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 20.74 20.74 20.59 20.60 42.5K
09:31 20.60 20.73 20.58 20.58 14.1K
09:32 20.69 20.75 20.61 20.64 14.6K
09:33 20.64 20.75 20.45 20.45 17.2K
09:34 20.44 20.60 20.44 20.60 3.5K
09:35 20.51 20.56 20.48 20.48 3.5K
09:36 20.53 20.58 20.46 20.46 3.5K
09:37 20.45 20.48 20.43 20.48 3.2K
09:38 20.63 20.70 20.63 20.70 6.2K
09:39 20.75 20.80 20.75 20.80 12.8K
09:40 20.80 20.80 20.66 20.70 6.4K
09:41 20.65 20.67 20.58 20.64 11.5K
09:42 20.63 20.63 20.56 20.56 3.2K
09:43 20.43 20.52 20.43 20.49 13.0K
09:44 20.55 20.59 20.53 20.59 3.4K
09:45 20.60 20.60 20.52 20.56 6.2K
09:46 20.56 20.56 20.54 20.56 0.9K
09:47 20.56 20.56 20.48 20.54 9.3K
09:48 20.54 20.63 20.54 20.62 6.9K
09:49 20.62 20.63 20.60 20.63 9.8K
09:50 20.63 20.63 20.60 20.61 3.0K
09:51 20.63 20.70 20.63 20.69 2.7K
09:52 20.67 20.80 20.67 20.80 10.8K
09:53 20.80 20.83 20.76 20.83 2.0K
09:54 20.81 20.93 20.81 20.90 18.7K
09:55 20.88 20.90 20.85 20.85 4.4K
09:56 20.87 20.87 20.78 20.79 7.0K
09:57 20.77 20.83 20.74 20.83 3.3K
09:58 20.82 20.88 20.79 20.88 1.6K
09:59 20.78 20.83 20.78 20.78 4.0K
10:00 20.77 20.83 20.70 20.83 12.7K
10:01 20.79 20.80 20.72 20.80 19.9K
10:02 20.91 20.92 20.91 20.92 4.0K
10:03 20.95 20.96 20.85 20.96 17.9K
10:04 20.96 21.00 20.87 20.87 2.7K
10:05 20.85 20.90 20.83 20.90 2.7K
10:06 20.88 21.09 20.88 21.09 6.3K
10:07 21.06 21.06 20.97 20.97 3.9K
10:08 21.00 21.00 20.87 20.87 3.9K
10:09 20.84 20.85 20.82 20.85 1.7K
10:10 20.86 20.89 20.85 20.88 2.1K
10:11 20.85 20.87 20.85 20.87 1.9K
10:12 20.85 20.87 20.84 20.87 2.9K
10:13 20.87 20.87 20.85 20.85 1.6K
10:14 20.91 20.94 20.87 20.94 3.2K
10:15 20.97 21.01 20.97 21.01 2.2K
10:16 20.98 21.06 20.97 20.99 5.0K
10:17 20.98 20.98 20.92 20.92 3.4K
10:18 20.93 20.95 20.93 20.94 1.3K
10:19 20.93 20.93 20.91 20.91 1.2K
10:20 20.93 21.00 20.92 20.93 12.6K
10:21 20.90 20.97 20.90 20.94 3.9K
10:22 20.95 21.00 20.95 20.97 1.5K
10:23 21.00 21.00 20.94 20.94 5.0K
10:24 20.97 21.02 20.97 20.99 1.2K
10:25 21.02 21.04 21.02 21.04 3.3K
10:26 21.06 21.08 21.06 21.08 2.3K
10:27 21.08 21.09 21.05 21.05 1.5K
10:28 21.07 21.08 20.97 21.00 8.4K
10:29 21.02 21.02 21.00 21.00 0.7K
10:30 21.02 21.04 21.00 21.00 3.2K
10:31 21.03 21.10 21.02 21.10 1.4K
10:32 21.11 21.11 21.07 21.08 8.4K
10:33 21.09 21.14 21.09 21.14 3.2K
10:34 21.15 21.25 21.15 21.23 26.4K
10:35 21.24 21.28 21.23 21.24 5.4K
10:36 21.25 21.27 21.24 21.25 4.5K
10:37 21.26 21.26 21.24 21.26 2.5K
10:38 21.29 21.39 21.29 21.38 23.0K
10:39 21.40 21.44 21.36 21.38 20.1K
10:40 21.41 21.41 21.37 21.38 4.0K
10:41 21.40 21.48 21.39 21.48 5.1K
10:42 21.48 21.49 21.46 21.49 5.6K
10:43 21.47 21.47 21.41 21.41 9.0K
10:44 21.44 21.45 21.44 21.45 1.8K
10:45 21.47 21.57 21.45 21.57 10.6K
10:46 21.52 21.56 21.50 21.53 3.6K
10:47 21.56 21.56 21.53 21.53 3.9K
10:48 21.53 21.54 21.53 21.53 2.8K
10:49 21.53 21.55 21.52 21.55 7.8K
10:50 21.55 21.56 21.51 21.51 8.7K
10:51 21.51 21.51 21.48 21.50 5.5K
10:52 21.51 21.51 21.46 21.48 3.4K
10:53 21.46 21.48 21.39 21.39 12.2K
10:54 21.42 21.44 21.42 21.43 3.9K
10:55 21.43 21.46 21.43 21.46 2.4K
10:56 21.45 21.49 21.45 21.49 3.7K
10:57 21.49 21.55 21.49 21.55 20.3K
10:58 21.55 21.55 21.46 21.50 6.0K
10:59 21.47 21.47 21.46 21.46 2.2K
11:00 21.47 21.50 21.47 21.50 3.5K
11:02 21.48 21.62 21.48 21.60 17.5K
11:03 21.61 21.62 21.61 21.61 9.1K
11:04 21.64 21.68 21.64 21.66 17.6K
11:05 21.65 21.66 21.63 21.64 17.9K
11:06 21.65 21.68 21.64 21.65 4.9K
11:07 21.65 21.67 21.63 21.67 6.5K
11:08 21.67 21.68 21.66 21.67 2.4K
11:09 21.71 21.72 21.68 21.68 3.2K
11:10 21.70 21.71 21.67 21.67 6.1K
11:11 21.67 21.78 21.67 21.75 61.9K
11:12 21.74 21.79 21.72 21.79 6.7K
11:13 21.76 21.82 21.75 21.81 9.3K
11:14 21.80 21.82 21.76 21.76 12.3K
11:15 21.78 21.80 21.73 21.73 7.4K
11:16 21.70 21.73 21.70 21.72 8.7K
11:17 21.76 21.79 21.74 21.79 6.1K
11:18 21.77 21.79 21.74 21.76 5.4K
11:19 21.75 21.80 21.75 21.80 9.3K
11:20 21.80 21.81 21.79 21.80 3.8K
11:21 21.80 21.80 21.74 21.74 5.3K
11:22 21.74 21.76 21.74 21.75 1.4K
11:23 21.75 21.75 21.70 21.72 24.1K
11:24 21.71 21.74 21.71 21.74 1.6K
11:25 21.70 21.75 21.70 21.75 2.8K
11:26 21.70 21.70 21.57 21.57 11.6K
11:27 21.57 21.57 21.52 21.53 3.7K
11:28 21.54 21.55 21.50 21.54 21.2K
11:29 21.49 21.55 21.49 21.54 3.4K
11:30 21.54 21.56 21.54 21.56 2.1K
11:31 21.60 21.64 21.59 21.64 14.2K
11:32 21.59 21.59 21.57 21.57 2.8K
11:33 21.59 21.59 21.59 21.59 1.4K
11:34 21.57 21.59 21.56 21.56 3.6K
11:35 21.54 21.56 21.54 21.56 6.7K
11:36 21.54 21.56 21.54 21.55 4.8K
11:37 21.55 21.57 21.53 21.57 6.0K
11:38 21.60 21.61 21.58 21.61 0.9K
11:39 21.59 21.59 21.57 21.57 5.1K
11:40 21.60 21.65 21.58 21.65 15.8K
11:41 21.54 21.55 21.52 21.52 6.6K
11:42 21.49 21.49 21.45 21.45 12.4K
11:43 21.42 21.44 21.37 21.37 9.8K
11:44 21.38 21.45 21.37 21.45 4.9K
11:45 21.45 21.45 21.38 21.41 3.0K
11:46 21.41 21.41 21.40 21.40 0.6K
11:47 21.40 21.43 21.38 21.38 4.4K
11:48 21.39 21.42 21.39 21.39 14.0K
11:49 21.40 21.41 21.40 21.41 3.3K
11:50 21.40 21.42 21.39 21.39 2.9K
11:51 21.40 21.40 21.33 21.33 24.9K
11:52 21.30 21.31 21.29 21.29 8.5K
11:53 21.29 21.32 21.29 21.32 3.7K
11:54 21.31 21.32 21.31 21.32 3.8K
11:55 21.33 21.34 21.32 21.34 2.1K
11:56 21.32 21.33 21.30 21.31 3.2K
11:57 21.34 21.35 21.32 21.32 3.1K
11:58 21.34 21.34 21.29 21.29 4.6K
11:59 21.26 21.30 21.26 21.29 1.3K
12:00 21.26 21.26 21.21 21.21 12.9K
12:01 21.22 21.22 21.18 21.18 6.9K
12:02 21.20 21.20 21.20 21.20 2.5K
12:03 21.18 21.18 21.16 21.16 1.3K
12:04 21.21 21.23 21.20 21.20 8.7K
12:05 21.18 21.18 21.16 21.16 2.1K
12:06 21.20 21.20 21.20 21.20 0.5K
12:07 21.23 21.23 21.20 21.21 1.8K
12:08 21.22 21.23 21.19 21.23 3.8K
12:09 21.21 21.21 21.21 21.21 0.9K
12:10 21.19 21.23 21.19 21.22 1.9K
12:11 21.18 21.20 21.18 21.19 4.5K
12:12 21.17 21.17 21.17 21.17 1.0K
12:13 21.16 21.19 21.10 21.11 7.1K
12:14 21.11 21.14 21.11 21.14 3.3K
12:15 21.11 21.13 21.11 21.13 1.8K
12:16 21.12 21.14 21.11 21.14 1.7K
12:17 21.12 21.13 21.12 21.12 2.6K
12:18 21.14 21.15 21.14 21.15 2.1K
12:19 21.16 21.16 21.16 21.16 1.7K
12:20 21.18 21.19 21.17 21.17 4.4K
12:21 21.19 21.19 21.17 21.17 0.9K
12:22 21.20 21.20 21.18 21.20 8.5K
12:23 21.20 21.20 21.17 21.20 8.6K
12:24 21.19 21.19 21.18 21.18 1.8K
12:25 21.17 21.20 21.16 21.20 5.3K
12:26 21.22 21.22 21.21 21.21 2.6K
12:27 21.21 21.21 21.20 21.20 1.5K
12:28 21.19 21.19 21.19 21.19 0.5K
12:29 21.19 21.19 21.19 21.19 1.3K
12:30 21.18 21.20 21.18 21.20 0.6K
12:31 21.20 21.20 21.13 21.13 4.2K
12:32 21.15 21.15 21.13 21.13 3.2K
12:33 21.10 21.11 21.10 21.11 2.6K
12:34 21.06 21.08 21.06 21.08 1.4K
12:35 21.09 21.10 21.09 21.10 0.8K
12:36 21.10 21.10 21.08 21.08 1.3K
12:37 21.10 21.12 21.10 21.11 1.6K
12:38 21.11 21.12 21.11 21.12 1.1K
12:39 21.11 21.12 21.11 21.12 1.8K
12:40 21.11 21.11 21.08 21.08 2.6K
12:41 21.06 21.07 21.06 21.07 0.6K
12:42 21.08 21.13 21.08 21.13 15.4K
12:43 21.15 21.15 21.13 21.15 1.7K
12:44 21.18 21.26 21.18 21.26 28.4K
12:45 21.25 21.25 21.25 21.25 0.7K
12:46 21.24 21.25 21.23 21.25 3.5K
12:47 21.28 21.29 21.27 21.29 4.5K
12:48 21.24 21.28 21.24 21.28 2.6K
12:49 21.28 21.28 21.26 21.28 2.0K
12:50 21.24 21.30 21.24 21.30 1.1K
12:51 21.27 21.30 21.27 21.30 0.7K
12:52 21.27 21.28 21.26 21.26 1.0K
12:53 21.25 21.30 21.25 21.25 1.3K
12:54 21.28 21.30 21.28 21.30 0.9K
12:55 21.30 21.30 21.30 21.30 3.0K
12:56 21.32 21.33 21.32 21.33 2.3K
12:57 21.33 21.35 21.33 21.35 2.3K
12:58 21.35 21.35 21.31 21.31 4.4K
12:59 21.30 21.30 21.30 21.30 0.4K
13:00 21.30 21.30 21.30 21.30 2.0K
13:01 21.28 21.28 21.23 21.23 5.6K
13:02 21.23 21.23 21.17 21.18 2.2K
13:03 21.20 21.22 21.20 21.20 3.2K
13:04 21.20 21.28 21.19 21.28 12.7K
13:05 21.29 21.29 21.29 21.29 1.0K
13:06 21.31 21.31 21.26 21.28 1.5K
13:07 21.30 21.30 21.26 21.26 1.1K
13:08 21.28 21.43 21.28 21.43 5.2K
13:09 21.43 21.43 21.39 21.39 4.3K
13:10 21.40 21.40 21.40 21.40 2.1K
13:11 21.37 21.39 21.37 21.39 2.5K
13:12 21.34 21.42 21.34 21.42 2.4K
13:13 21.37 21.41 21.37 21.40 3.1K
13:14 21.42 21.48 21.42 21.46 8.0K
13:15 21.46 21.46 21.46 21.46 5.3K
13:16 21.47 21.50 21.44 21.50 3.9K
13:17 21.56 21.56 21.50 21.50 11.7K
13:18 21.51 21.51 21.47 21.47 5.6K
13:19 21.50 21.50 21.47 21.48 5.6K
13:20 21.47 21.47 21.43 21.43 4.1K
13:21 21.39 21.41 21.39 21.41 0.8K
13:22 21.35 21.35 21.30 21.30 2.5K
13:23 21.30 21.30 21.29 21.29 1.3K
13:24 21.32 21.34 21.30 21.34 0.7K
13:25 21.33 21.33 21.29 21.33 0.7K
13:26 21.33 21.37 21.30 21.34 6.1K
13:27 21.37 21.37 21.34 21.34 4.9K
13:29 21.34 21.39 21.34 21.34 3.8K
13:30 21.34 21.34 21.34 21.34 2.7K
13:31 21.36 21.64 21.36 21.64 23.6K
13:32 21.59 21.62 21.57 21.61 9.1K
13:33 21.58 21.58 21.58 21.58 0.6K
13:34 21.58 21.60 21.58 21.58 8.1K
13:35 21.51 21.56 21.51 21.55 13.4K
13:36 21.55 21.57 21.55 21.56 5.3K
13:37 21.55 21.57 21.55 21.56 3.5K
13:38 21.56 21.61 21.56 21.61 9.9K
13:39 21.58 21.69 21.58 21.65 32.6K
13:40 21.62 21.62 21.59 21.60 12.3K
13:41 21.57 21.57 21.56 21.57 3.7K
13:42 21.55 21.57 21.55 21.57 0.5K
13:43 21.57 21.57 21.50 21.50 22.9K
13:44 21.50 21.50 21.50 21.50 7.9K
13:45 21.50 21.50 21.48 21.48 1.7K
13:46 21.50 21.51 21.50 21.50 2.8K
13:47 21.50 21.51 21.50 21.51 3.6K
13:48 21.51 21.52 21.51 21.52 2.5K
13:49 21.53 21.54 21.49 21.50 9.1K
13:50 21.53 21.55 21.53 21.55 4.4K
13:51 21.55 21.55 21.55 21.55 0.7K
13:52 21.55 21.59 21.54 21.59 10.5K
13:53 21.55 21.55 21.54 21.54 3.1K
13:54 21.52 21.52 21.50 21.50 4.0K
13:55 21.53 21.53 21.50 21.53 11.5K
13:56 21.53 21.53 21.50 21.50 1.3K
13:57 21.52 21.52 21.52 21.52 1.7K
13:58 21.51 21.51 21.48 21.49 15.0K
13:59 21.39 21.41 21.39 21.39 25.9K
14:00 21.39 21.39 21.39 21.39 1.3K
14:01 21.39 21.41 21.39 21.40 6.2K
14:02 21.40 21.40 21.40 21.40 0.5K
14:03 21.41 21.43 21.41 21.43 2.9K
14:04 21.42 21.42 21.42 21.42 1.3K
14:05 21.42 21.42 21.42 21.42 0.5K
14:06 21.43 21.43 21.42 21.42 2.3K
14:07 21.44 21.44 21.43 21.43 1.0K
14:08 21.43 21.48 21.43 21.48 5.8K
14:09 21.54 21.54 21.51 21.54 1.0K
14:10 21.51 21.51 21.51 21.51 1.6K
14:11 21.51 21.51 21.51 21.51 1.6K
14:12 21.50 21.50 21.49 21.49 2.2K
14:13 21.47 21.47 21.46 21.46 12.8K
14:14 21.44 21.44 21.44 21.44 0.3K
14:15 21.44 21.47 21.44 21.44 5.7K
14:16 21.44 21.46 21.44 21.45 2.2K
14:17 21.48 21.51 21.48 21.51 2.8K
14:18 21.49 21.52 21.49 21.50 0.6K
14:19 21.52 21.53 21.52 21.52 2.6K
14:20 21.54 21.56 21.52 21.56 2.9K
14:21 21.56 21.58 21.56 21.58 1.4K
14:22 21.58 21.58 21.57 21.58 12.1K
14:23 21.60 21.64 21.60 21.64 5.0K
14:24 21.62 21.62 21.59 21.59 3.9K
14:26 21.58 21.58 21.56 21.57 1.9K
14:27 21.59 21.59 21.59 21.59 1.0K
14:28 21.56 21.60 21.56 21.56 1.5K
14:29 21.58 21.58 21.54 21.54 3.4K
14:30 21.58 21.61 21.58 21.58 2.0K
14:31 21.59 21.59 21.57 21.59 8.2K
14:32 21.58 21.58 21.58 21.58 0.4K
14:33 21.58 21.60 21.58 21.59 8.9K
14:34 21.59 21.59 21.56 21.57 5.3K
14:35 21.59 21.60 21.59 21.60 2.7K
14:36 21.59 21.59 21.56 21.57 5.4K
14:37 21.51 21.57 21.51 21.57 7.7K
14:38 21.55 21.60 21.55 21.60 15.3K
14:39 21.55 21.59 21.50 21.50 62.0K
14:40 21.50 21.52 21.48 21.49 26.3K
14:41 21.51 21.53 21.51 21.53 6.8K
14:42 21.55 21.55 21.52 21.52 1.0K
14:43 21.56 21.64 21.56 21.62 8.5K
14:44 21.62 21.64 21.61 21.64 3.5K
14:45 21.64 21.67 21.63 21.63 2.9K
14:46 21.63 21.63 21.61 21.62 5.0K
14:47 21.65 21.65 21.60 21.60 4.2K
14:48 21.59 21.60 21.58 21.60 7.0K
14:49 21.62 21.62 21.60 21.62 1.7K
14:50 21.61 21.61 21.59 21.61 2.1K
14:51 21.60 21.61 21.57 21.61 12.6K
14:52 21.58 21.58 21.58 21.58 2.9K
14:53 21.58 21.58 21.58 21.58 2.3K
14:54 21.59 21.59 21.53 21.58 5.5K
14:55 21.56 21.57 21.55 21.57 1.5K
14:56 21.56 21.56 21.55 21.55 2.1K
14:57 21.54 21.55 21.53 21.53 1.3K
14:58 21.57 21.57 21.53 21.55 1.1K
14:59 21.55 21.56 21.55 21.55 2.7K
15:00 21.55 21.56 21.54 21.54 5.9K
15:01 21.47 21.47 21.42 21.46 15.6K
15:02 21.44 21.46 21.44 21.46 0.8K
15:03 21.47 21.47 21.35 21.35 27.9K
15:04 21.34 21.34 21.34 21.34 0.6K
15:05 21.34 21.37 21.34 21.37 4.0K
15:06 21.33 21.36 21.32 21.32 3.5K
15:07 21.35 21.35 21.31 21.33 1.8K
15:08 21.35 21.36 21.33 21.36 2.2K
15:09 21.35 21.35 21.32 21.32 4.1K
15:10 21.33 21.37 21.33 21.37 10.1K
15:11 21.37 21.39 21.37 21.38 2.1K
15:12 21.38 21.38 21.37 21.37 2.6K
15:13 21.39 21.40 21.38 21.40 5.6K
15:14 21.39 21.40 21.38 21.38 3.9K
15:15 21.38 21.39 21.36 21.36 2.5K
15:16 21.35 21.35 21.34 21.35 3.2K
15:17 21.37 21.37 21.37 21.37 2.0K
15:18 21.35 21.35 21.27 21.27 5.8K
15:19 21.28 21.30 21.26 21.26 4.8K
15:20 21.25 21.25 21.25 21.25 1.0K
15:21 21.25 21.27 21.23 21.24 2.0K
15:22 21.25 21.27 21.25 21.25 1.1K
15:23 21.25 21.33 21.25 21.30 4.8K
15:24 21.30 21.30 21.28 21.28 2.1K
15:25 21.27 21.31 21.27 21.31 2.1K
15:26 21.31 21.31 21.28 21.30 5.0K
15:27 21.27 21.27 21.27 21.27 0.4K
15:28 21.29 21.29 21.27 21.27 1.3K
15:29 21.27 21.29 21.27 21.29 0.8K
15:30 21.28 21.36 21.28 21.36 11.2K
15:31 21.36 21.36 21.27 21.27 5.8K
15:32 21.29 21.35 21.29 21.35 5.5K
15:33 21.32 21.36 21.31 21.31 4.2K
15:34 21.31 21.32 21.29 21.32 6.0K
15:35 21.31 21.34 21.31 21.34 7.7K
15:36 21.33 21.33 21.30 21.30 3.3K
15:37 21.30 21.30 21.30 21.30 4.5K
15:38 21.26 21.28 21.24 21.28 10.0K
15:39 21.27 21.28 21.25 21.28 3.4K
15:40 21.26 21.31 21.25 21.31 4.6K
15:41 21.31 21.35 21.27 21.35 16.4K
15:42 21.30 21.36 21.30 21.36 10.4K
15:43 21.32 21.36 21.32 21.36 20.6K
15:44 21.36 21.36 21.33 21.35 14.3K
15:45 21.33 21.35 21.33 21.35 5.0K
15:46 21.33 21.34 21.30 21.30 15.2K
15:47 21.33 21.34 21.30 21.30 7.1K
15:48 21.29 21.30 21.24 21.25 19.6K
15:49 21.22 21.24 21.22 21.24 2.6K
15:50 21.16 21.18 21.15 21.16 29.7K
15:51 21.11 21.12 21.10 21.10 23.6K
15:52 21.10 21.10 21.09 21.09 16.3K
15:53 21.09 21.10 21.05 21.10 21.2K
15:54 21.09 21.09 20.98 20.99 29.0K
15:55 20.96 20.96 20.87 20.87 49.3K
15:56 20.92 20.94 20.90 20.94 43.8K
15:57 20.94 20.95 20.90 20.92 38.5K
15:58 20.92 20.95 20.92 20.95 53.1K
15:59 20.94 20.95 20.92 20.92 1,029.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし