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 20.16 20.34 20.16 20.34 125.1K
09:31 20.23 20.29 20.23 20.29 1.1K
09:33 20.29 20.29 20.28 20.28 0.3K
09:34 20.22 20.23 20.20 20.23 1.0K
09:35 20.23 20.27 20.19 20.23 6.5K
09:36 20.13 20.13 19.97 20.00 31.5K
09:37 20.01 20.01 20.01 20.01 3.8K
09:38 20.03 20.06 20.03 20.06 3.9K
09:39 20.02 20.02 19.99 19.99 1.6K
09:40 20.00 20.00 19.88 19.88 4.2K
09:41 19.85 19.86 19.83 19.85 3.0K
09:42 19.84 19.97 19.84 19.97 12.1K
09:43 19.91 19.95 19.91 19.95 1.0K
09:44 19.98 19.99 19.93 19.93 3.8K
09:45 19.94 19.95 19.94 19.95 0.3K
09:46 19.92 19.97 19.90 19.97 3.7K
09:47 19.93 19.95 19.90 19.90 3.5K
09:48 19.89 19.97 19.87 19.87 8.4K
09:49 19.89 19.92 19.89 19.89 3.4K
09:50 19.85 19.88 19.85 19.88 7.0K
09:51 19.88 19.88 19.88 19.88 2.4K
09:52 19.87 19.91 19.87 19.91 1.9K
09:53 19.89 19.89 19.88 19.88 0.4K
09:54 19.87 19.87 19.87 19.87 1.2K
09:55 19.85 19.85 19.85 19.85 2.0K
09:56 19.85 19.92 19.85 19.91 2.9K
09:57 19.91 19.92 19.88 19.89 25.4K
09:58 19.92 19.92 19.89 19.89 5.9K
09:59 19.90 19.92 19.86 19.86 4.7K
10:00 19.88 19.91 19.88 19.91 2.4K
10:01 19.84 19.91 19.84 19.89 5.5K
10:02 19.87 20.01 19.87 19.96 5.4K
10:03 19.98 19.99 19.98 19.99 4.8K
10:04 20.00 20.06 20.00 20.06 5.4K
10:05 20.04 20.09 20.04 20.05 4.0K
10:06 20.04 20.04 20.04 20.04 1.0K
10:07 20.02 20.05 20.02 20.04 1.9K
10:08 20.06 20.06 20.02 20.02 2.9K
10:09 20.08 20.08 20.08 20.08 0.3K
10:10 20.12 20.12 20.12 20.12 1.5K
10:11 20.18 20.18 20.14 20.14 3.1K
10:12 20.12 20.12 20.12 20.12 0.5K
10:13 20.12 20.12 20.12 20.12 1.1K
10:14 20.09 20.09 20.09 20.09 0.9K
10:15 20.09 20.09 20.04 20.09 4.5K
10:16 20.07 20.07 20.07 20.07 1.1K
10:17 20.05 20.08 20.05 20.08 2.9K
10:18 20.08 20.08 20.08 20.08 0.3K
10:19 20.05 20.05 20.01 20.01 1.0K
10:20 20.04 20.04 20.04 20.04 3.6K
10:21 20.04 20.04 20.01 20.04 2.1K
10:22 20.00 20.03 20.00 20.03 5.1K
10:23 20.03 20.03 19.99 19.99 3.3K
10:24 19.98 19.98 19.97 19.98 4.4K
10:25 19.97 19.97 19.93 19.93 2.6K
10:26 19.95 19.95 19.93 19.95 1.6K
10:27 19.93 19.93 19.81 19.81 6.3K
10:28 19.83 19.85 19.82 19.85 2.0K
10:29 19.84 19.84 19.80 19.84 7.7K
10:30 19.83 19.83 19.77 19.77 4.0K
10:31 19.76 19.79 19.75 19.77 21.2K
10:32 19.77 19.77 19.77 19.77 2.7K
10:33 19.78 19.79 19.76 19.79 4.6K
10:34 19.78 19.78 19.76 19.78 2.8K
10:35 19.84 19.85 19.84 19.85 1.9K
10:36 19.85 19.85 19.82 19.82 4.5K
10:37 19.84 19.84 19.84 19.84 1.9K
10:38 19.83 19.83 19.82 19.82 1.3K
10:39 19.81 19.82 19.80 19.82 1.6K
10:40 19.81 19.81 19.79 19.79 4.2K
10:41 19.81 19.81 19.79 19.79 2.8K
10:42 19.79 19.79 19.79 19.79 4.4K
10:43 19.78 19.82 19.78 19.82 3.8K
10:44 19.82 19.83 19.81 19.83 2.2K
10:45 19.81 19.81 19.80 19.81 2.9K
10:46 19.81 19.81 19.81 19.81 7.7K
10:47 19.81 19.83 19.81 19.81 3.4K
10:48 19.82 19.83 19.81 19.83 3.1K
10:49 19.84 19.84 19.82 19.82 6.3K
10:50 19.82 19.82 19.79 19.79 4.3K
10:51 19.77 19.77 19.74 19.76 4.5K
10:52 19.75 19.77 19.75 19.77 2.1K
10:53 19.77 19.77 19.75 19.75 3.1K
10:54 19.72 19.74 19.72 19.74 1.9K
10:55 19.73 19.73 19.73 19.73 0.9K
10:56 19.73 19.73 19.70 19.70 3.9K
10:57 19.71 19.74 19.71 19.74 4.9K
10:58 19.76 19.76 19.75 19.76 1.4K
10:59 19.78 19.78 19.77 19.77 1.6K
11:01 19.81 19.83 19.81 19.83 2.4K
11:02 19.81 19.81 19.74 19.77 7.4K
11:03 19.78 19.78 19.78 19.78 1.4K
11:04 19.76 19.79 19.76 19.79 1.6K
11:05 19.79 19.81 19.79 19.81 6.3K
11:06 19.78 19.79 19.77 19.79 2.5K
11:07 19.77 19.77 19.77 19.77 0.8K
11:08 19.80 19.81 19.80 19.81 1.3K
11:09 19.80 19.81 19.79 19.79 1.6K
11:10 19.83 19.93 19.81 19.93 5.0K
11:11 19.90 19.93 19.90 19.93 0.9K
11:12 19.94 19.94 19.92 19.92 2.4K
11:13 19.93 19.96 19.93 19.96 0.6K
11:14 19.95 19.95 19.90 19.92 6.8K
11:15 19.90 19.91 19.87 19.87 2.7K
11:16 19.85 19.85 19.83 19.85 1.5K
11:17 19.85 19.86 19.85 19.86 1.3K
11:18 19.88 19.90 19.88 19.90 1.4K
11:19 19.90 19.91 19.87 19.87 7.3K
11:20 19.82 19.83 19.82 19.83 1.9K
11:21 19.83 19.83 19.81 19.82 3.5K
11:22 19.83 19.83 19.83 19.83 1.2K
11:23 19.85 19.86 19.85 19.85 1.1K
11:24 19.85 19.85 19.85 19.85 0.6K
11:25 19.85 19.85 19.84 19.85 1.9K
11:27 19.85 19.85 19.84 19.85 0.7K
11:28 19.85 19.86 19.85 19.85 2.4K
11:29 19.86 19.86 19.83 19.83 2.6K
11:30 19.85 19.87 19.85 19.87 2.9K
11:31 19.88 19.89 19.88 19.89 0.7K
11:32 19.89 19.89 19.88 19.88 1.7K
11:33 19.88 19.89 19.88 19.88 1.9K
11:34 19.88 19.88 19.87 19.88 0.8K
11:35 19.88 19.89 19.87 19.89 2.1K
11:36 19.90 19.91 19.90 19.90 2.2K
11:37 19.92 19.92 19.92 19.92 1.1K
11:38 19.91 19.91 19.91 19.91 2.2K
11:39 19.94 19.94 19.94 19.94 2.2K
11:40 19.94 19.94 19.93 19.94 5.5K
11:41 19.95 19.97 19.93 19.93 5.7K
11:42 19.90 19.90 19.88 19.88 1.1K
11:43 19.90 19.90 19.90 19.90 0.1K
11:44 19.90 19.90 19.90 19.90 0.5K
11:45 19.88 19.90 19.88 19.90 3.3K
11:46 19.90 19.90 19.90 19.90 0.6K
11:47 19.90 19.91 19.90 19.91 1.0K
11:48 19.89 19.90 19.89 19.90 1.3K
11:49 19.89 19.89 19.87 19.87 3.8K
11:50 19.87 19.89 19.87 19.89 3.1K
11:51 19.88 19.88 19.88 19.88 1.0K
11:52 19.87 19.87 19.87 19.87 0.8K
11:53 19.88 19.88 19.88 19.88 0.5K
11:54 19.88 19.88 19.86 19.86 1.2K
11:55 19.86 19.90 19.86 19.90 1.9K
11:56 19.87 19.87 19.84 19.84 1.2K
11:57 19.86 19.86 19.83 19.83 2.4K
11:58 19.83 19.83 19.83 19.83 1.3K
12:00 19.83 19.83 19.83 19.83 0.5K
12:01 19.84 19.85 19.83 19.83 3.1K
12:02 19.84 19.84 19.84 19.84 1.6K
12:03 19.85 19.85 19.84 19.84 2.9K
12:04 19.82 19.86 19.82 19.86 6.6K
12:05 19.86 19.88 19.86 19.88 1.5K
12:06 19.88 19.88 19.87 19.88 0.8K
12:07 19.88 19.88 19.85 19.85 1.1K
12:08 19.86 19.87 19.85 19.85 1.9K
12:10 19.85 19.85 19.85 19.85 0.3K
12:11 19.85 19.85 19.85 19.85 0.9K
12:12 19.86 19.86 19.85 19.85 1.8K
12:13 19.85 19.87 19.85 19.87 2.1K
12:14 19.87 19.87 19.86 19.87 1.7K
12:15 19.87 19.87 19.87 19.87 2.3K
12:16 19.86 19.86 19.86 19.86 1.0K
12:17 19.86 19.86 19.86 19.86 1.5K
12:18 19.88 19.88 19.88 19.88 0.1K
12:19 19.89 19.89 19.89 19.89 1.1K
12:20 19.89 19.91 19.89 19.90 3.5K
12:21 19.88 19.90 19.88 19.89 0.9K
12:22 19.88 19.88 19.85 19.85 2.3K
12:24 19.85 19.85 19.85 19.85 0.8K
12:25 19.87 19.87 19.87 19.87 2.5K
12:26 19.88 19.89 19.85 19.85 5.8K
12:27 19.85 19.86 19.85 19.86 22.6K
12:28 19.86 19.86 19.86 19.86 0.2K
12:29 19.84 19.84 19.82 19.82 4.5K
12:30 19.82 19.82 19.82 19.82 1.6K
12:31 19.83 19.84 19.83 19.84 0.8K
12:32 19.86 19.86 19.86 19.86 0.7K
12:33 19.88 19.90 19.88 19.89 2.9K
12:34 19.89 19.89 19.88 19.88 1.0K
12:35 19.84 19.84 19.84 19.84 11.9K
12:36 19.84 19.84 19.84 19.84 0.3K
12:37 19.87 19.87 19.86 19.86 1.9K
12:38 19.86 19.86 19.86 19.86 0.8K
12:39 19.83 19.83 19.83 19.83 0.2K
12:40 19.86 19.86 19.86 19.86 0.4K
12:41 19.84 19.85 19.84 19.84 0.9K
12:42 19.85 19.85 19.85 19.85 1.1K
12:43 19.85 19.85 19.84 19.85 2.7K
12:44 19.85 19.85 19.84 19.84 20.3K
12:45 19.84 19.85 19.84 19.84 1.8K
12:46 19.84 19.85 19.84 19.84 2.0K
12:47 19.83 19.83 19.82 19.82 2.5K
12:48 19.82 19.82 19.81 19.81 3.5K
12:49 19.79 19.79 19.77 19.77 0.5K
12:50 19.77 19.78 19.77 19.78 2.9K
12:51 19.78 19.78 19.78 19.78 1.6K
12:52 19.78 19.80 19.78 19.80 6.3K
12:53 19.82 19.82 19.82 19.82 0.5K
12:54 19.80 19.83 19.80 19.81 1.6K
12:55 19.82 19.82 19.80 19.80 3.3K
12:56 19.79 19.81 19.79 19.81 1.7K
12:57 19.82 19.85 19.82 19.85 2.7K
12:58 19.87 19.90 19.86 19.90 13.7K
12:59 19.89 19.94 19.89 19.94 15.6K
13:00 19.95 19.97 19.93 19.97 3.7K
13:01 19.98 19.98 19.98 19.98 0.1K
13:02 19.96 19.96 19.94 19.94 7.9K
13:03 19.94 19.94 19.89 19.89 2.0K
13:04 19.90 19.90 19.90 19.90 0.2K
13:05 19.90 19.90 19.88 19.90 2.7K
13:06 19.90 19.90 19.90 19.90 0.8K
13:07 19.90 19.90 19.88 19.88 3.0K
13:08 19.87 19.87 19.84 19.84 2.1K
13:09 19.86 19.86 19.81 19.83 4.9K
13:11 19.84 19.87 19.84 19.87 3.3K
13:14 19.87 19.87 19.87 19.87 2.3K
13:15 19.87 19.88 19.87 19.88 2.0K
13:16 19.88 19.88 19.88 19.88 0.5K
13:17 19.86 19.87 19.85 19.85 3.6K
13:18 19.86 19.86 19.86 19.86 2.2K
13:19 19.88 19.89 19.87 19.87 3.5K
13:20 19.85 19.86 19.84 19.84 1.3K
13:21 19.87 19.87 19.86 19.87 1.7K
13:22 19.87 19.87 19.87 19.87 2.5K
13:23 19.84 19.88 19.84 19.88 1.2K
13:24 19.84 19.86 19.84 19.86 2.3K
13:25 19.86 19.86 19.85 19.86 4.7K
13:26 19.82 19.84 19.82 19.84 1.7K
13:27 19.82 19.84 19.82 19.84 2.3K
13:28 19.79 19.80 19.76 19.80 2.5K
13:29 19.78 19.78 19.78 19.78 0.7K
13:30 19.78 19.78 19.78 19.78 0.6K
13:31 19.77 19.80 19.77 19.80 0.9K
13:32 19.81 19.81 19.79 19.79 2.9K
13:34 19.80 19.80 19.80 19.80 0.8K
13:35 19.81 19.81 19.81 19.81 0.7K
13:36 19.79 19.79 19.79 19.79 1.1K
13:37 19.78 19.78 19.75 19.76 7.7K
13:38 19.76 19.76 19.74 19.76 2.2K
13:39 19.76 19.76 19.74 19.74 3.6K
13:40 19.75 19.77 19.72 19.74 3.5K
13:41 19.74 19.74 19.74 19.74 1.0K
13:42 19.75 19.76 19.75 19.75 4.1K
13:43 19.77 19.77 19.77 19.77 0.3K
13:44 19.77 19.77 19.75 19.77 1.5K
13:45 19.76 19.76 19.76 19.76 1.5K
13:47 19.76 19.76 19.76 19.76 0.3K
13:48 19.77 19.77 19.75 19.75 2.3K
13:49 19.75 19.75 19.74 19.75 3.4K
13:50 19.76 19.76 19.76 19.76 1.6K
13:51 19.76 19.76 19.76 19.76 1.0K
13:52 19.75 19.75 19.75 19.75 1.2K
13:53 19.75 19.76 19.75 19.76 1.0K
13:54 19.76 19.78 19.76 19.76 1.4K
13:55 19.77 19.77 19.76 19.76 1.2K
13:56 19.75 19.79 19.75 19.79 2.8K
13:57 19.80 19.80 19.78 19.78 1.7K
13:58 19.77 19.79 19.77 19.77 1.2K
13:59 19.77 19.79 19.76 19.76 1.4K
14:00 19.76 19.78 19.76 19.76 0.9K
14:01 19.76 19.76 19.76 19.76 0.2K
14:02 19.79 19.79 19.76 19.76 0.8K
14:03 19.80 19.83 19.78 19.83 3.1K
14:04 19.83 19.83 19.83 19.83 1.3K
14:05 19.83 19.83 19.81 19.82 0.9K
14:06 19.82 19.83 19.80 19.81 1.0K
14:08 19.81 19.86 19.81 19.86 1.4K
14:09 19.82 19.87 19.82 19.87 1.4K
14:10 19.89 19.91 19.89 19.91 1.5K
14:11 19.91 19.91 19.91 19.91 0.9K
14:12 19.94 19.94 19.92 19.92 0.8K
14:13 19.93 19.94 19.93 19.93 2.9K
14:14 19.92 19.94 19.92 19.94 1.9K
14:15 19.92 19.93 19.92 19.93 2.1K
14:16 19.90 19.91 19.90 19.91 1.2K
14:17 19.91 19.91 19.91 19.91 0.8K
14:18 19.91 19.94 19.91 19.94 6.5K
14:19 19.96 20.02 19.95 20.02 35.3K
14:20 20.02 20.03 20.02 20.02 2.2K
14:21 20.02 20.03 20.02 20.03 5.7K
14:22 20.02 20.06 20.02 20.06 1.3K
14:23 20.07 20.10 20.07 20.10 14.9K
14:24 20.12 20.12 20.12 20.12 2.4K
14:25 20.13 20.14 20.11 20.12 4.4K
14:26 20.11 20.11 20.11 20.11 7.7K
14:27 20.09 20.09 20.08 20.09 2.0K
14:28 20.07 20.09 20.07 20.09 9.9K
14:29 20.10 20.10 20.10 20.10 1.4K
14:30 20.13 20.13 20.13 20.13 41.9K
14:31 20.16 20.18 20.13 20.13 5.6K
14:32 20.14 20.15 20.14 20.15 1.6K
14:33 20.18 20.19 20.17 20.17 2.9K
14:34 20.19 20.20 20.15 20.15 4.6K
14:35 20.18 20.18 20.15 20.15 4.9K
14:36 20.18 20.20 20.17 20.20 9.1K
14:37 20.24 20.27 20.24 20.27 2.0K
14:38 20.22 20.24 20.20 20.21 11.5K
14:40 20.21 20.24 20.21 20.24 0.9K
14:41 20.24 20.24 20.22 20.24 4.4K
14:42 20.23 20.24 20.23 20.23 5.6K
14:43 20.22 20.23 20.21 20.23 5.0K
14:44 20.20 20.21 20.20 20.20 6.2K
14:45 20.21 20.21 20.21 20.21 0.9K
14:46 20.22 20.25 20.22 20.23 1.7K
14:47 20.23 20.24 20.23 20.24 2.3K
14:48 20.25 20.25 20.20 20.20 8.3K
14:49 20.21 20.21 20.19 20.19 1.5K
14:50 20.20 20.20 20.20 20.20 0.8K
14:51 20.19 20.21 20.19 20.21 1.4K
14:52 20.22 20.22 20.19 20.19 1.7K
14:53 20.21 20.23 20.21 20.23 1.3K
14:54 20.21 20.21 20.19 20.19 3.4K
14:55 20.18 20.18 20.18 20.18 0.7K
14:56 20.19 20.19 20.13 20.13 4.9K
14:57 20.13 20.14 20.13 20.14 2.4K
14:58 20.13 20.13 20.13 20.13 0.4K
14:59 20.12 20.12 20.11 20.11 2.0K
15:00 20.11 20.12 20.11 20.11 3.2K
15:01 20.11 20.11 20.11 20.11 0.4K
15:02 20.14 20.14 20.12 20.13 3.3K
15:03 20.12 20.12 20.11 20.11 2.2K
15:04 20.11 20.12 20.11 20.12 0.8K
15:05 20.13 20.16 20.13 20.16 2.1K
15:06 20.18 20.20 20.18 20.20 0.5K
15:07 20.19 20.21 20.18 20.19 6.1K
15:08 20.17 20.18 20.17 20.18 1.4K
15:09 20.16 20.16 20.16 20.16 2.5K
15:10 20.17 20.17 20.15 20.17 1.6K
15:11 20.18 20.18 20.18 20.18 0.2K
15:12 20.16 20.18 20.16 20.18 2.9K
15:13 20.20 20.21 20.20 20.21 2.2K
15:14 20.22 20.22 20.21 20.21 1.1K
15:15 20.23 20.23 20.20 20.20 1.8K
15:16 20.22 20.23 20.22 20.23 1.6K
15:17 20.24 20.24 20.24 20.24 0.7K
15:18 20.24 20.28 20.24 20.28 3.6K
15:19 20.28 20.33 20.28 20.33 9.2K
15:20 20.29 20.29 20.29 20.29 4.4K
15:21 20.30 20.30 20.30 20.30 0.4K
15:22 20.30 20.30 20.30 20.30 0.5K
15:23 20.30 20.33 20.30 20.31 6.5K
15:24 20.31 20.32 20.28 20.28 6.5K
15:25 20.28 20.28 20.27 20.27 1.4K
15:26 20.26 20.26 20.25 20.26 1.7K
15:27 20.27 20.27 20.27 20.27 0.9K
15:28 20.27 20.27 20.23 20.23 4.1K
15:29 20.23 20.24 20.23 20.24 2.1K
15:30 20.24 20.27 20.24 20.27 6.6K
15:31 20.27 20.28 20.27 20.28 1.0K
15:32 20.28 20.28 20.27 20.27 3.8K
15:33 20.26 20.28 20.26 20.28 2.3K
15:34 20.28 20.28 20.28 20.28 1.7K
15:35 20.28 20.28 20.27 20.27 4.9K
15:36 20.28 20.28 20.26 20.26 3.1K
15:37 20.26 20.26 20.23 20.23 5.3K
15:38 20.26 20.26 20.25 20.26 2.8K
15:39 20.26 20.26 20.25 20.26 1.4K
15:40 20.25 20.26 20.25 20.26 5.1K
15:41 20.27 20.27 20.25 20.26 8.4K
15:42 20.26 20.27 20.26 20.26 2.4K
15:43 20.26 20.27 20.25 20.27 4.1K
15:44 20.29 20.29 20.29 20.29 1.2K
15:45 20.27 20.29 20.27 20.29 4.4K
15:46 20.28 20.28 20.26 20.27 13.3K
15:47 20.27 20.29 20.26 20.29 3.5K
15:48 20.27 20.32 20.27 20.31 15.6K
15:49 20.32 20.33 20.32 20.32 13.4K
15:50 20.35 20.37 20.34 20.37 14.3K
15:51 20.36 20.40 20.34 20.40 18.9K
15:52 20.40 20.40 20.38 20.40 15.4K
15:53 20.40 20.43 20.39 20.43 12.8K
15:54 20.43 20.55 20.43 20.55 46.6K
15:55 20.53 20.62 20.53 20.62 51.2K
15:56 20.62 20.63 20.61 20.62 24.5K
15:57 20.64 20.64 20.59 20.59 32.9K
15:58 20.58 20.60 20.57 20.58 37.6K
15:59 20.58 20.59 20.54 20.56 1,406.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし