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 19.77 19.77 19.61 19.61 122.1K
09:31 19.61 19.63 19.41 19.41 44.8K
09:32 19.41 19.49 19.27 19.27 62.1K
09:33 19.28 19.59 19.28 19.59 33.5K
09:34 19.60 19.60 19.50 19.57 15.6K
09:35 19.68 19.85 19.64 19.77 16.5K
09:36 19.77 19.77 19.60 19.60 41.5K
09:37 19.59 19.64 19.59 19.62 16.0K
09:38 19.60 19.73 19.60 19.70 26.2K
09:39 19.67 19.71 19.67 19.71 8.8K
09:40 19.66 19.67 19.58 19.61 31.3K
09:41 19.61 19.61 19.41 19.47 44.0K
09:42 19.49 19.52 19.46 19.52 10.9K
09:43 19.45 19.48 19.45 19.47 14.1K
09:44 19.49 19.50 19.48 19.50 4.9K
09:45 19.49 19.49 19.42 19.42 10.7K
09:46 19.42 19.43 19.38 19.40 30.6K
09:47 19.39 19.40 19.39 19.39 8.1K
09:48 19.39 19.41 19.39 19.41 10.2K
09:49 19.41 19.43 19.40 19.41 8.2K
09:50 19.42 19.45 19.42 19.45 9.0K
09:51 19.45 19.46 19.41 19.43 8.8K
09:52 19.43 19.47 19.42 19.47 8.9K
09:53 19.43 19.44 19.43 19.44 4.8K
09:54 19.44 19.44 19.41 19.41 10.1K
09:55 19.41 19.41 19.38 19.39 7.9K
09:56 19.39 19.39 19.37 19.37 9.3K
09:57 19.37 19.40 19.34 19.40 27.5K
09:58 19.41 19.44 19.38 19.39 11.5K
09:59 19.38 19.43 19.37 19.39 10.0K
10:00 19.41 19.41 19.37 19.38 9.0K
10:01 19.40 19.47 19.39 19.47 20.1K
10:02 19.47 19.50 19.47 19.49 5.4K
10:03 19.35 19.49 19.35 19.47 15.1K
10:04 19.51 19.55 19.51 19.55 6.2K
10:05 19.56 19.56 19.55 19.55 5.1K
10:06 19.54 19.57 19.54 19.56 5.6K
10:07 19.56 19.62 19.56 19.62 6.9K
10:08 19.61 19.62 19.60 19.62 8.1K
10:09 19.61 19.65 19.61 19.63 13.4K
10:10 19.60 19.64 19.60 19.64 8.3K
10:11 19.64 19.64 19.59 19.59 11.3K
10:12 19.60 19.63 19.60 19.63 5.1K
10:13 19.63 19.66 19.63 19.66 7.8K
10:14 19.64 19.70 19.64 19.70 19.3K
10:15 19.71 19.73 19.71 19.72 5.3K
10:16 19.73 19.77 19.73 19.75 15.8K
10:17 19.75 19.75 19.73 19.75 18.2K
10:18 19.74 19.74 19.72 19.72 18.3K
10:19 19.72 19.72 19.61 19.64 24.1K
10:20 19.64 19.64 19.63 19.64 6.6K
10:21 19.62 19.64 19.62 19.63 3.2K
10:22 19.63 19.64 19.63 19.64 7.6K
10:23 19.64 19.71 19.64 19.67 8.1K
10:24 19.67 19.70 19.67 19.67 5.1K
10:25 19.64 19.64 19.60 19.60 5.3K
10:26 19.59 19.64 19.57 19.64 13.6K
10:27 19.66 19.71 19.66 19.71 5.9K
10:28 19.70 19.72 19.70 19.72 5.1K
10:29 19.72 19.80 19.72 19.79 6.8K
10:30 19.78 19.79 19.76 19.79 3.9K
10:31 19.77 19.83 19.77 19.82 5.2K
10:32 19.81 19.84 19.79 19.79 6.4K
10:33 19.79 19.82 19.79 19.79 7.6K
10:34 19.76 19.81 19.76 19.81 4.9K
10:35 19.79 19.88 19.79 19.88 7.4K
10:36 19.90 19.93 19.89 19.89 8.5K
10:37 19.92 19.93 19.92 19.93 7.7K
10:38 19.93 19.93 19.90 19.90 4.9K
10:39 19.90 19.90 19.89 19.89 3.9K
10:40 19.89 19.90 19.82 19.85 12.0K
10:41 19.83 19.83 19.79 19.80 11.3K
10:42 19.81 19.81 19.76 19.76 14.9K
10:43 19.76 19.78 19.76 19.77 7.5K
10:44 19.78 19.78 19.76 19.76 2.4K
10:45 19.76 19.76 19.74 19.74 4.7K
10:46 19.72 19.72 19.66 19.71 43.5K
10:47 19.70 19.73 19.69 19.73 7.5K
10:48 19.77 19.77 19.76 19.77 6.7K
10:49 19.77 19.78 19.77 19.78 6.1K
10:50 19.74 19.77 19.72 19.77 7.9K
10:51 19.78 19.78 19.78 19.78 0.7K
10:52 19.78 19.80 19.78 19.80 2.4K
10:53 19.80 19.86 19.80 19.86 9.6K
10:54 19.86 19.87 19.83 19.86 22.0K
10:55 19.85 19.87 19.85 19.87 4.6K
10:56 19.88 19.93 19.88 19.93 8.8K
10:57 19.89 19.93 19.89 19.92 14.9K
10:58 19.91 19.91 19.91 19.91 4.6K
10:59 19.91 19.91 19.86 19.90 25.4K
11:00 19.92 19.95 19.92 19.94 15.5K
11:01 19.93 19.95 19.91 19.93 8.3K
11:02 19.95 19.95 19.94 19.95 2.4K
11:03 19.95 19.95 19.91 19.91 7.0K
11:04 19.91 19.92 19.90 19.92 8.7K
11:05 19.93 19.94 19.92 19.94 3.0K
11:06 19.95 19.96 19.94 19.96 5.7K
11:07 19.98 20.00 19.98 19.98 14.4K
11:08 19.98 19.99 19.96 19.97 2.9K
11:09 19.96 19.96 19.96 19.96 0.3K
11:10 19.96 19.97 19.95 19.96 8.5K
11:11 19.98 20.12 19.98 20.12 15.8K
11:12 20.11 20.11 20.06 20.06 5.5K
11:13 20.07 20.07 20.05 20.05 6.2K
11:14 20.05 20.05 20.01 20.02 7.0K
11:15 20.00 20.01 20.00 20.01 2.8K
11:16 19.98 19.99 19.97 19.97 11.6K
11:17 19.99 19.99 19.96 19.96 2.0K
11:18 20.00 20.00 19.96 19.96 7.1K
11:19 19.95 19.98 19.95 19.98 2.6K
11:20 19.98 19.98 19.96 19.96 3.8K
11:21 19.97 19.97 19.95 19.95 1.3K
11:22 19.94 19.94 19.89 19.90 14.7K
11:23 19.90 19.93 19.89 19.92 14.9K
11:24 19.92 19.94 19.92 19.92 3.0K
11:25 19.92 19.92 19.89 19.90 7.3K
11:26 19.88 19.90 19.88 19.90 3.6K
11:27 19.90 19.90 19.88 19.88 3.3K
11:28 19.87 19.88 19.87 19.88 0.9K
11:29 19.86 19.94 19.86 19.94 2.6K
11:30 19.94 19.94 19.92 19.92 1.9K
11:31 19.91 19.91 19.88 19.88 3.3K
11:32 19.89 19.89 19.86 19.88 4.5K
11:33 19.88 19.88 19.85 19.87 1.1K
11:34 19.89 19.93 19.89 19.93 2.4K
11:35 19.94 19.95 19.90 19.90 3.5K
11:36 19.92 19.96 19.92 19.96 3.3K
11:37 19.96 19.96 19.94 19.94 4.3K
11:38 19.92 19.92 19.87 19.90 4.7K
11:39 19.89 19.90 19.88 19.88 1.2K
11:40 19.87 19.90 19.87 19.89 3.3K
11:41 19.89 19.91 19.89 19.90 5.5K
11:42 19.90 19.90 19.87 19.87 3.1K
11:43 19.86 19.87 19.86 19.87 0.8K
11:44 19.87 19.88 19.87 19.88 0.9K
11:45 19.87 19.89 19.85 19.85 3.1K
11:46 19.85 19.86 19.84 19.84 1.1K
11:47 19.85 19.90 19.85 19.90 4.1K
11:48 19.91 19.91 19.91 19.91 1.2K
11:49 19.91 19.93 19.91 19.93 2.8K
11:50 19.95 19.95 19.93 19.93 1.8K
11:51 19.93 19.94 19.92 19.94 5.8K
11:52 19.95 19.95 19.94 19.95 2.3K
11:53 19.95 19.95 19.89 19.89 1.9K
11:54 19.92 19.92 19.90 19.90 2.1K
11:55 19.89 19.91 19.89 19.91 1.5K
11:56 19.91 19.92 19.90 19.90 1.5K
11:57 19.91 19.91 19.90 19.91 6.4K
11:58 19.91 19.91 19.91 19.91 0.8K
11:59 19.91 19.93 19.91 19.93 2.9K
12:00 19.94 19.97 19.94 19.97 2.7K
12:01 19.98 20.03 19.98 20.03 6.0K
12:02 20.03 20.03 20.03 20.03 1.4K
12:03 20.03 20.03 20.01 20.02 8.9K
12:04 20.03 20.03 20.03 20.03 1.4K
12:05 20.03 20.09 20.03 20.09 4.4K
12:06 20.10 20.13 20.10 20.13 3.4K
12:07 20.13 20.13 20.10 20.12 11.2K
12:08 20.13 20.13 20.11 20.12 3.7K
12:09 20.11 20.12 20.10 20.12 9.1K
12:10 20.12 20.12 20.11 20.11 6.1K
12:11 20.12 20.12 20.11 20.12 3.2K
12:12 20.12 20.14 20.11 20.14 4.4K
12:13 20.13 20.13 20.12 20.12 3.4K
12:15 20.11 20.12 20.07 20.07 8.5K
12:16 20.07 20.07 20.05 20.05 3.0K
12:17 20.06 20.06 20.05 20.05 3.7K
12:18 20.06 20.06 20.04 20.05 8.8K
12:19 20.06 20.06 20.05 20.06 2.2K
12:20 20.05 20.05 20.05 20.05 2.6K
12:21 20.06 20.08 20.06 20.07 3.8K
12:22 20.08 20.10 20.08 20.09 2.0K
12:23 20.09 20.09 20.03 20.09 14.2K
12:24 20.05 20.05 20.02 20.04 2.4K
12:25 20.06 20.06 20.06 20.06 1.3K
12:26 20.05 20.05 20.05 20.05 2.3K
12:27 20.05 20.05 20.05 20.05 0.4K
12:28 20.06 20.06 20.06 20.06 1.9K
12:29 20.10 20.10 20.09 20.09 0.9K
12:30 20.09 20.09 20.08 20.08 2.3K
12:31 20.10 20.14 20.10 20.11 7.6K
12:32 20.10 20.15 20.10 20.15 10.6K
12:33 20.16 20.16 20.14 20.16 2.2K
12:34 20.17 20.20 20.17 20.18 3.8K
12:35 20.20 20.20 20.17 20.19 2.5K
12:36 20.16 20.16 20.16 20.16 0.9K
12:37 20.16 20.19 20.16 20.19 6.4K
12:38 20.22 20.22 20.19 20.22 2.7K
12:39 20.22 20.24 20.21 20.21 7.1K
12:40 20.21 20.21 20.15 20.15 7.2K
12:41 20.16 20.16 20.16 20.16 2.6K
12:42 20.16 20.17 20.15 20.17 3.1K
12:43 20.17 20.17 20.15 20.15 2.6K
12:44 20.16 20.16 20.13 20.13 4.9K
12:45 20.14 20.18 20.14 20.18 21.5K
12:46 20.18 20.20 20.18 20.18 3.6K
12:47 20.19 20.19 20.17 20.18 1.0K
12:48 20.17 20.17 20.17 20.17 1.6K
12:49 20.18 20.19 20.18 20.19 3.7K
12:50 20.17 20.17 20.16 20.16 3.9K
12:51 20.16 20.17 20.15 20.16 4.1K
12:52 20.16 20.17 20.15 20.17 5.3K
12:53 20.19 20.19 20.17 20.17 4.5K
12:54 20.18 20.20 20.17 20.19 2.8K
12:55 20.18 20.18 20.16 20.16 1.4K
12:56 20.17 20.17 20.15 20.17 1.2K
12:57 20.17 20.19 20.15 20.18 4.7K
12:58 20.18 20.18 20.17 20.18 4.9K
12:59 20.17 20.17 20.17 20.17 2.1K
13:00 20.18 20.21 20.18 20.20 13.8K
13:01 20.21 20.23 20.21 20.23 10.3K
13:02 20.26 20.27 20.25 20.27 1.6K
13:03 20.30 20.31 20.28 20.30 16.0K
13:04 20.28 20.34 20.27 20.34 6.5K
13:05 20.32 20.33 20.32 20.33 10.3K
13:06 20.32 20.32 20.30 20.30 1.4K
13:07 20.30 20.30 20.28 20.28 0.8K
13:08 20.29 20.30 20.29 20.30 1.9K
13:09 20.30 20.30 20.29 20.29 1.5K
13:10 20.29 20.31 20.29 20.31 2.9K
13:12 20.33 20.33 20.32 20.32 1.4K
13:13 20.33 20.33 20.30 20.30 4.4K
13:14 20.30 20.30 20.29 20.30 4.7K
13:15 20.29 20.29 20.24 20.26 7.9K
13:16 20.26 20.26 20.25 20.25 2.0K
13:17 20.25 20.25 20.25 20.25 2.5K
13:18 20.25 20.26 20.24 20.26 4.1K
13:19 20.26 20.26 20.26 20.26 0.9K
13:20 20.26 20.28 20.26 20.28 1.8K
13:21 20.28 20.28 20.27 20.28 1.9K
13:22 20.29 20.29 20.28 20.28 4.1K
13:23 20.28 20.30 20.28 20.30 1.5K
13:24 20.29 20.29 20.29 20.29 3.5K
13:25 20.29 20.32 20.29 20.32 12.9K
13:26 20.32 20.34 20.32 20.33 7.1K
13:27 20.31 20.35 20.31 20.35 9.4K
13:28 20.35 20.35 20.34 20.35 9.4K
13:29 20.34 20.35 20.34 20.35 2.3K
13:30 20.36 20.36 20.33 20.33 6.1K
13:31 20.33 20.34 20.33 20.34 2.5K
13:32 20.34 20.34 20.33 20.34 1.4K
13:33 20.35 20.35 20.35 20.35 0.7K
13:34 20.35 20.38 20.35 20.38 5.7K
13:35 20.38 20.39 20.38 20.38 4.5K
13:36 20.38 20.38 20.38 20.38 0.4K
13:37 20.38 20.46 20.38 20.46 8.2K
13:38 20.48 20.48 20.47 20.48 9.1K
13:39 20.47 20.47 20.44 20.45 6.3K
13:40 20.45 20.45 20.43 20.44 2.5K
13:41 20.44 20.44 20.42 20.43 2.4K
13:42 20.43 20.43 20.40 20.41 3.1K
13:43 20.41 20.41 20.40 20.41 13.9K
13:44 20.40 20.40 20.38 20.38 2.6K
13:45 20.38 20.38 20.37 20.38 3.1K
13:46 20.38 20.41 20.38 20.41 6.2K
13:47 20.42 20.42 20.41 20.41 3.0K
13:48 20.42 20.42 20.40 20.41 1.5K
13:49 20.41 20.41 20.40 20.40 6.5K
13:50 20.42 20.43 20.40 20.43 2.3K
13:51 20.43 20.45 20.43 20.43 3.0K
13:52 20.43 20.44 20.42 20.43 1.2K
13:53 20.43 20.43 20.42 20.42 1.4K
13:54 20.44 20.46 20.43 20.46 1.7K
13:55 20.46 20.54 20.46 20.54 7.4K
13:56 20.54 20.54 20.51 20.51 3.4K
13:57 20.52 20.52 20.50 20.51 5.1K
13:58 20.50 20.52 20.49 20.52 6.3K
13:59 20.53 20.54 20.53 20.54 1.5K
14:00 20.53 20.55 20.53 20.53 2.6K
14:01 20.54 20.54 20.53 20.54 1.2K
14:02 20.54 20.57 20.54 20.57 7.8K
14:03 20.59 20.60 20.52 20.52 20.1K
14:04 20.52 20.54 20.52 20.54 4.3K
14:05 20.53 20.53 20.52 20.52 0.6K
14:06 20.54 20.58 20.52 20.58 5.9K
14:07 20.55 20.57 20.55 20.56 14.3K
14:08 20.57 20.59 20.57 20.58 7.4K
14:09 20.59 20.60 20.57 20.57 9.4K
14:10 20.59 20.59 20.57 20.59 2.9K
14:11 20.59 20.59 20.59 20.59 3.1K
14:12 20.58 20.59 20.55 20.55 9.7K
14:13 20.55 20.55 20.54 20.54 0.9K
14:14 20.54 20.57 20.53 20.57 7.8K
14:15 20.57 20.58 20.57 20.58 2.2K
14:16 20.56 20.57 20.56 20.57 0.3K
14:17 20.57 20.60 20.57 20.60 5.4K
14:18 20.60 20.62 20.60 20.61 9.2K
14:19 20.61 20.62 20.59 20.60 7.7K
14:20 20.61 20.63 20.61 20.63 1.8K
14:21 20.64 20.64 20.64 20.64 5.3K
14:22 20.64 20.64 20.64 20.64 3.3K
14:23 20.64 20.64 20.63 20.63 7.6K
14:24 20.63 20.63 20.63 20.63 4.2K
14:25 20.64 20.64 20.64 20.64 10.8K
14:26 20.64 20.64 20.64 20.64 0.8K
14:27 20.65 20.65 20.61 20.61 13.8K
14:28 20.61 20.61 20.60 20.61 2.8K
14:29 20.63 20.63 20.62 20.62 4.9K
14:30 20.61 20.62 20.60 20.61 2.3K
14:31 20.59 20.59 20.59 20.59 3.5K
14:32 20.59 20.59 20.58 20.58 5.8K
14:33 20.58 20.58 20.58 20.58 5.0K
14:34 20.59 20.59 20.58 20.58 2.9K
14:35 20.58 20.65 20.58 20.65 8.9K
14:36 20.64 20.66 20.64 20.64 16.9K
14:37 20.66 20.66 20.65 20.65 2.9K
14:38 20.66 20.66 20.65 20.66 3.3K
14:39 20.66 20.66 20.65 20.66 3.9K
14:40 20.65 20.65 20.65 20.65 1.9K
14:41 20.65 20.65 20.65 20.65 3.7K
14:42 20.65 20.65 20.64 20.64 3.5K
14:43 20.61 20.61 20.61 20.61 7.4K
14:44 20.60 20.61 20.60 20.61 2.0K
14:45 20.60 20.61 20.60 20.61 2.5K
14:46 20.60 20.60 20.57 20.57 4.7K
14:47 20.58 20.61 20.58 20.59 12.4K
14:48 20.59 20.59 20.55 20.55 4.0K
14:49 20.56 20.56 20.55 20.55 1.7K
14:50 20.56 20.56 20.53 20.54 8.2K
14:51 20.54 20.55 20.53 20.53 13.2K
14:52 20.53 20.55 20.53 20.55 6.1K
14:53 20.55 20.57 20.55 20.57 1.6K
14:54 20.57 20.57 20.56 20.57 1.5K
14:55 20.57 20.57 20.56 20.57 2.4K
14:56 20.55 20.55 20.53 20.55 14.2K
14:57 20.54 20.55 20.54 20.55 0.8K
14:58 20.54 20.54 20.54 20.54 1.4K
14:59 20.54 20.55 20.54 20.54 7.2K
15:00 20.55 20.56 20.53 20.54 13.6K
15:01 20.54 20.60 20.54 20.60 16.0K
15:02 20.59 20.60 20.59 20.59 10.5K
15:03 20.59 20.63 20.59 20.63 10.3K
15:04 20.63 20.63 20.57 20.57 6.8K
15:05 20.58 20.59 20.58 20.59 1.6K
15:06 20.60 20.61 20.60 20.60 9.0K
15:07 20.60 20.60 20.60 20.60 3.0K
15:08 20.60 20.64 20.59 20.64 8.4K
15:09 20.65 20.65 20.64 20.64 5.2K
15:10 20.58 20.61 20.58 20.61 24.5K
15:11 20.59 20.59 20.58 20.58 3.1K
15:12 20.58 20.58 20.54 20.54 7.3K
15:13 20.54 20.56 20.54 20.56 5.8K
15:14 20.56 20.56 20.54 20.55 4.9K
15:15 20.55 20.55 20.54 20.54 1.8K
15:16 20.55 20.55 20.54 20.55 6.4K
15:17 20.55 20.57 20.55 20.57 4.8K
15:18 20.55 20.55 20.49 20.51 13.3K
15:19 20.52 20.52 20.52 20.52 4.8K
15:20 20.50 20.50 20.49 20.49 9.9K
15:21 20.49 20.49 20.45 20.46 11.6K
15:22 20.47 20.50 20.45 20.50 7.0K
15:23 20.46 20.47 20.45 20.46 7.1K
15:24 20.46 20.47 20.46 20.47 6.7K
15:25 20.47 20.47 20.43 20.43 9.1K
15:26 20.43 20.46 20.43 20.45 11.7K
15:27 20.47 20.47 20.47 20.47 6.8K
15:28 20.47 20.49 20.47 20.49 4.1K
15:29 20.47 20.47 20.46 20.46 6.7K
15:30 20.46 20.46 20.45 20.45 4.8K
15:31 20.45 20.45 20.41 20.41 11.5K
15:32 20.42 20.44 20.42 20.43 8.0K
15:33 20.43 20.44 20.42 20.44 5.1K
15:34 20.45 20.46 20.45 20.46 6.1K
15:35 20.47 20.47 20.46 20.47 6.6K
15:36 20.47 20.47 20.45 20.45 7.1K
15:37 20.45 20.45 20.44 20.45 4.4K
15:38 20.45 20.46 20.45 20.45 13.0K
15:39 20.45 20.45 20.44 20.44 5.4K
15:40 20.44 20.44 20.43 20.43 8.6K
15:41 20.43 20.43 20.42 20.42 9.1K
15:42 20.42 20.42 20.41 20.41 4.9K
15:43 20.40 20.41 20.40 20.41 8.5K
15:44 20.41 20.41 20.40 20.40 5.3K
15:45 20.39 20.40 20.39 20.40 30.7K
15:46 20.40 20.40 20.39 20.39 8.3K
15:47 20.32 20.32 20.23 20.25 35.2K
15:48 20.25 20.27 20.21 20.21 40.6K
15:49 20.21 20.22 20.18 20.22 22.7K
15:50 20.22 20.22 20.08 20.12 46.3K
15:51 20.14 20.16 20.09 20.15 58.5K
15:52 20.15 20.18 20.15 20.17 63.9K
15:53 20.18 20.21 20.17 20.21 21.3K
15:54 20.22 20.24 20.16 20.16 42.8K
15:55 20.16 20.21 20.16 20.21 49.4K
15:56 20.21 20.23 20.16 20.17 61.4K
15:57 20.15 20.20 20.15 20.15 57.5K
15:58 20.16 20.18 20.13 20.15 61.7K
15:59 20.15 20.17 20.12 20.16 307.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし