サミット・セラピューティクス (SMMT)

SMMT
🏛️ アメリカ →
20.88
最終更新: 2025-10-02
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 19.71 20.02 19.71 19.89 58.9K
09:31 19.97 19.98 19.96 19.97 10.4K
09:32 19.97 20.00 19.89 20.00 5.9K
09:33 19.98 19.98 19.86 19.86 4.6K
09:34 19.80 19.86 19.80 19.82 6.8K
09:35 19.77 19.79 19.60 19.73 18.8K
09:36 19.79 19.79 19.73 19.76 4.2K
09:37 19.76 19.83 19.76 19.82 11.2K
09:38 19.82 19.83 19.82 19.83 2.3K
09:39 19.82 19.87 19.78 19.85 8.0K
09:40 19.88 19.93 19.81 19.93 5.4K
09:41 19.93 19.93 19.88 19.88 5.1K
09:42 19.85 19.86 19.80 19.83 6.9K
09:43 19.82 19.82 19.74 19.74 3.9K
09:44 19.77 19.77 19.73 19.73 4.6K
09:45 19.73 19.86 19.71 19.81 5.7K
09:46 19.92 19.92 19.86 19.92 1.4K
09:47 19.92 19.92 19.89 19.92 1.0K
09:48 19.93 19.96 19.91 19.92 8.4K
09:49 19.95 19.95 19.94 19.94 2.0K
09:50 19.95 19.99 19.91 19.95 18.9K
09:51 19.95 19.95 19.86 19.86 4.6K
09:52 19.85 19.86 19.80 19.80 11.4K
09:53 19.85 19.85 19.80 19.80 4.5K
09:54 19.80 19.80 19.77 19.77 1.5K
09:55 19.80 19.86 19.75 19.86 2.2K
09:56 19.78 19.92 19.78 19.92 5.0K
09:57 19.94 19.94 19.89 19.89 1.9K
09:58 19.93 19.96 19.83 19.90 2.9K
09:59 19.92 19.93 19.89 19.91 1.8K
10:00 19.89 19.89 19.87 19.89 2.5K
10:01 19.89 19.97 19.89 19.97 2.5K
10:02 19.92 20.00 19.92 19.96 3.9K
10:03 19.98 20.07 19.98 20.07 7.5K
10:04 20.09 20.09 20.05 20.08 6.4K
10:05 20.08 20.09 20.02 20.02 9.3K
10:06 20.05 20.05 20.01 20.03 1.8K
10:07 20.03 20.06 20.03 20.06 2.8K
10:08 20.07 20.15 20.07 20.13 2.4K
10:09 20.16 20.19 20.16 20.18 5.0K
10:10 20.18 20.20 20.14 20.16 9.1K
10:11 20.09 20.12 20.09 20.11 6.5K
10:12 20.11 20.13 20.11 20.13 13.3K
10:13 20.13 20.16 20.13 20.16 4.2K
10:14 20.14 20.29 20.14 20.23 13.8K
10:15 20.23 20.29 20.23 20.24 5.9K
10:16 20.20 20.22 20.19 20.19 2.6K
10:17 20.22 20.25 20.20 20.21 3.0K
10:18 20.22 20.23 20.19 20.22 9.0K
10:19 20.27 20.27 20.27 20.27 1.5K
10:20 20.25 20.25 20.22 20.22 9.3K
10:21 20.24 20.31 20.24 20.31 7.9K
10:22 20.30 20.30 20.23 20.23 6.8K
10:23 20.24 20.26 20.24 20.26 8.4K
10:24 20.29 20.38 20.28 20.38 8.2K
10:25 20.35 20.35 20.30 20.30 4.1K
10:26 20.33 20.33 20.24 20.24 12.0K
10:28 20.19 20.19 20.19 20.19 0.6K
10:29 20.17 20.17 20.15 20.15 4.8K
10:30 20.15 20.15 20.11 20.11 11.4K
10:31 20.12 20.17 20.12 20.17 1.4K
10:32 20.19 20.20 20.12 20.12 9.4K
10:33 20.13 20.13 20.03 20.03 3.6K
10:34 20.03 20.03 20.03 20.03 2.0K
10:35 20.01 20.01 20.00 20.01 2.4K
10:36 20.04 20.05 20.01 20.01 3.9K
10:37 20.04 20.08 20.02 20.02 1.5K
10:38 20.04 20.04 20.02 20.02 10.5K
10:39 20.04 20.05 20.04 20.04 5.4K
10:40 20.04 20.04 20.02 20.02 4.9K
10:41 20.01 20.01 19.93 19.93 5.2K
10:42 19.97 19.97 19.97 19.97 0.1K
10:43 19.97 19.98 19.97 19.98 3.5K
10:44 20.01 20.01 19.97 19.97 1.8K
10:45 19.98 19.98 19.98 19.98 0.4K
10:46 19.96 19.96 19.86 19.89 9.7K
10:47 19.85 19.89 19.85 19.89 3.6K
10:48 19.90 19.90 19.90 19.90 0.8K
10:49 19.90 19.94 19.90 19.94 1.7K
10:50 19.91 19.99 19.91 19.99 3.3K
10:51 19.98 19.99 19.96 19.96 1.6K
10:52 20.00 20.02 20.00 20.02 1.5K
10:53 20.06 20.09 20.06 20.09 4.1K
10:54 20.10 20.14 20.10 20.13 3.1K
10:55 20.08 20.09 20.00 20.00 6.0K
10:56 20.01 20.09 20.01 20.05 15.6K
10:57 20.04 20.05 19.98 19.98 3.8K
10:58 20.01 20.03 20.01 20.03 0.9K
10:59 19.99 20.01 19.98 19.99 28.2K
11:00 19.99 20.00 19.95 19.96 11.5K
11:01 19.91 19.91 19.87 19.87 6.8K
11:02 19.87 19.89 19.87 19.87 2.2K
11:03 19.91 19.91 19.85 19.85 2.2K
11:04 19.88 19.88 19.88 19.88 2.3K
11:05 19.87 19.88 19.87 19.88 0.8K
11:06 19.89 19.89 19.89 19.89 2.5K
11:07 19.87 19.87 19.87 19.87 1.3K
11:08 19.88 19.88 19.88 19.88 0.6K
11:09 19.87 19.92 19.86 19.86 5.4K
11:10 19.83 19.85 19.80 19.80 7.6K
11:12 19.82 19.82 19.78 19.78 6.4K
11:13 19.79 19.80 19.78 19.80 2.8K
11:14 19.80 19.81 19.77 19.81 1.5K
11:15 19.83 19.85 19.83 19.83 5.6K
11:16 19.83 19.83 19.73 19.73 5.4K
11:17 19.72 19.74 19.72 19.74 3.9K
11:18 19.76 19.82 19.76 19.82 2.8K
11:19 19.82 19.82 19.82 19.82 1.9K
11:20 19.83 19.86 19.81 19.86 2.3K
11:21 19.83 19.84 19.82 19.82 5.5K
11:22 19.82 19.82 19.80 19.82 3.5K
11:23 19.83 19.83 19.80 19.80 1.7K
11:24 19.83 19.83 19.81 19.81 0.7K
11:25 19.78 19.79 19.77 19.79 5.2K
11:26 19.73 19.73 19.71 19.71 2.8K
11:27 19.73 19.73 19.73 19.73 1.4K
11:28 19.71 19.71 19.68 19.71 9.0K
11:29 19.70 19.71 19.70 19.71 2.5K
11:30 19.71 19.72 19.71 19.71 1.8K
11:31 19.69 19.70 19.68 19.70 1.6K
11:32 19.73 19.74 19.72 19.74 3.9K
11:33 19.75 19.75 19.73 19.73 1.2K
11:34 19.70 19.73 19.70 19.71 2.5K
11:35 19.74 19.74 19.69 19.70 2.8K
11:36 19.72 19.74 19.72 19.74 1.7K
11:37 19.73 19.73 19.73 19.73 0.2K
11:38 19.75 19.76 19.73 19.73 2.9K
11:39 19.74 19.74 19.73 19.73 1.0K
11:40 19.73 19.73 19.73 19.73 1.1K
11:41 19.71 19.75 19.71 19.75 1.2K
11:42 19.75 19.75 19.75 19.75 0.9K
11:43 19.74 19.74 19.72 19.73 1.6K
11:44 19.77 19.79 19.76 19.79 4.7K
11:46 19.78 19.82 19.78 19.82 1.4K
11:47 19.79 19.90 19.79 19.90 4.3K
11:48 19.94 19.94 19.85 19.88 29.2K
11:49 19.88 19.90 19.88 19.89 4.9K
11:50 19.90 19.94 19.90 19.92 4.7K
11:51 19.91 19.91 19.91 19.91 1.0K
11:52 19.88 19.95 19.88 19.93 1.8K
11:53 19.97 19.97 19.96 19.96 2.6K
11:54 19.96 19.98 19.94 19.97 1.1K
11:55 19.94 19.95 19.87 19.87 4.8K
11:56 19.92 19.92 19.92 19.92 1.1K
11:58 19.90 19.90 19.87 19.87 2.3K
11:59 19.85 19.88 19.85 19.88 0.7K
12:00 19.85 19.93 19.85 19.93 2.2K
12:01 19.90 19.95 19.90 19.95 1.1K
12:02 19.97 19.97 19.96 19.96 1.4K
12:04 19.98 19.98 19.97 19.97 4.2K
12:05 19.95 19.95 19.92 19.92 2.8K
12:06 19.94 19.94 19.94 19.94 0.6K
12:07 19.96 19.96 19.90 19.90 5.1K
12:09 19.94 19.95 19.91 19.95 4.2K
12:10 19.95 20.02 19.95 20.02 4.7K
12:11 20.00 20.00 20.00 20.00 0.8K
12:12 20.00 20.04 20.00 20.04 4.7K
12:13 20.08 20.08 20.03 20.03 2.1K
12:14 20.06 20.08 20.05 20.05 2.3K
12:15 20.07 20.08 20.07 20.08 0.5K
12:16 20.07 20.12 20.07 20.10 12.1K
12:17 20.10 20.10 20.08 20.08 2.0K
12:18 20.07 20.10 20.06 20.06 2.4K
12:19 20.06 20.06 20.06 20.06 0.4K
12:20 20.08 20.08 20.02 20.05 3.7K
12:21 20.01 20.04 20.01 20.01 3.5K
12:22 20.06 20.06 20.05 20.05 1.0K
12:23 20.05 20.06 20.05 20.06 1.8K
12:24 20.04 20.05 20.04 20.05 1.2K
12:25 20.04 20.07 20.04 20.07 1.4K
12:26 20.05 20.05 20.05 20.05 0.5K
12:27 20.03 20.03 20.02 20.02 2.7K
12:28 20.05 20.05 20.05 20.05 1.6K
12:29 20.05 20.07 20.05 20.05 2.4K
12:31 20.04 20.04 20.03 20.03 2.7K
12:32 20.03 20.03 20.01 20.02 2.9K
12:33 20.02 20.03 20.02 20.03 2.1K
12:35 20.04 20.08 20.04 20.05 7.2K
12:36 20.05 20.05 20.05 20.05 0.8K
12:37 20.05 20.05 20.05 20.05 1.6K
12:39 20.06 20.06 20.03 20.03 4.0K
12:40 20.01 20.03 20.01 20.02 2.2K
12:42 20.02 20.02 20.02 20.02 1.4K
12:43 19.98 19.98 19.98 19.98 0.4K
12:44 19.99 19.99 19.94 19.96 4.2K
12:45 19.97 19.99 19.97 19.99 1.5K
12:47 20.01 20.01 20.01 20.01 0.6K
12:48 19.99 19.99 19.98 19.98 2.2K
12:49 19.97 19.97 19.96 19.96 2.2K
12:50 19.95 19.95 19.95 19.95 0.9K
12:51 19.91 19.95 19.91 19.95 4.5K
12:53 19.94 19.94 19.92 19.92 1.4K
12:54 19.91 19.91 19.88 19.88 3.8K
12:55 19.86 19.90 19.86 19.88 4.5K
12:56 19.89 19.90 19.88 19.88 2.2K
12:57 19.84 19.84 19.81 19.81 5.8K
12:58 19.81 19.81 19.81 19.81 1.4K
12:59 19.80 19.82 19.80 19.80 3.9K
13:00 19.80 19.81 19.80 19.81 5.2K
13:01 19.80 19.81 19.80 19.81 1.3K
13:02 19.81 19.81 19.80 19.80 1.7K
13:03 19.81 19.81 19.76 19.81 4.1K
13:04 19.82 19.82 19.79 19.81 2.5K
13:05 19.79 19.79 19.78 19.79 4.8K
13:06 19.79 19.79 19.79 19.79 0.6K
13:07 19.79 19.79 19.74 19.76 6.8K
13:08 19.76 19.80 19.75 19.80 10.6K
13:09 19.80 19.82 19.78 19.78 4.2K
13:10 19.80 19.82 19.80 19.82 1.8K
13:11 19.82 19.82 19.80 19.82 12.4K
13:12 19.81 19.81 19.81 19.81 1.3K
13:13 19.82 19.82 19.76 19.76 5.9K
13:14 19.76 19.81 19.76 19.80 10.3K
13:15 19.80 19.80 19.75 19.78 4.6K
13:16 19.71 19.71 19.71 19.71 1.0K
13:17 19.74 19.75 19.73 19.73 1.8K
13:18 19.72 19.73 19.71 19.73 6.9K
13:19 19.73 19.73 19.71 19.71 2.1K
13:20 19.73 19.73 19.70 19.71 7.5K
13:21 19.69 19.69 19.67 19.68 4.3K
13:22 19.67 19.67 19.66 19.67 1.8K
13:23 19.66 19.66 19.65 19.66 2.9K
13:24 19.66 19.66 19.66 19.66 0.5K
13:25 19.66 19.66 19.66 19.66 0.6K
13:26 19.67 19.67 19.61 19.62 4.3K
13:27 19.60 19.62 19.60 19.62 2.4K
13:28 19.61 19.63 19.61 19.63 3.3K
13:29 19.63 19.64 19.62 19.62 2.5K
13:30 19.60 19.62 19.59 19.62 13.5K
13:31 19.61 19.61 19.59 19.61 3.8K
13:32 19.60 19.61 19.59 19.61 2.5K
13:33 19.60 19.63 19.60 19.62 3.8K
13:34 19.63 19.64 19.63 19.64 1.8K
13:35 19.66 19.68 19.65 19.65 3.0K
13:36 19.64 19.64 19.64 19.64 1.1K
13:37 19.62 19.62 19.62 19.62 0.4K
13:38 19.63 19.63 19.62 19.63 0.8K
13:39 19.62 19.63 19.61 19.63 1.9K
13:40 19.60 19.60 19.60 19.60 0.9K
13:41 19.63 19.67 19.63 19.64 1.9K
13:42 19.64 19.66 19.64 19.66 2.5K
13:43 19.64 19.64 19.64 19.64 4.9K
13:44 19.59 19.59 19.58 19.59 2.7K
13:45 19.57 19.63 19.57 19.63 2.8K
13:46 19.62 19.62 19.59 19.59 6.0K
13:47 19.60 19.60 19.58 19.58 3.5K
13:48 19.60 19.60 19.59 19.59 5.0K
13:49 19.55 19.57 19.55 19.57 3.2K
13:50 19.59 19.63 19.55 19.55 8.5K
13:51 19.58 19.63 19.57 19.63 2.2K
13:52 19.64 19.64 19.63 19.63 1.5K
13:53 19.63 19.65 19.63 19.64 2.4K
13:54 19.64 19.67 19.63 19.67 3.7K
13:55 19.66 19.67 19.65 19.65 2.2K
13:56 19.63 19.66 19.63 19.66 4.2K
13:57 19.64 19.64 19.63 19.63 3.3K
13:58 19.63 19.63 19.62 19.62 2.0K
13:59 19.62 19.62 19.62 19.62 2.1K
14:00 19.60 19.61 19.60 19.61 3.0K
14:01 19.56 19.57 19.56 19.57 1.4K
14:02 19.54 19.56 19.52 19.56 8.7K
14:03 19.55 19.55 19.55 19.55 1.8K
14:04 19.55 19.55 19.51 19.53 1.9K
14:05 19.54 19.55 19.54 19.55 2.7K
14:06 19.55 19.55 19.53 19.53 1.9K
14:07 19.54 19.55 19.54 19.55 2.2K
14:08 19.53 19.56 19.53 19.56 2.8K
14:10 19.58 19.60 19.58 19.59 3.4K
14:11 19.61 19.61 19.59 19.59 4.0K
14:12 19.59 19.60 19.57 19.57 4.1K
14:13 19.59 19.65 19.57 19.65 3.8K
14:14 19.65 19.66 19.65 19.66 1.1K
14:15 19.64 19.64 19.63 19.63 3.3K
14:16 19.64 19.64 19.63 19.63 1.5K
14:17 19.61 19.62 19.60 19.62 2.2K
14:18 19.63 19.63 19.63 19.63 3.3K
14:20 19.57 19.59 19.57 19.59 2.2K
14:21 19.57 19.57 19.56 19.56 7.9K
14:22 19.58 19.58 19.58 19.58 2.7K
14:23 19.60 19.60 19.60 19.60 0.8K
14:24 19.60 19.60 19.60 19.60 1.2K
14:25 19.58 19.59 19.58 19.59 2.0K
14:27 19.56 19.61 19.56 19.61 5.0K
14:28 19.60 19.60 19.60 19.60 1.0K
14:29 19.61 19.61 19.60 19.61 2.0K
14:30 19.60 19.62 19.59 19.62 3.2K
14:31 19.63 19.63 19.63 19.63 1.8K
14:32 19.65 19.65 19.63 19.65 3.8K
14:33 19.62 19.62 19.62 19.62 0.6K
14:34 19.64 19.64 19.64 19.64 0.4K
14:35 19.64 19.64 19.62 19.62 0.9K
14:36 19.62 19.62 19.62 19.62 0.4K
14:37 19.62 19.62 19.61 19.61 1.1K
14:38 19.62 19.62 19.61 19.61 1.0K
14:39 19.62 19.62 19.57 19.57 2.5K
14:40 19.61 19.61 19.61 19.61 1.3K
14:41 19.59 19.62 19.59 19.62 3.3K
14:42 19.61 19.63 19.61 19.62 2.0K
14:43 19.62 19.63 19.61 19.62 3.9K
14:44 19.60 19.60 19.60 19.60 1.7K
14:45 19.61 19.62 19.61 19.62 2.7K
14:46 19.61 19.63 19.61 19.63 1.2K
14:47 19.63 19.63 19.62 19.62 3.9K
14:48 19.62 19.62 19.61 19.61 1.2K
14:49 19.62 19.63 19.62 19.63 2.0K
14:50 19.63 19.64 19.63 19.64 2.0K
14:51 19.65 19.65 19.62 19.62 5.0K
14:52 19.62 19.62 19.61 19.61 3.2K
14:54 19.60 19.61 19.60 19.61 0.6K
14:55 19.62 19.62 19.60 19.60 1.6K
14:56 19.61 19.61 19.61 19.61 0.5K
14:57 19.60 19.63 19.60 19.63 2.7K
14:58 19.64 19.65 19.63 19.65 2.3K
14:59 19.66 19.66 19.66 19.66 0.7K
15:00 19.64 19.70 19.62 19.68 2.9K
15:01 19.70 19.70 19.66 19.66 14.0K
15:02 19.66 19.66 19.62 19.62 2.0K
15:03 19.66 19.66 19.64 19.64 13.0K
15:04 19.63 19.67 19.63 19.67 4.0K
15:05 19.66 19.67 19.66 19.67 4.3K
15:06 19.67 19.67 19.67 19.67 0.7K
15:07 19.67 19.67 19.67 19.67 0.5K
15:08 19.68 19.69 19.68 19.69 4.6K
15:09 19.74 19.74 19.72 19.73 2.3K
15:10 19.72 19.72 19.70 19.70 5.8K
15:11 19.70 19.71 19.70 19.70 1.7K
15:12 19.69 19.71 19.69 19.71 3.6K
15:13 19.70 19.70 19.68 19.69 15.7K
15:14 19.68 19.73 19.68 19.73 5.5K
15:15 19.73 19.75 19.73 19.75 1.6K
15:16 19.74 19.74 19.72 19.72 4.3K
15:17 19.73 19.73 19.71 19.71 2.3K
15:18 19.71 19.71 19.70 19.70 2.3K
15:19 19.70 19.71 19.70 19.71 1.7K
15:20 19.71 19.71 19.71 19.71 7.1K
15:21 19.71 19.71 19.71 19.71 2.3K
15:22 19.71 19.72 19.71 19.71 3.4K
15:23 19.73 19.73 19.70 19.70 4.7K
15:24 19.69 19.69 19.69 19.69 2.6K
15:25 19.71 19.73 19.71 19.73 2.6K
15:26 19.73 19.73 19.70 19.70 2.4K
15:27 19.71 19.71 19.69 19.69 3.3K
15:28 19.69 19.69 19.67 19.69 6.2K
15:29 19.69 19.70 19.69 19.70 4.2K
15:30 19.70 19.71 19.68 19.68 4.6K
15:31 19.71 19.71 19.69 19.69 5.0K
15:32 19.70 19.77 19.70 19.77 6.9K
15:33 19.76 19.76 19.74 19.75 6.2K
15:34 19.74 19.77 19.74 19.77 2.4K
15:35 19.77 19.79 19.76 19.79 4.8K
15:36 19.78 19.79 19.78 19.79 1.9K
15:37 19.79 19.82 19.79 19.82 2.8K
15:38 19.84 19.84 19.79 19.80 4.9K
15:39 19.81 19.82 19.80 19.82 4.1K
15:40 19.80 19.80 19.77 19.78 11.5K
15:41 19.78 19.78 19.74 19.76 16.2K
15:42 19.76 19.76 19.72 19.73 8.7K
15:43 19.71 19.73 19.71 19.73 3.3K
15:44 19.72 19.75 19.72 19.74 12.1K
15:45 19.75 19.77 19.75 19.75 12.5K
15:46 19.74 19.75 19.73 19.73 6.4K
15:47 19.80 19.85 19.80 19.81 35.4K
15:48 19.82 19.85 19.82 19.84 20.2K
15:49 19.84 19.84 19.81 19.82 14.7K
15:50 19.81 19.82 19.80 19.82 23.0K
15:51 19.80 19.89 19.80 19.89 26.2K
15:52 19.87 19.87 19.81 19.83 12.0K
15:53 19.82 19.84 19.82 19.83 12.9K
15:54 19.82 19.87 19.82 19.87 34.4K
15:55 19.87 19.89 19.85 19.89 25.0K
15:56 19.92 19.93 19.89 19.90 45.3K
15:57 19.90 19.90 19.87 19.87 16.4K
15:58 19.87 19.91 19.86 19.87 72.6K
15:59 19.87 19.87 19.83 19.85 835.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし