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 21.28 21.45 21.28 21.45 46.3K
09:31 21.42 21.45 21.34 21.41 11.3K
09:32 21.40 21.40 21.34 21.38 3.7K
09:33 21.37 21.40 21.37 21.40 4.9K
09:34 21.33 21.39 21.20 21.27 15.8K
09:35 21.24 21.38 21.20 21.38 7.3K
09:36 21.36 21.46 21.36 21.43 3.9K
09:37 21.42 21.42 21.40 21.40 3.7K
09:38 21.47 21.47 21.31 21.33 6.7K
09:39 21.29 21.29 21.29 21.29 1.4K
09:40 21.35 21.38 21.30 21.36 5.1K
09:41 21.32 21.32 21.28 21.30 5.5K
09:42 21.30 21.30 21.26 21.27 5.6K
09:43 21.29 21.37 21.29 21.37 7.6K
09:44 21.34 21.34 21.25 21.25 2.5K
09:45 21.26 21.27 21.25 21.27 3.1K
09:46 21.26 21.26 21.26 21.26 1.3K
09:47 21.20 21.28 21.14 21.22 35.3K
09:48 21.14 21.14 21.09 21.14 7.7K
09:49 21.14 21.14 21.04 21.06 3.4K
09:50 21.11 21.11 21.06 21.11 4.8K
09:51 21.14 21.24 21.14 21.24 4.3K
09:52 21.20 21.25 21.20 21.25 2.8K
09:53 21.25 21.27 21.25 21.27 2.7K
09:54 21.25 21.25 21.22 21.25 6.0K
09:55 21.25 21.25 21.11 21.11 7.2K
09:56 21.10 21.11 21.07 21.11 11.6K
09:57 21.04 21.10 21.04 21.07 5.2K
09:58 21.05 21.07 21.04 21.04 3.5K
09:59 21.00 21.00 20.97 20.97 5.8K
10:00 20.96 21.00 20.96 21.00 2.7K
10:01 20.99 21.01 20.99 21.01 1.6K
10:02 21.00 21.00 21.00 21.00 0.4K
10:03 20.98 20.98 20.96 20.96 1.7K
10:04 20.98 20.98 20.98 20.98 9.6K
10:05 20.96 21.00 20.96 21.00 5.7K
10:06 20.96 20.96 20.72 20.72 49.1K
10:07 20.74 20.80 20.71 20.80 13.2K
10:08 20.79 20.80 20.77 20.77 4.8K
10:09 20.86 20.86 20.80 20.83 26.8K
10:10 20.78 20.79 20.78 20.79 6.2K
10:11 20.79 20.79 20.77 20.77 2.4K
10:12 20.79 20.82 20.79 20.82 9.4K
10:14 20.78 20.80 20.78 20.80 0.8K
10:15 20.82 20.83 20.78 20.78 5.5K
10:16 20.77 20.79 20.77 20.79 1.5K
10:17 20.79 20.79 20.78 20.78 6.5K
10:18 20.73 20.74 20.71 20.71 4.2K
10:19 20.72 20.73 20.69 20.70 6.8K
10:20 20.68 20.82 20.68 20.82 34.8K
10:21 20.82 20.83 20.82 20.82 5.2K
10:22 20.79 20.84 20.79 20.84 3.8K
10:23 20.77 20.82 20.77 20.82 2.7K
10:24 20.81 20.82 20.80 20.82 5.4K
10:25 20.82 20.89 20.82 20.89 29.9K
10:27 20.96 21.00 20.92 20.92 13.8K
10:28 20.93 20.98 20.93 20.96 6.4K
10:29 20.97 20.97 20.94 20.96 3.7K
10:30 20.98 21.01 20.96 21.01 7.8K
10:31 21.01 21.02 21.00 21.02 5.7K
10:32 21.04 21.07 21.02 21.02 4.5K
10:33 20.99 20.99 20.98 20.98 1.4K
10:34 21.00 21.00 20.99 21.00 8.2K
10:35 20.98 20.98 20.98 20.98 1.2K
10:36 20.94 20.94 20.94 20.94 3.0K
10:37 20.92 20.92 20.91 20.91 1.3K
10:38 20.91 20.98 20.91 20.98 3.0K
10:39 20.95 20.95 20.95 20.95 1.6K
10:40 20.98 20.98 20.98 20.98 0.5K
10:41 20.95 20.96 20.94 20.96 3.9K
10:42 20.94 20.94 20.91 20.91 2.2K
10:43 20.93 20.93 20.91 20.91 0.8K
10:44 20.90 20.93 20.90 20.91 1.0K
10:45 20.89 20.93 20.89 20.93 4.2K
10:46 20.93 20.93 20.89 20.89 3.0K
10:47 20.89 20.90 20.88 20.88 2.3K
10:48 20.88 20.88 20.88 20.88 0.3K
10:49 20.88 20.88 20.85 20.85 3.1K
10:50 20.84 20.84 20.84 20.84 2.2K
10:51 20.82 20.86 20.82 20.85 2.5K
10:52 20.82 20.82 20.82 20.82 0.7K
10:53 20.83 20.86 20.82 20.86 1.6K
10:54 20.85 20.85 20.82 20.84 2.8K
10:55 20.86 20.86 20.86 20.86 2.5K
10:56 20.87 20.88 20.86 20.88 0.8K
10:57 20.86 20.86 20.81 20.81 10.6K
10:58 20.80 20.80 20.78 20.80 0.6K
10:59 20.80 20.80 20.80 20.80 0.7K
11:00 20.84 20.88 20.84 20.88 2.6K
11:01 20.87 20.87 20.82 20.82 5.7K
11:02 20.82 20.82 20.78 20.78 4.8K
11:03 20.78 20.79 20.78 20.78 7.4K
11:04 20.80 20.80 20.78 20.78 1.2K
11:05 20.80 20.82 20.80 20.82 3.7K
11:06 20.82 20.82 20.82 20.82 1.7K
11:07 20.79 20.79 20.73 20.76 3.9K
11:08 20.76 20.76 20.75 20.76 2.5K
11:09 20.75 20.75 20.70 20.70 5.1K
11:10 20.72 20.74 20.70 20.72 1.3K
11:11 20.72 20.72 20.67 20.71 6.3K
11:12 20.70 20.72 20.70 20.72 1.4K
11:13 20.69 20.69 20.69 20.69 0.3K
11:14 20.70 20.70 20.69 20.69 2.1K
11:15 20.67 20.70 20.67 20.70 1.3K
11:16 20.68 20.70 20.66 20.66 3.1K
11:17 20.68 20.68 20.65 20.65 2.6K
11:18 20.63 20.69 20.63 20.66 2.2K
11:19 20.62 20.66 20.62 20.66 1.3K
11:20 20.66 20.70 20.66 20.69 3.8K
11:21 20.66 20.69 20.66 20.68 2.4K
11:22 20.67 20.75 20.67 20.72 4.3K
11:23 20.75 20.75 20.75 20.75 0.4K
11:24 20.73 20.73 20.70 20.70 2.2K
11:25 20.70 20.75 20.70 20.74 4.4K
11:26 20.77 20.77 20.77 20.77 1.2K
11:27 20.90 20.90 20.87 20.87 3.2K
11:28 20.87 20.87 20.87 20.87 1.7K
11:29 20.91 20.93 20.91 20.93 0.7K
11:30 20.89 20.89 20.89 20.89 1.0K
11:31 20.90 20.90 20.90 20.90 0.6K
11:32 20.89 20.89 20.89 20.89 0.5K
11:33 20.95 21.01 20.95 21.00 5.9K
11:34 20.99 21.04 20.99 21.04 1.4K
11:35 21.03 21.04 21.02 21.04 4.5K
11:36 21.05 21.05 21.04 21.04 0.9K
11:37 21.00 21.00 20.97 20.97 2.4K
11:38 20.99 21.04 20.96 21.04 7.7K
11:39 21.05 21.05 21.05 21.05 0.6K
11:40 21.04 21.04 21.03 21.03 2.5K
11:41 21.01 21.05 21.01 21.05 3.0K
11:42 21.04 21.04 21.01 21.01 2.1K
11:43 21.04 21.06 21.04 21.06 1.5K
11:44 21.05 21.07 21.05 21.07 2.0K
11:45 21.06 21.06 21.06 21.06 0.1K
11:46 21.07 21.09 21.07 21.09 1.1K
11:47 21.09 21.11 21.09 21.11 1.7K
11:48 21.15 21.15 21.15 21.15 0.3K
11:49 21.15 21.16 21.15 21.16 3.3K
11:50 21.17 21.22 21.17 21.20 14.0K
11:51 21.23 21.24 21.23 21.24 1.4K
11:52 21.23 21.29 21.23 21.29 11.5K
11:53 21.30 21.30 21.25 21.25 3.1K
11:54 21.27 21.27 21.27 21.27 1.3K
11:55 21.28 21.28 21.23 21.23 3.9K
11:56 21.26 21.31 21.26 21.30 3.9K
11:57 21.29 21.35 21.29 21.34 4.6K
11:58 21.36 21.36 21.31 21.31 8.9K
11:59 21.28 21.33 21.27 21.33 4.2K
12:00 21.32 21.36 21.28 21.30 15.4K
12:01 21.27 21.30 21.27 21.28 1.3K
12:02 21.28 21.28 21.23 21.25 8.1K
12:03 21.29 21.29 21.29 21.29 4.1K
12:04 21.33 21.33 21.32 21.32 6.0K
12:05 21.30 21.32 21.30 21.32 2.1K
12:06 21.34 21.34 21.31 21.31 1.0K
12:07 21.33 21.36 21.31 21.36 4.1K
12:08 21.38 21.47 21.38 21.46 9.4K
12:09 21.45 21.49 21.45 21.49 9.9K
12:10 21.47 21.47 21.43 21.43 6.4K
12:11 21.44 21.53 21.44 21.53 19.1K
12:12 21.53 21.57 21.53 21.56 2.6K
12:13 21.55 21.57 21.55 21.57 1.1K
12:14 21.59 21.59 21.56 21.56 2.7K
12:15 21.58 21.58 21.58 21.58 0.4K
12:16 21.55 21.60 21.55 21.60 6.0K
12:17 21.60 21.63 21.60 21.63 3.5K
12:18 21.62 21.76 21.62 21.74 24.7K
12:19 21.72 21.72 21.67 21.72 6.0K
12:20 21.72 21.75 21.71 21.75 6.4K
12:21 21.71 21.72 21.63 21.64 5.4K
12:22 21.61 21.63 21.61 21.61 11.4K
12:23 21.60 21.61 21.60 21.61 2.5K
12:24 21.58 21.64 21.58 21.63 5.9K
12:25 21.65 21.65 21.56 21.56 8.3K
12:26 21.52 21.55 21.52 21.55 1.3K
12:27 21.55 21.55 21.44 21.44 2.9K
12:28 21.42 21.44 21.41 21.41 23.4K
12:29 21.42 21.47 21.42 21.45 11.0K
12:30 21.48 21.48 21.46 21.47 1.4K
12:31 21.46 21.47 21.40 21.40 3.4K
12:32 21.38 21.38 21.33 21.33 1.9K
12:33 21.32 21.32 21.32 21.32 3.0K
12:34 21.35 21.39 21.35 21.39 9.5K
12:35 21.47 21.50 21.47 21.50 15.1K
12:36 21.50 21.50 21.48 21.49 1.8K
12:37 21.51 21.54 21.51 21.54 3.7K
12:38 21.57 21.58 21.54 21.54 1.9K
12:39 21.56 21.56 21.51 21.51 7.3K
12:40 21.53 21.54 21.53 21.54 1.8K
12:41 21.56 21.59 21.56 21.56 17.1K
12:42 21.53 21.58 21.53 21.55 1.6K
12:43 21.57 21.57 21.53 21.53 1.1K
12:45 21.54 21.54 21.50 21.50 2.0K
12:46 21.48 21.48 21.46 21.47 1.0K
12:47 21.47 21.48 21.47 21.48 1.1K
12:48 21.48 21.50 21.48 21.50 2.2K
12:49 21.51 21.51 21.48 21.48 1.2K
12:50 21.48 21.48 21.48 21.48 0.4K
12:51 21.48 21.48 21.45 21.48 0.7K
12:52 21.48 21.50 21.48 21.49 2.8K
12:53 21.49 21.49 21.49 21.49 0.5K
12:54 21.47 21.47 21.44 21.44 1.0K
12:55 21.43 21.46 21.43 21.45 13.4K
12:56 21.41 21.41 21.38 21.38 2.8K
12:57 21.38 21.38 21.33 21.33 3.9K
12:58 21.35 21.35 21.29 21.33 12.2K
12:59 21.32 21.39 21.32 21.39 11.9K
13:00 21.40 21.40 21.38 21.40 2.2K
13:01 21.36 21.36 21.35 21.35 2.9K
13:02 21.33 21.33 21.31 21.32 1.1K
13:03 21.32 21.32 21.32 21.32 1.0K
13:04 21.32 21.34 21.32 21.34 1.9K
13:05 21.34 21.38 21.34 21.38 4.3K
13:06 21.37 21.40 21.34 21.34 2.2K
13:08 21.34 21.34 21.34 21.34 0.1K
13:09 21.39 21.39 21.39 21.39 0.6K
13:10 21.39 21.43 21.39 21.43 1.0K
13:11 21.42 21.44 21.41 21.41 1.4K
13:12 21.43 21.47 21.43 21.47 2.3K
13:13 21.46 21.49 21.46 21.49 0.6K
13:14 21.46 21.46 21.46 21.46 2.5K
13:15 21.42 21.46 21.42 21.46 1.6K
13:16 21.48 21.52 21.48 21.51 11.7K
13:17 21.46 21.48 21.46 21.46 7.1K
13:19 21.45 21.48 21.45 21.48 1.2K
13:20 21.49 21.49 21.48 21.48 1.0K
13:21 21.51 21.51 21.51 21.51 0.3K
13:22 21.53 21.53 21.53 21.53 3.9K
13:23 21.53 21.53 21.51 21.51 1.2K
13:24 21.52 21.52 21.52 21.52 0.8K
13:25 21.54 21.54 21.52 21.52 3.3K
13:26 21.51 21.51 21.50 21.51 3.6K
13:27 21.51 21.51 21.51 21.51 0.5K
13:28 21.52 21.52 21.52 21.52 0.7K
13:29 21.49 21.49 21.49 21.49 1.0K
13:30 21.51 21.51 21.50 21.50 2.8K
13:31 21.48 21.50 21.48 21.50 3.4K
13:32 21.49 21.51 21.49 21.49 2.7K
13:33 21.49 21.49 21.49 21.49 1.1K
13:34 21.48 21.49 21.47 21.49 2.6K
13:36 21.46 21.47 21.46 21.47 2.1K
13:37 21.47 21.47 21.46 21.46 1.9K
13:38 21.46 21.46 21.46 21.46 0.3K
13:39 21.47 21.47 21.47 21.47 0.3K
13:40 21.48 21.48 21.47 21.47 3.3K
13:42 21.49 21.49 21.48 21.49 1.3K
13:44 21.49 21.49 21.47 21.47 2.7K
13:45 21.47 21.48 21.46 21.46 1.3K
13:46 21.47 21.47 21.47 21.47 0.4K
13:47 21.49 21.49 21.49 21.49 1.3K
13:48 21.51 21.52 21.50 21.50 2.0K
13:49 21.51 21.51 21.49 21.49 1.7K
13:50 21.51 21.51 21.47 21.47 4.6K
13:53 21.48 21.48 21.47 21.47 2.3K
13:54 21.47 21.48 21.45 21.45 8.0K
13:55 21.44 21.45 21.44 21.45 1.6K
13:56 21.44 21.44 21.41 21.41 4.1K
13:57 21.39 21.41 21.38 21.41 8.8K
14:00 21.39 21.39 21.37 21.37 2.6K
14:01 21.37 21.38 21.37 21.38 0.3K
14:02 21.40 21.40 21.40 21.40 1.7K
14:03 21.40 21.40 21.39 21.39 0.4K
14:04 21.39 21.40 21.39 21.40 1.4K
14:05 21.40 21.40 21.40 21.40 0.2K
14:06 21.40 21.40 21.38 21.38 6.9K
14:07 21.38 21.40 21.38 21.40 1.8K
14:08 21.40 21.40 21.40 21.40 1.6K
14:09 21.41 21.43 21.41 21.42 2.5K
14:10 21.40 21.40 21.40 21.40 0.3K
14:11 21.43 21.44 21.43 21.44 2.0K
14:12 21.43 21.46 21.43 21.46 1.8K
14:13 21.47 21.47 21.44 21.44 2.9K
14:14 21.45 21.46 21.44 21.46 2.5K
14:15 21.49 21.50 21.48 21.48 2.4K
14:16 21.48 21.48 21.46 21.46 2.1K
14:17 21.45 21.45 21.45 21.45 1.6K
14:18 21.45 21.45 21.39 21.39 4.1K
14:19 21.41 21.42 21.39 21.41 3.7K
14:20 21.42 21.42 21.39 21.39 4.3K
14:21 21.37 21.37 21.37 21.37 0.9K
14:22 21.35 21.35 21.35 21.35 0.6K
14:23 21.36 21.36 21.36 21.36 0.7K
14:24 21.35 21.37 21.35 21.36 2.6K
14:25 21.38 21.38 21.35 21.37 1.8K
14:26 21.34 21.34 21.33 21.33 1.2K
14:27 21.36 21.36 21.33 21.33 1.0K
14:28 21.35 21.35 21.33 21.34 1.6K
14:29 21.35 21.35 21.34 21.35 0.7K
14:30 21.35 21.36 21.35 21.36 1.5K
14:31 21.37 21.37 21.37 21.37 1.2K
14:32 21.37 21.39 21.37 21.39 2.6K
14:33 21.36 21.36 21.36 21.36 0.4K
14:34 21.36 21.36 21.36 21.36 0.6K
14:35 21.35 21.35 21.34 21.34 3.0K
14:36 21.33 21.33 21.32 21.33 3.4K
14:39 21.35 21.35 21.35 21.35 2.2K
14:40 21.35 21.35 21.35 21.35 1.0K
14:41 21.36 21.36 21.35 21.35 2.0K
14:42 21.37 21.38 21.37 21.38 1.0K
14:43 21.39 21.39 21.39 21.39 0.5K
14:44 21.39 21.39 21.39 21.39 0.6K
14:45 21.38 21.38 21.36 21.36 1.0K
14:46 21.37 21.37 21.37 21.37 3.4K
14:48 21.37 21.39 21.37 21.38 2.4K
14:49 21.38 21.38 21.30 21.30 4.8K
14:50 21.34 21.34 21.31 21.31 1.6K
14:51 21.30 21.31 21.30 21.31 1.0K
14:52 21.31 21.32 21.31 21.32 2.1K
14:53 21.32 21.32 21.32 21.32 0.3K
14:54 21.32 21.32 21.30 21.31 0.9K
14:55 21.31 21.31 21.31 21.31 0.4K
14:56 21.32 21.32 21.32 21.32 6.9K
14:58 21.33 21.33 21.32 21.32 2.5K
14:59 21.34 21.34 21.30 21.31 8.3K
15:00 21.26 21.28 21.26 21.28 3.4K
15:01 21.26 21.26 21.26 21.26 1.5K
15:02 21.20 21.21 21.16 21.21 27.4K
15:03 21.19 21.21 21.19 21.21 1.3K
15:04 21.21 21.21 21.20 21.20 0.7K
15:05 21.22 21.22 21.17 21.17 7.1K
15:06 21.17 21.17 21.16 21.17 6.8K
15:07 21.17 21.17 21.15 21.15 2.3K
15:08 21.12 21.13 21.12 21.12 0.8K
15:09 21.12 21.12 21.12 21.12 2.1K
15:10 21.12 21.14 21.12 21.14 1.8K
15:11 21.16 21.16 21.13 21.13 1.9K
15:12 21.12 21.12 21.10 21.10 5.4K
15:13 21.10 21.10 21.10 21.10 1.2K
15:14 21.12 21.13 21.11 21.13 1.5K
15:15 21.11 21.15 21.11 21.15 1.9K
15:16 21.15 21.17 21.15 21.15 4.4K
15:17 21.15 21.15 21.13 21.14 4.5K
15:18 21.15 21.15 21.15 21.15 0.5K
15:19 21.18 21.18 21.18 21.18 1.7K
15:20 21.18 21.18 21.16 21.16 2.0K
15:21 21.16 21.18 21.16 21.18 3.5K
15:23 21.17 21.18 21.17 21.18 5.1K
15:24 21.20 21.20 21.20 21.20 1.7K
15:25 21.20 21.20 21.17 21.17 3.5K
15:26 21.16 21.16 21.14 21.14 4.5K
15:27 21.15 21.17 21.15 21.17 2.6K
15:28 21.17 21.17 21.17 21.17 1.0K
15:29 21.17 21.19 21.17 21.19 2.2K
15:30 21.19 21.20 21.19 21.20 1.3K
15:31 21.17 21.17 21.16 21.16 4.0K
15:32 21.18 21.18 21.17 21.17 3.3K
15:33 21.14 21.14 21.13 21.13 1.3K
15:34 21.14 21.14 21.11 21.13 7.1K
15:35 21.12 21.13 21.12 21.13 1.8K
15:36 21.14 21.15 21.14 21.15 4.2K
15:37 21.15 21.17 21.15 21.17 3.9K
15:38 21.17 21.17 21.14 21.15 2.8K
15:39 21.15 21.18 21.15 21.18 3.4K
15:40 21.16 21.16 21.16 21.16 2.4K
15:41 21.16 21.16 21.14 21.15 4.7K
15:42 21.17 21.17 21.14 21.14 6.3K
15:43 21.11 21.13 21.08 21.13 3.9K
15:44 21.12 21.13 21.10 21.12 4.3K
15:45 21.16 21.17 21.11 21.11 8.7K
15:47 21.11 21.15 21.11 21.15 3.6K
15:48 21.16 21.16 21.14 21.14 1.7K
15:49 21.14 21.25 21.14 21.23 7.9K
15:50 21.26 21.26 21.19 21.20 9.5K
15:51 21.20 21.21 21.16 21.21 9.0K
15:52 21.18 21.22 21.18 21.22 4.3K
15:53 21.23 21.23 21.17 21.17 13.2K
15:54 21.19 21.27 21.19 21.25 9.7K
15:55 21.16 21.18 21.16 21.18 16.2K
15:56 21.18 21.18 21.16 21.16 27.7K
15:57 21.16 21.16 21.14 21.14 14.4K
15:58 21.14 21.16 21.12 21.16 25.9K
15:59 21.17 21.21 21.17 21.20 409.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし