サミット・セラピューティクス (SMMT)

SMMT
🏛️ アメリカ →
20.51
最終更新: 2025-10-01
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 25.15 25.40 25.08 25.26 90.7K
09:31 25.40 25.50 25.33 25.50 26.6K
09:32 25.30 25.58 25.30 25.42 21.1K
09:33 25.45 25.60 25.45 25.60 6.2K
09:34 25.51 25.71 25.51 25.68 13.8K
09:35 25.71 25.80 25.66 25.66 21.4K
09:36 25.66 25.73 25.61 25.70 27.7K
09:37 25.64 25.66 25.58 25.58 3.9K
09:38 25.62 25.78 25.62 25.76 24.8K
09:39 25.72 25.74 25.39 25.39 17.2K
09:40 25.47 25.47 25.25 25.30 10.9K
09:41 25.30 25.31 25.17 25.17 12.3K
09:42 25.19 25.19 25.11 25.14 15.9K
09:43 25.20 25.20 25.18 25.18 2.5K
09:44 25.20 25.25 25.20 25.25 4.1K
09:45 25.19 25.19 25.03 25.06 20.1K
09:46 25.14 25.14 25.09 25.14 2.2K
09:48 25.20 25.22 25.18 25.20 4.4K
09:49 25.27 25.42 25.27 25.42 8.6K
09:50 25.41 25.56 25.41 25.52 15.3K
09:51 25.53 25.57 25.53 25.56 5.9K
09:52 25.55 25.60 25.53 25.57 12.1K
09:53 25.55 25.65 25.55 25.60 5.7K
09:54 25.55 25.55 25.44 25.50 13.0K
09:55 25.48 25.48 25.40 25.40 5.4K
09:56 25.40 25.40 25.34 25.34 6.3K
09:57 25.38 25.40 25.33 25.40 4.4K
09:58 25.39 25.40 25.30 25.31 5.3K
09:59 25.33 25.33 25.28 25.29 15.8K
10:00 25.31 25.37 25.23 25.37 27.6K
10:01 25.37 25.49 25.37 25.45 5.7K
10:02 25.40 25.46 25.40 25.46 6.1K
10:03 25.43 25.48 25.39 25.43 3.6K
10:04 25.44 25.57 25.44 25.57 11.3K
10:05 25.56 25.63 25.55 25.63 7.5K
10:06 25.66 25.68 25.65 25.67 2.7K
10:07 25.67 25.70 25.62 25.70 7.1K
10:08 25.68 25.68 25.67 25.67 5.0K
10:09 25.78 25.99 25.78 25.97 62.1K
10:10 26.02 26.08 26.02 26.06 9.8K
10:11 26.11 26.11 26.03 26.07 13.2K
10:12 26.04 26.05 25.97 26.00 29.3K
10:13 26.00 26.07 25.99 26.03 12.0K
10:14 26.03 26.05 26.01 26.04 5.1K
10:15 26.06 26.09 26.04 26.06 5.8K
10:16 26.08 26.22 26.05 26.22 17.0K
10:17 26.22 26.28 26.21 26.28 10.2K
10:18 26.28 26.28 26.22 26.24 15.3K
10:19 26.27 26.27 26.15 26.15 15.8K
10:20 26.18 26.20 26.16 26.18 7.0K
10:21 26.15 26.24 26.15 26.24 12.1K
10:22 26.24 26.24 26.17 26.17 8.5K
10:23 26.18 26.18 26.13 26.13 5.2K
10:24 26.17 26.22 26.05 26.22 22.8K
10:25 26.21 26.23 26.15 26.15 3.7K
10:26 26.14 26.18 26.11 26.18 4.1K
10:27 26.18 26.38 26.15 26.38 33.7K
10:28 26.36 26.38 26.27 26.28 31.1K
10:29 26.27 26.27 26.22 26.26 8.5K
10:30 26.26 26.42 26.26 26.42 8.7K
10:31 26.45 26.58 26.43 26.56 12.8K
10:32 26.54 26.57 26.44 26.44 17.0K
10:33 26.52 26.70 26.52 26.70 37.1K
10:34 26.69 26.78 26.67 26.67 32.3K
10:35 26.65 26.77 26.64 26.75 6.5K
10:36 26.73 26.75 26.40 26.49 27.0K
10:37 26.47 26.48 26.42 26.44 6.8K
10:38 26.39 26.41 26.35 26.35 4.7K
10:39 26.35 26.35 26.29 26.34 12.8K
10:40 26.31 26.35 26.28 26.30 8.4K
10:41 26.34 26.35 26.30 26.32 13.7K
10:42 26.30 26.43 26.30 26.40 11.8K
10:43 26.38 26.38 26.35 26.35 4.1K
10:44 26.35 26.38 26.35 26.38 2.5K
10:45 26.39 26.40 26.36 26.37 8.0K
10:46 26.40 26.43 26.37 26.37 23.3K
10:47 26.33 26.41 26.33 26.41 5.9K
10:48 26.39 26.39 26.30 26.30 6.8K
10:49 26.34 26.34 26.10 26.23 44.2K
10:50 26.25 26.30 26.25 26.29 6.8K
10:51 26.28 26.30 26.26 26.28 4.3K
10:52 26.28 26.37 26.28 26.36 7.5K
10:53 26.38 26.42 26.33 26.38 14.6K
10:54 26.35 26.35 26.21 26.23 13.0K
10:55 26.23 26.28 26.23 26.28 7.1K
10:56 26.25 26.33 26.24 26.33 7.1K
10:57 26.33 26.42 26.33 26.42 4.9K
10:58 26.37 26.37 26.27 26.32 6.0K
10:59 26.32 26.32 26.31 26.31 1.4K
11:00 26.33 26.34 26.31 26.34 3.0K
11:01 26.36 26.36 26.36 26.36 1.3K
11:02 26.35 26.38 26.35 26.36 3.3K
11:03 26.38 26.48 26.38 26.48 6.9K
11:04 26.46 26.51 26.46 26.49 15.8K
11:05 26.52 26.53 26.50 26.53 3.6K
11:06 26.55 26.77 26.55 26.74 14.3K
11:07 26.73 26.80 26.73 26.77 16.1K
11:08 26.79 26.79 26.71 26.76 9.5K
11:09 26.73 26.73 26.65 26.66 14.6K
11:10 26.66 26.68 26.63 26.66 12.3K
11:11 26.65 26.73 26.65 26.72 11.0K
11:12 26.73 26.73 26.67 26.69 7.8K
11:13 26.61 26.62 26.60 26.61 9.0K
11:14 26.61 26.69 26.61 26.69 3.9K
11:15 26.69 26.69 26.69 26.69 0.8K
11:16 26.69 26.70 26.54 26.54 19.5K
11:17 26.50 26.52 26.50 26.51 6.2K
11:18 26.50 26.54 26.45 26.46 7.0K
11:19 26.40 26.43 26.29 26.29 14.8K
11:20 26.30 26.41 26.30 26.41 9.6K
11:21 26.40 26.40 26.30 26.32 18.9K
11:22 26.32 26.32 26.22 26.22 24.4K
11:23 26.19 26.26 26.18 26.23 39.7K
11:24 26.21 26.23 26.06 26.09 12.2K
11:25 26.11 26.17 26.11 26.17 9.1K
11:26 26.17 26.24 26.17 26.17 12.0K
11:27 26.18 26.24 26.16 26.23 10.3K
11:28 26.15 26.19 26.14 26.16 5.7K
11:29 26.23 26.32 26.23 26.32 7.6K
11:30 26.24 26.24 26.17 26.17 6.4K
11:31 26.16 26.19 26.14 26.19 7.3K
11:32 26.19 26.21 26.16 26.16 4.4K
11:33 26.13 26.16 26.06 26.06 17.3K
11:34 26.05 26.06 25.98 25.98 28.5K
11:35 25.97 25.98 25.93 25.93 8.1K
11:36 25.91 25.91 25.86 25.87 19.1K
11:37 25.85 25.89 25.84 25.86 25.2K
11:38 25.85 25.87 25.83 25.86 13.9K
11:39 25.82 25.88 25.81 25.88 15.4K
11:40 25.89 25.98 25.89 25.96 9.3K
11:41 25.98 26.04 25.98 26.04 12.9K
11:42 26.04 26.11 26.03 26.11 5.9K
11:43 26.09 26.13 26.09 26.13 3.7K
11:44 26.22 26.22 26.19 26.19 22.4K
11:45 26.21 26.23 26.20 26.23 18.5K
11:46 26.24 26.24 26.12 26.16 17.2K
11:47 26.16 26.17 26.10 26.12 7.5K
11:48 26.13 26.13 26.09 26.12 6.3K
11:49 26.11 26.16 26.11 26.16 4.2K
11:50 26.21 26.23 26.21 26.23 0.9K
11:51 26.21 26.26 26.21 26.21 10.1K
11:52 26.21 26.28 26.21 26.28 9.2K
11:53 26.27 26.32 26.27 26.30 5.4K
11:54 26.31 26.31 26.22 26.22 3.9K
11:55 26.24 26.39 26.24 26.39 15.0K
11:56 26.37 26.40 26.35 26.40 5.4K
11:57 26.37 26.39 26.37 26.39 2.0K
11:58 26.41 26.53 26.41 26.53 15.1K
11:59 26.54 26.54 26.49 26.49 13.1K
12:00 26.46 26.52 26.41 26.52 11.8K
12:01 26.55 26.65 26.55 26.65 44.6K
12:02 26.62 26.63 26.58 26.60 15.0K
12:03 26.58 26.63 26.58 26.63 5.2K
12:04 26.59 26.66 26.59 26.63 4.2K
12:05 26.68 26.88 26.68 26.88 27.6K
12:06 26.92 26.95 26.91 26.93 22.0K
12:07 26.98 26.98 26.83 26.83 68.1K
12:08 26.82 26.84 26.77 26.77 28.2K
12:09 26.74 26.78 26.68 26.76 11.0K
12:10 26.76 26.76 26.66 26.66 13.0K
12:11 26.70 26.71 26.67 26.69 2.7K
12:12 26.73 26.73 26.68 26.68 6.3K
12:13 26.70 26.71 26.66 26.71 11.2K
12:14 26.71 26.74 26.69 26.71 6.2K
12:15 26.71 26.73 26.70 26.70 2.2K
12:16 26.71 26.73 26.71 26.72 10.3K
12:17 26.74 26.82 26.72 26.79 7.2K
12:18 26.80 26.83 26.75 26.75 4.9K
12:19 26.74 26.78 26.73 26.74 13.1K
12:20 26.73 26.73 26.65 26.72 9.0K
12:21 26.76 26.76 26.72 26.73 6.7K
12:22 26.72 26.72 26.67 26.68 6.4K
12:23 26.70 26.73 26.69 26.71 3.5K
12:24 26.70 26.70 26.67 26.67 2.4K
12:26 26.68 26.68 26.62 26.64 25.0K
12:27 26.64 26.64 26.62 26.63 1.6K
12:28 26.67 26.67 26.67 26.67 0.3K
12:29 26.67 26.70 26.67 26.70 1.1K
12:30 26.72 26.79 26.72 26.79 46.0K
12:31 26.79 26.80 26.79 26.80 1.6K
12:32 26.81 26.92 26.80 26.91 37.4K
12:33 26.90 26.97 26.90 26.97 13.5K
12:34 26.95 26.99 26.93 26.93 22.8K
12:35 26.94 26.98 26.94 26.98 3.4K
12:36 26.99 27.00 26.94 26.95 24.7K
12:37 26.97 26.99 26.82 26.82 18.2K
12:39 26.84 26.84 26.82 26.84 3.0K
12:40 26.86 26.96 26.85 26.95 123.7K
12:41 26.97 27.07 26.95 27.07 18.0K
12:42 27.11 27.14 27.05 27.09 12.1K
12:43 27.10 27.10 27.05 27.05 6.7K
12:44 27.06 27.06 27.02 27.02 5.3K
12:45 27.01 27.06 27.01 27.05 22.9K
12:46 27.03 27.04 27.03 27.03 3.9K
12:47 27.03 27.16 27.03 27.16 6.8K
12:48 27.16 27.39 27.16 27.39 26.9K
12:49 27.37 27.39 27.27 27.31 54.1K
12:50 27.31 27.31 27.24 27.30 9.6K
12:51 27.27 27.28 27.22 27.23 18.8K
12:52 27.23 27.31 27.20 27.31 3.8K
12:53 27.28 27.33 27.28 27.29 6.7K
12:54 27.26 27.32 27.26 27.32 5.0K
12:55 27.30 27.35 27.30 27.34 4.6K
12:56 27.33 27.35 27.30 27.35 7.8K
12:57 27.35 27.38 27.31 27.38 3.1K
12:58 27.35 27.36 27.31 27.36 5.4K
12:59 27.33 27.39 27.33 27.39 2.5K
13:00 27.36 27.39 27.31 27.37 26.0K
13:01 27.39 27.39 27.36 27.36 3.4K
13:02 27.31 27.34 27.31 27.33 4.9K
13:03 27.33 27.35 27.33 27.35 3.5K
13:04 27.35 27.35 27.31 27.31 9.7K
13:05 27.31 27.35 27.28 27.35 3.9K
13:06 27.36 27.39 27.36 27.37 1.4K
13:07 27.42 27.46 27.42 27.46 8.7K
13:08 27.43 27.44 27.42 27.44 5.5K
13:09 27.42 27.42 27.39 27.40 3.7K
13:10 27.42 27.42 27.39 27.39 4.0K
13:11 27.39 27.39 27.37 27.37 4.9K
13:12 27.36 27.41 27.36 27.41 6.8K
13:13 27.42 27.43 27.41 27.44 5.7K
13:14 27.42 27.42 27.39 27.39 7.6K
13:15 27.38 27.42 27.34 27.42 24.3K
13:16 27.41 27.58 27.41 27.57 32.0K
13:17 27.56 27.56 27.52 27.52 17.4K
13:18 27.55 27.63 27.54 27.63 18.4K
13:19 27.64 27.64 27.60 27.60 32.0K
13:20 27.63 27.65 27.62 27.63 4.4K
13:21 27.65 27.80 27.61 27.79 28.2K
13:22 27.79 27.82 27.79 27.81 3.1K
13:23 27.82 27.88 27.80 27.86 87.7K
13:24 27.86 27.87 27.79 27.87 10.4K
13:25 27.87 27.87 27.82 27.87 8.0K
13:26 27.85 27.87 27.82 27.87 17.1K
13:27 27.88 27.99 27.86 27.96 100.1K
13:28 27.95 27.96 27.85 27.85 22.9K
13:29 27.82 27.85 27.60 27.63 35.9K
13:30 27.63 27.63 27.55 27.55 10.1K
13:31 27.55 27.72 27.55 27.72 14.0K
13:32 27.72 27.72 27.63 27.63 6.6K
13:33 27.58 27.66 27.58 27.63 4.7K
13:35 27.58 27.73 27.57 27.73 8.4K
13:36 27.71 27.71 27.67 27.71 2.9K
13:37 27.71 27.72 27.67 27.72 5.3K
13:38 27.69 27.71 27.68 27.68 11.7K
13:39 27.70 27.75 27.68 27.75 12.0K
13:40 27.80 27.80 27.80 27.80 2.6K
13:41 27.76 27.77 27.67 27.67 28.5K
13:42 27.68 27.70 27.59 27.59 7.9K
13:43 27.59 27.60 27.59 27.60 2.6K
13:44 27.60 27.60 27.55 27.57 13.0K
13:45 27.57 27.57 27.46 27.50 14.3K
13:46 27.49 27.49 27.42 27.42 5.8K
13:47 27.44 27.55 27.44 27.54 16.0K
13:48 27.62 27.62 27.57 27.58 4.6K
13:49 27.61 27.61 27.57 27.57 5.2K
13:50 27.57 27.57 27.56 27.56 2.0K
13:51 27.58 27.58 27.51 27.51 4.3K
13:52 27.54 27.54 27.53 27.53 3.8K
13:53 27.59 27.61 27.59 27.61 2.8K
13:54 27.54 27.54 27.54 27.54 0.3K
13:55 27.56 27.57 27.55 27.57 1.8K
13:56 27.56 27.60 27.56 27.58 26.3K
13:57 27.58 27.61 27.58 27.61 59.0K
13:58 27.58 27.62 27.58 27.62 5.1K
13:59 27.62 27.69 27.60 27.63 47.9K
14:00 27.67 27.78 27.67 27.75 8.2K
14:01 27.72 27.78 27.70 27.78 4.4K
14:02 27.80 27.84 27.80 27.81 6.6K
14:03 27.82 27.84 27.79 27.80 4.2K
14:04 27.78 27.80 27.75 27.80 2.1K
14:05 27.82 27.82 27.78 27.81 1.8K
14:06 27.81 27.81 27.80 27.80 1.4K
14:07 27.81 27.88 27.81 27.81 3.2K
14:08 27.83 27.86 27.83 27.86 2.3K
14:09 27.84 27.84 27.81 27.81 5.1K
14:10 27.78 27.78 27.75 27.77 5.8K
14:11 27.74 27.90 27.74 27.90 9.8K
14:12 27.91 27.97 27.91 27.97 5.8K
14:13 27.97 27.98 27.90 27.90 4.6K
14:14 27.95 27.95 27.80 27.85 9.3K
14:15 27.85 27.89 27.85 27.89 3.9K
14:16 27.87 27.92 27.85 27.92 7.0K
14:17 27.91 27.95 27.91 27.91 3.9K
14:18 27.89 27.92 27.83 27.83 5.7K
14:19 27.80 27.80 27.75 27.77 4.1K
14:20 27.75 27.75 27.69 27.69 12.3K
14:21 27.68 27.75 27.68 27.72 6.3K
14:22 27.76 27.77 27.76 27.77 7.0K
14:23 27.75 27.75 27.72 27.72 3.9K
14:24 27.72 27.72 27.68 27.69 7.0K
14:25 27.71 27.80 27.71 27.80 13.9K
14:26 27.79 27.88 27.79 27.88 13.4K
14:27 27.88 28.05 27.88 28.05 50.0K
14:28 28.03 28.08 27.90 27.90 90.0K
14:29 27.84 27.84 27.70 27.70 30.5K
14:30 27.75 27.75 27.65 27.68 25.4K
14:31 27.69 27.76 27.69 27.73 6.8K
14:32 27.73 27.86 27.73 27.79 11.6K
14:33 27.76 27.82 27.76 27.82 6.0K
14:34 27.83 27.86 27.80 27.81 27.2K
14:35 27.80 27.81 27.78 27.78 2.0K
14:36 27.82 27.83 27.81 27.83 3.7K
14:37 27.84 27.89 27.84 27.89 5.9K
14:38 27.90 27.95 27.90 27.95 4.3K
14:39 27.92 27.94 27.81 27.81 10.3K
14:40 27.80 27.84 27.74 27.74 6.8K
14:41 27.73 27.77 27.73 27.76 10.7K
14:42 27.76 27.76 27.73 27.76 4.1K
14:43 27.75 27.75 27.75 27.75 2.0K
14:44 27.77 27.78 27.73 27.75 1.6K
14:45 27.75 27.76 27.75 27.76 3.6K
14:46 27.76 27.77 27.71 27.71 20.5K
14:47 27.68 27.68 27.64 27.65 12.7K
14:48 27.63 27.65 27.61 27.64 10.1K
14:49 27.67 27.70 27.67 27.69 2.9K
14:50 27.69 27.82 27.69 27.82 7.8K
14:51 27.76 27.79 27.76 27.76 12.2K
14:52 27.71 27.72 27.68 27.72 10.5K
14:53 27.69 27.71 27.69 27.71 2.7K
14:54 27.71 27.72 27.68 27.72 5.6K
14:55 27.68 27.80 27.68 27.80 12.4K
14:56 27.80 27.85 27.80 27.83 3.5K
14:57 27.92 27.94 27.87 27.87 9.8K
14:58 27.91 27.95 27.89 27.90 9.2K
14:59 27.91 27.91 27.89 27.89 2.6K
15:00 27.86 27.95 27.86 27.95 5.0K
15:01 27.96 28.10 27.92 28.10 42.7K
15:02 28.09 28.17 28.09 28.13 34.5K
15:03 28.11 28.11 28.03 28.03 25.2K
15:04 28.03 28.04 28.00 28.00 4.5K
15:05 28.00 28.00 27.90 27.93 12.0K
15:06 28.00 28.00 27.97 27.97 1.7K
15:07 28.00 28.04 27.96 28.04 5.3K
15:08 28.03 28.13 28.03 28.13 7.7K
15:09 28.10 28.13 28.04 28.06 25.1K
15:10 28.08 28.10 28.07 28.10 3.7K
15:11 28.08 28.13 28.08 28.12 22.9K
15:12 28.13 28.16 28.12 28.12 5.1K
15:13 28.14 28.23 28.14 28.20 14.6K
15:14 28.20 28.20 28.18 28.18 4.6K
15:15 28.21 28.28 28.21 28.28 10.5K
15:16 28.27 28.29 28.24 28.25 11.5K
15:17 28.24 28.26 28.15 28.15 7.4K
15:18 28.16 28.30 28.16 28.27 11.1K
15:19 28.27 28.30 28.27 28.30 2.3K
15:20 28.22 28.26 28.22 28.26 5.7K
15:21 28.30 28.47 28.30 28.43 25.0K
15:22 28.45 28.50 28.45 28.49 10.7K
15:23 28.49 28.56 28.45 28.56 20.5K
15:24 28.51 28.58 28.51 28.57 7.9K
15:25 28.52 28.52 28.37 28.37 17.1K
15:26 28.38 28.45 28.38 28.45 9.6K
15:27 28.45 28.49 28.45 28.45 5.5K
15:28 28.47 28.47 28.42 28.45 7.7K
15:29 28.40 28.43 28.39 28.39 11.3K
15:30 28.38 28.43 28.33 28.33 14.6K
15:31 28.38 28.40 28.37 28.40 8.7K
15:32 28.40 28.46 28.38 28.43 16.7K
15:33 28.42 28.42 28.35 28.39 5.5K
15:34 28.40 28.42 28.38 28.38 10.5K
15:35 28.39 28.43 28.39 28.43 4.0K
15:36 28.42 28.45 28.39 28.39 24.6K
15:37 28.40 28.40 28.29 28.37 21.3K
15:38 28.35 28.41 28.32 28.36 22.3K
15:39 28.36 28.42 28.36 28.42 4.6K
15:40 28.44 28.44 28.37 28.42 17.1K
15:41 28.42 28.46 28.40 28.42 32.2K
15:42 28.42 28.52 28.40 28.50 13.2K
15:43 28.50 28.54 28.47 28.53 20.7K
15:44 28.50 28.54 28.49 28.53 20.9K
15:45 28.56 28.58 28.47 28.51 31.6K
15:46 28.51 28.51 28.46 28.47 13.9K
15:47 28.45 28.53 28.45 28.52 112.3K
15:48 28.52 28.53 28.46 28.47 34.1K
15:49 28.49 28.53 28.47 28.52 33.9K
15:50 28.51 28.62 28.51 28.51 48.8K
15:51 28.48 28.48 28.34 28.38 74.0K
15:52 28.40 28.40 28.35 28.39 32.9K
15:53 28.43 28.48 28.42 28.42 29.3K
15:54 28.45 28.51 28.43 28.47 34.6K
15:55 28.46 28.49 28.41 28.41 47.4K
15:56 28.41 28.41 28.37 28.37 48.2K
15:57 28.38 28.39 28.36 28.37 78.0K
15:58 28.38 28.38 28.34 28.34 65.1K
15:59 28.35 28.35 28.25 28.27 637.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし