.51 10.4K
14:06 20.51 20.53 20.47 20.49 9.7K
14:07 20.48 20.48 20.45 20.45 8.1K
14:08 20.45 20.47 20.45 20.46 18.5K
14:09 20.46 20.49 20.46 20.49 11.4K
14:10 20.47 20.47 20.42 20.42 7.6K
14:11 20.50 20.57 20.50 20.57 13.5K
14:12 20.52 20.55 20.51 20.51 4.3K
14:13 20.50 20.50 20.47 20.48 5.6K
14:14 20.46 20.47 20.46 20.47 5.9K
14:15 20.48 20.48 20.38 20.42 14.5K
14:16 20.41 20.42 20.40 20.42 13.9K
14:17 20.38 20.42 20.38 20.42 3.3K
14:18 20.41 20.44 20.39 20.39 4.3K
14:19 20.40 20.49 20.37 20.49 66.3K
14:20 20.49 20.49 20.40 20.40 31.8K
14:21 20.44 20.46 20.40 20.45 12.7K
14:22 20.42 20.42 20.40 20.40 4.3K
14:23 20.38 20.47 20.38 20.44 16.5K
14:24 20.41 20.41 20.40 20.40 7.1K
14:25 20.39 20.39 20.37 20.38 4.3K
14:26 20.38 20.40 20.34 20.34 13.3K
14:27 20.35 20.37 20.33 20.33 6.0K
14:28 20.38 20.38 20.34 20.36 3.8K
14:29 20.36 20.37 20.33 20.35 4.5K
14:30 20.35 20.35 20.24 20.24 43.2K
14:31 20.23 20.31 20.23 20.31 15.3K
14:32 20.33 20.34 20.28 20.31 6.2K
14:33 20.32 20.32 20.28 20.30 4.5K
14:34 20.31 20.33 20.31 20.32 2.7K
14:35 20.30 20.35 20.30 20.32 5.7K
14:36 20.33 20.35 20.31 20.35 1.9K
14:37 20.34 20.38 20.33 20.38 5.8K
14:38 20.38 20.38 20.34 20.34 9.8K
14:39 20.37 20.37 20.37 20.37 2.6K
14:40 20.37 20.37 20.35 20.37 4.3K
14:41 20.36 20.36 20.23 20.25 11.8K
14:42 20.25 20.27 20.21 20.21 34.3K
14:43 20.21 20.21 20.19 20.20 8.4K
14:44 20.21 20.21 20.20 20.20 37.1K
14:45 20.20 20.20 20.16 20.19 49.2K
14:46 20.18 20.22 20.18 20.22 6.9K
14:47 20.22 20.22 20.16 20.18 21.4K
14:48 20.20 20.27 20.20 20.26 12.4K
14:49 20.26 20.28 20.26 20.28 3.8K
14:50 20.28 20.28 20.24 20.24 11.7K
14:51 20.25 20.25 20.22 20.22 8.8K
14:52 20.22 20.28 20.22 20.28 14.0K
14:53 20.29 20.30 20.27 20.28 7.4K
14:54 20.28 20.31 20.28 20.31 3.6K
14:55 20.31 20.31 20.27 20.28 11.6K
14:56 20.27 20.27 20.20 20.23 13.1K
14:57 20.22 20.25 20.22 20.25 8.5K
14:58 20.25 20.25 20.23 20.24 6.7K
14:59 20.25 20.25 20.23 20.24 3.6K
15:00 20.25 20.26 20.22 20.22 12.3K
15:01 20.23 20.23 20.21 20.22 10.5K
15:02 20.22 20.22 20.19 20.22 3.8K
15:03 20.22 20.24 20.18 20.18 13.2K
15:04 20.19 20.21 20.18 20.19 20.4K
15:05 20.20 20.20 20.13 20.14 6.9K
15:06 20.13 20.13 20.10 20.10 22.8K
15:07 20.10 20.23 20.10 20.21 17.4K
15:08 20.20 20.24 20.19 20.21 6.4K
15:09 20.16 20.22 20.15 20.22 18.4K
15:10 20.23 20.24 20.22 20.23 7.5K
15:11 20.24 20.26 20.24 20.26 8.0K
15:12 20.28 20.30 20.26 20.28 9.5K
15:13 20.27 20.27 20.23 20.23 7.0K
15:14 20.23 20.24 20.21 20.23 6.1K
15:15 20.22 20.22 20.17 20.17 16.6K
15:16 20.16 20.24 20.16 20.18 17.3K
15:17 20.18 20.21 20.18 20.21 5.8K
15:18 20.21 20.21 20.14 20.14 9.5K
15:19 20.13 20.13 20.12 20.13 6.2K
15:20 20.14 20.28 20.14 20.27 11.9K
15:21 20.27 20.27 20.21 20.21 24.3K
15:22 20.22 20.24 20.15 20.15 18.6K
15:23 20.16 20.16 20.11 20.11 12.2K
15:24 20.12 20.19 20.11 20.14 21.8K
15:25 20.13 20.19 20.13 20.16 12.8K
15:26 20.14 20.14 20.10 20.13 16.5K
15:27 20.13 20.13 20.07 20.07 10.5K
15:28 20.06 20.08 20.05 20.07 15.0K
15:29 20.07 20.07 20.05 20.06 5.8K
15:30 20.04 20.04 20.01 20.03 32.1K
15:31 20.04 20.06 20.02 20.03 14.3K
15:32 20.01 20.02 19.95 19.96 37.1K
15:33 19.96 19.98 19.88 19.90 50.5K
15:34 19.89 19.98 19.89 19.98 41.0K
15:35 19.97 19.97 19.83 19.84 19.6K
15:36 19.83 19.87 19.81 19.87 26.6K
15:37 19.87 19.87 19.84 19.84 14.6K
15:38 19.85 19.86 19.85 19.86 11.5K
15:39 19.86 19.86 19.85 19.86 16.9K
15:40 19.86 19.86 19.84 19.85 17.0K
15:41 19.85 19.85 19.84 19.85 5.3K
15:42 19.85 19.85 19.81 19.82 7.5K
15:43 19.81 19.82 19.81 19.82 4.4K
15:44 19.82 19.82 19.81 19.82 49.9K
15:45 19.82 19.82 19.81 19.82 14.1K
15:46 19.82 19.82 19.80 19.80 31.8K
15:47 19.80 19.81 19.80 19.80 8.4K
15:48 19.78 19.78 19.75 19.76 13.8K
15:49 19.76 19.76 19.69 19.69 51.5K
15:50 19.68 19.73 19.68 19.73 58.1K
15:51 19.73 19.73 19.72 19.73 11.4K
15:52 19.73 19.75 19.73 19.75 62.4K
15:53 19.75 19.75 19.68 19.68 35.0K
15:54 19.69 19.69 19.68 19.68 46.0K
15:55 19.68 19.74 19.68 19.70 84.3K
15:56 19.70 19.70 19.63 19.63 88.1K
15:57 19.65 19.70 19.65 19.68 95.0K
15:58 19.68 19.68 19.64 19.64 58.8K
15:59 19.65 19.65 19.58 19.58 515.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし