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 26.68 26.68 26.61 26.61 21.1K
09:31 26.72 26.90 26.72 26.90 2.1K
09:32 26.89 26.89 26.61 26.61 5.7K
09:33 26.74 26.74 26.67 26.68 3.2K
09:34 26.73 26.76 26.69 26.76 6.0K
09:35 26.66 26.77 26.66 26.67 7.2K
09:36 26.58 26.58 26.58 26.58 2.6K
09:37 26.71 26.71 26.71 26.71 5.4K
09:38 26.67 26.67 26.63 26.63 0.4K
09:39 26.57 26.61 26.57 26.57 2.1K
09:40 26.55 26.58 26.55 26.55 2.9K
09:41 26.57 26.57 26.34 26.34 14.2K
09:42 26.38 26.42 26.35 26.38 14.6K
09:43 26.38 26.42 26.31 26.32 6.9K
09:44 26.33 26.36 26.26 26.36 9.2K
09:45 26.26 26.29 26.25 26.25 0.7K
09:46 26.29 26.31 26.11 26.11 4.0K
09:47 26.10 26.15 26.10 26.13 9.6K
09:48 26.13 26.15 25.95 25.95 22.5K
09:49 25.98 26.04 25.91 26.04 7.7K
09:50 26.05 26.05 26.03 26.05 5.5K
09:51 26.08 26.16 26.04 26.11 8.4K
09:52 26.19 26.19 26.10 26.11 1.3K
09:53 26.16 26.16 25.99 25.99 3.6K
09:54 25.97 25.97 25.82 25.82 7.3K
09:55 25.91 25.92 25.89 25.92 7.1K
09:56 25.86 25.86 25.84 25.84 9.2K
09:57 25.91 25.92 25.85 25.85 1.6K
09:58 25.93 25.98 25.93 25.93 3.7K
09:59 25.96 26.00 25.93 26.00 14.7K
10:00 26.00 26.09 26.00 26.06 8.4K
10:01 26.06 26.08 26.01 26.04 7.3K
10:02 26.01 26.01 26.00 26.00 5.1K
10:03 26.09 26.09 25.97 25.97 3.5K
10:04 26.02 26.10 26.01 26.09 5.6K
10:05 26.09 26.32 26.09 26.32 5.6K
10:06 26.35 26.35 26.23 26.34 14.3K
10:07 26.23 26.23 26.22 26.22 1.3K
10:08 26.23 26.25 26.21 26.21 2.8K
10:09 26.15 26.28 26.15 26.21 5.5K
10:10 26.22 26.31 26.22 26.31 1.8K
10:11 26.28 26.33 26.28 26.32 3.5K
10:13 26.28 26.37 26.28 26.37 8.0K
10:14 26.38 26.47 26.38 26.47 3.4K
10:15 26.47 26.49 26.44 26.49 3.5K
10:16 26.43 26.46 26.42 26.43 2.8K
10:17 26.41 26.42 26.39 26.39 5.1K
10:18 26.35 26.35 26.32 26.32 0.9K
10:19 26.28 26.28 26.23 26.23 2.9K
10:20 26.23 26.29 26.23 26.29 3.2K
10:21 26.26 26.29 26.19 26.19 1.5K
10:22 26.18 26.19 26.15 26.15 1.8K
10:23 26.16 26.20 26.16 26.20 3.0K
10:24 26.27 26.27 26.20 26.20 1.5K
10:25 26.19 26.23 26.19 26.20 2.4K
10:26 26.15 26.15 26.10 26.10 2.7K
10:27 26.11 26.15 26.11 26.15 2.6K
10:29 26.16 26.24 26.16 26.24 2.3K
10:30 26.22 26.24 26.22 26.24 0.8K
10:31 26.27 26.29 26.27 26.29 2.0K
10:32 26.27 26.27 26.24 26.24 1.3K
10:33 26.20 26.20 26.19 26.19 1.6K
10:34 26.17 26.20 26.15 26.15 6.2K
10:35 26.15 26.21 26.15 26.21 2.1K
10:36 26.25 26.25 26.23 26.23 1.0K
10:37 26.25 26.28 26.25 26.28 1.8K
10:38 26.31 26.36 26.31 26.36 1.7K
10:39 26.34 26.34 26.34 26.34 1.3K
10:40 26.34 26.34 26.30 26.31 2.1K
10:41 26.33 26.34 26.26 26.26 4.8K
10:42 26.25 26.25 26.25 26.25 1.3K
10:43 26.26 26.32 26.26 26.32 5.0K
10:44 26.34 26.37 26.31 26.37 2.4K
10:46 26.34 26.34 26.33 26.33 1.9K
10:47 26.36 26.36 26.36 26.36 1.7K
10:48 26.32 26.34 26.28 26.32 10.9K
10:49 26.31 26.33 26.26 26.26 3.9K
10:50 26.28 26.32 26.28 26.32 1.2K
10:51 26.32 26.32 26.25 26.27 2.9K
10:52 26.27 26.27 26.25 26.25 1.5K
10:53 26.26 26.26 26.25 26.25 1.7K
10:54 26.24 26.29 26.22 26.28 5.1K
10:55 26.27 26.28 26.27 26.28 0.7K
10:56 26.29 26.29 26.29 26.29 0.4K
10:57 26.33 26.37 26.33 26.37 2.5K
10:58 26.37 26.37 26.37 26.37 0.4K
10:59 26.37 26.37 26.34 26.35 1.7K
11:00 26.36 26.39 26.35 26.35 4.6K
11:01 26.37 26.37 26.35 26.35 6.5K
11:02 26.36 26.36 26.26 26.31 7.3K
11:03 26.31 26.31 26.26 26.27 1.9K
11:04 26.27 26.28 26.27 26.28 0.6K
11:05 26.25 26.25 26.25 26.25 1.5K
11:06 26.26 26.26 26.26 26.26 1.7K
11:07 26.26 26.29 26.26 26.29 4.4K
11:08 26.26 26.26 26.24 26.24 1.2K
11:09 26.24 26.27 26.20 26.27 18.5K
11:10 26.28 26.28 26.28 26.28 0.2K
11:11 26.28 26.28 26.24 26.24 1.5K
11:12 26.28 26.28 26.24 26.27 2.7K
11:13 26.26 26.26 26.25 26.25 0.8K
11:14 26.24 26.24 26.24 26.24 0.3K
11:15 26.27 26.27 26.22 26.22 2.6K
11:16 26.21 26.22 26.17 26.17 2.7K
11:17 26.13 26.13 26.13 26.13 1.5K
11:18 26.17 26.19 26.17 26.19 1.9K
11:19 26.18 26.25 26.18 26.25 3.7K
11:20 26.26 26.26 26.26 26.26 0.8K
11:21 26.28 26.30 26.28 26.30 4.2K
11:22 26.33 26.33 26.33 26.33 1.4K
11:23 26.33 26.33 26.31 26.31 2.4K
11:24 26.31 26.33 26.31 26.33 3.8K
11:25 26.33 26.34 26.33 26.34 1.3K
11:26 26.32 26.32 26.32 26.32 0.6K
11:27 26.30 26.30 26.30 26.30 1.5K
11:28 26.26 26.32 26.26 26.32 6.1K
11:29 26.32 26.35 26.32 26.35 2.3K
11:30 26.37 26.37 26.35 26.36 1.0K
11:31 26.34 26.34 26.34 26.34 0.4K
11:32 26.35 26.38 26.35 26.38 1.9K
11:33 26.38 26.39 26.38 26.39 0.4K
11:34 26.38 26.46 26.38 26.44 5.9K
11:35 26.46 26.46 26.43 26.43 1.5K
11:36 26.44 26.45 26.44 26.45 0.6K
11:37 26.46 26.46 26.46 26.46 1.7K
11:38 26.45 26.45 26.43 26.43 3.4K
11:39 26.37 26.37 26.34 26.34 2.2K
11:40 26.33 26.33 26.33 26.33 1.9K
11:41 26.32 26.33 26.31 26.31 1.7K
11:42 26.30 26.30 26.25 26.26 2.5K
11:43 26.27 26.28 26.27 26.28 1.7K
11:44 26.27 26.27 26.27 26.27 0.8K
11:45 26.25 26.27 26.25 26.27 1.4K
11:46 26.28 26.30 26.27 26.30 2.8K
11:47 26.30 26.30 26.30 26.30 1.5K
11:48 26.31 26.34 26.31 26.34 6.3K
11:49 26.34 26.34 26.34 26.34 0.4K
11:50 26.32 26.37 26.32 26.37 1.2K
11:51 26.39 26.39 26.39 26.39 0.9K
11:52 26.41 26.41 26.38 26.38 4.0K
11:54 26.43 26.43 26.42 26.42 3.0K
11:55 26.41 26.45 26.41 26.45 1.9K
11:56 26.46 26.46 26.46 26.46 3.0K
11:57 26.46 26.48 26.40 26.40 3.8K
11:59 26.41 26.41 26.41 26.41 0.9K
12:00 26.41 26.43 26.41 26.43 2.4K
12:02 26.42 26.42 26.40 26.40 1.6K
12:03 26.40 26.41 26.38 26.41 3.2K
12:04 26.42 26.42 26.39 26.39 3.0K
12:05 26.39 26.40 26.39 26.40 2.6K
12:06 26.38 26.38 26.38 26.38 0.4K
12:07 26.39 26.39 26.39 26.39 1.0K
12:08 26.36 26.36 26.36 26.36 1.3K
12:09 26.39 26.39 26.38 26.39 3.9K
12:11 26.39 26.41 26.39 26.41 1.5K
12:12 26.41 26.41 26.41 26.41 0.4K
12:13 26.43 26.43 26.43 26.43 0.9K
12:14 26.44 26.45 26.44 26.45 1.6K
12:15 26.45 26.47 26.44 26.44 1.6K
12:16 26.48 26.48 26.46 26.46 1.1K
12:17 26.48 26.49 26.48 26.49 2.5K
12:18 26.48 26.49 26.48 26.48 1.4K
12:19 26.48 26.49 26.48 26.49 0.9K
12:20 26.53 26.58 26.52 26.54 8.9K
12:21 26.53 26.53 26.53 26.53 0.9K
12:22 26.50 26.50 26.49 26.49 1.3K
12:23 26.49 26.49 26.49 26.49 1.4K
12:24 26.48 26.48 26.47 26.48 1.1K
12:25 26.46 26.49 26.42 26.42 4.9K
12:26 26.41 26.41 26.41 26.41 5.3K
12:28 26.38 26.40 26.33 26.35 3.1K
12:29 26.34 26.34 26.34 26.34 0.6K
12:30 26.34 26.35 26.34 26.35 1.5K
12:31 26.34 26.35 26.33 26.35 1.9K
12:32 26.33 26.35 26.33 26.35 0.8K
12:33 26.34 26.38 26.34 26.38 2.1K
12:34 26.39 26.40 26.39 26.40 1.1K
12:35 26.40 26.40 26.40 26.40 0.8K
12:36 26.43 26.43 26.43 26.43 0.3K
12:37 26.42 26.42 26.41 26.41 6.3K
12:38 26.38 26.38 26.36 26.38 2.5K
12:39 26.36 26.36 26.36 26.36 1.1K
12:40 26.38 26.38 26.33 26.35 12.1K
12:41 26.33 26.33 26.29 26.29 3.3K
12:42 26.30 26.38 26.30 26.38 3.5K
12:43 26.39 26.40 26.39 26.40 0.7K
12:45 26.37 26.37 26.37 26.37 0.7K
12:46 26.38 26.38 26.36 26.36 1.8K
12:47 26.35 26.35 26.32 26.34 7.9K
12:49 26.29 26.29 26.29 26.29 0.2K
12:50 26.28 26.28 26.28 26.28 1.6K
12:51 26.26 26.27 26.26 26.26 2.4K
12:52 26.26 26.28 26.26 26.28 1.8K
12:53 26.26 26.26 26.26 26.26 1.8K
12:54 26.26 26.26 26.20 26.20 7.3K
12:56 26.22 26.23 26.20 26.23 4.5K
12:57 26.23 26.26 26.23 26.26 2.3K
12:58 26.26 26.28 26.26 26.28 2.1K
12:59 26.30 26.30 26.30 26.30 0.4K
13:00 26.30 26.30 26.30 26.30 0.5K
13:01 26.30 26.32 26.30 26.32 0.6K
13:02 26.31 26.31 26.29 26.29 3.6K
13:03 26.28 26.31 26.28 26.31 1.3K
13:04 26.29 26.29 26.28 26.28 0.8K
13:05 26.32 26.34 26.28 26.28 13.6K
13:06 26.31 26.32 26.31 26.32 1.5K
13:07 26.29 26.30 26.29 26.30 1.1K
13:08 26.29 26.29 26.29 26.29 0.8K
13:09 26.28 26.28 26.28 26.28 0.3K
13:10 26.27 26.27 26.27 26.27 1.6K
13:11 26.26 26.26 26.26 26.26 1.5K
13:12 26.26 26.26 26.26 26.26 0.8K
13:13 26.25 26.25 26.25 26.25 0.9K
13:14 26.24 26.24 26.24 26.24 0.4K
13:15 26.25 26.26 26.24 26.26 2.6K
13:16 26.26 26.27 26.26 26.27 2.0K
13:18 26.26 26.30 26.26 26.30 2.1K
13:19 26.30 26.31 26.30 26.31 2.9K
13:20 26.31 26.34 26.30 26.33 10.9K
13:21 26.34 26.35 26.33 26.35 3.4K
13:22 26.36 26.41 26.36 26.41 2.0K
13:23 26.47 26.47 26.46 26.46 3.4K
13:24 26.46 26.47 26.46 26.47 1.3K
13:25 26.45 26.50 26.45 26.47 3.9K
13:27 26.47 26.47 26.43 26.43 2.7K
13:28 26.47 26.47 26.45 26.45 0.9K
13:29 26.45 26.47 26.45 26.47 0.3K
13:30 26.45 26.47 26.45 26.47 1.9K
13:31 26.49 26.49 26.49 26.49 1.2K
13:32 26.49 26.50 26.47 26.50 1.7K
13:33 26.49 26.49 26.48 26.49 4.8K
13:34 26.48 26.48 26.47 26.47 9.9K
13:35 26.46 26.46 26.40 26.40 5.9K
13:36 26.41 26.41 26.41 26.41 2.0K
13:38 26.44 26.44 26.44 26.44 0.3K
13:39 26.46 26.46 26.46 26.46 1.0K
13:40 26.47 26.47 26.46 26.46 0.7K
13:41 26.45 26.46 26.44 26.44 5.1K
13:42 26.44 26.45 26.44 26.45 0.9K
13:43 26.45 26.46 26.45 26.45 1.5K
13:44 26.47 26.48 26.47 26.48 1.1K
13:45 26.46 26.46 26.46 26.46 1.3K
13:46 26.48 26.48 26.47 26.47 3.4K
13:47 26.48 26.48 26.45 26.45 3.7K
13:48 26.44 26.44 26.44 26.44 1.1K
13:49 26.40 26.40 26.37 26.37 2.1K
13:50 26.36 26.36 26.32 26.32 4.0K
13:51 26.29 26.32 26.29 26.32 8.5K
13:52 26.33 26.34 26.33 26.33 1.3K
13:53 26.34 26.35 26.34 26.35 0.5K
13:54 26.35 26.35 26.34 26.34 0.7K
13:55 26.36 26.37 26.36 26.37 0.7K
13:56 26.36 26.38 26.36 26.38 1.9K
13:57 26.40 26.40 26.39 26.39 1.2K
13:58 26.39 26.39 26.38 26.38 2.5K
13:59 26.39 26.39 26.39 26.39 2.1K
14:00 26.38 26.40 26.38 26.40 4.5K
14:01 26.40 26.40 26.39 26.39 7.4K
14:02 26.40 26.40 26.38 26.38 1.2K
14:03 26.37 26.38 26.37 26.38 2.0K
14:04 26.36 26.36 26.35 26.35 1.8K
14:05 26.36 26.36 26.34 26.34 1.5K
14:06 26.33 26.35 26.33 26.35 2.8K
14:07 26.38 26.38 26.38 26.38 1.3K
14:08 26.39 26.41 26.39 26.41 1.2K
14:09 26.40 26.41 26.40 26.41 0.8K
14:10 26.41 26.41 26.41 26.41 0.2K
14:11 26.41 26.45 26.41 26.44 2.7K
14:12 26.43 26.43 26.43 26.43 1.9K
14:13 26.42 26.42 26.42 26.42 0.7K
14:14 26.41 26.41 26.40 26.40 2.9K
14:15 26.41 26.41 26.41 26.41 0.6K
14:16 26.40 26.40 26.39 26.40 2.5K
14:17 26.40 26.40 26.38 26.38 2.1K
14:18 26.37 26.37 26.33 26.34 7.1K
14:19 26.33 26.37 26.33 26.37 2.3K
14:20 26.39 26.40 26.39 26.40 0.7K
14:21 26.42 26.42 26.39 26.39 2.1K
14:22 26.41 26.41 26.39 26.39 4.5K
14:23 26.41 26.41 26.41 26.41 1.3K
14:24 26.42 26.42 26.42 26.42 0.5K
14:25 26.44 26.45 26.43 26.45 1.0K
14:26 26.46 26.46 26.44 26.46 4.3K
14:27 26.43 26.43 26.42 26.42 3.1K
14:28 26.41 26.41 26.41 26.41 1.1K
14:29 26.38 26.39 26.38 26.39 2.1K
14:31 26.41 26.41 26.40 26.40 0.8K
14:32 26.40 26.41 26.40 26.41 1.3K
14:33 26.41 26.42 26.41 26.42 1.9K
14:34 26.42 26.43 26.42 26.43 0.9K
14:35 26.43 26.43 26.42 26.42 2.5K
14:36 26.42 26.42 26.41 26.41 1.6K
14:37 26.41 26.42 26.41 26.42 0.5K
14:38 26.42 26.43 26.42 26.43 1.4K
14:39 26.43 26.43 26.43 26.43 2.5K
14:40 26.43 26.43 26.43 26.43 1.1K
14:41 26.42 26.42 26.42 26.42 1.0K
14:42 26.43 26.44 26.43 26.44 2.0K
14:43 26.44 26.44 26.43 26.43 0.7K
14:44 26.43 26.43 26.43 26.43 0.6K
14:45 26.40 26.40 26.38 26.38 4.6K
14:46 26.39 26.39 26.36 26.36 1.4K
14:47 26.36 26.36 26.36 26.36 1.1K
14:48 26.36 26.36 26.36 26.36 1.4K
14:49 26.36 26.37 26.36 26.37 2.4K
14:50 26.38 26.39 26.38 26.39 3.2K
14:51 26.40 26.40 26.40 26.40 1.0K
14:52 26.39 26.41 26.39 26.41 1.4K
14:53 26.41 26.41 26.37 26.37 3.4K
14:54 26.36 26.36 26.36 26.36 2.9K
14:55 26.38 26.38 26.38 26.38 1.0K
14:56 26.39 26.41 26.39 26.41 1.6K
14:57 26.40 26.41 26.40 26.41 1.3K
14:58 26.42 26.42 26.41 26.41 1.4K
14:59 26.39 26.39 26.39 26.39 2.7K
15:00 26.39 26.39 26.38 26.38 2.5K
15:01 26.39 26.39 26.39 26.39 3.6K
15:02 26.39 26.39 26.39 26.39 0.8K
15:03 26.40 26.40 26.39 26.39 2.5K
15:04 26.38 26.38 26.38 26.38 1.6K
15:05 26.37 26.38 26.37 26.38 0.7K
15:06 26.40 26.40 26.39 26.39 4.6K
15:07 26.39 26.40 26.39 26.40 1.9K
15:08 26.39 26.41 26.39 26.41 9.4K
15:09 26.41 26.41 26.40 26.40 3.7K
15:10 26.40 26.40 26.40 26.40 1.8K
15:11 26.39 26.41 26.39 26.41 2.5K
15:12 26.43 26.44 26.43 26.43 3.6K
15:13 26.43 26.50 26.41 26.50 17.2K
15:14 26.50 26.51 26.50 26.51 0.7K
15:15 26.49 26.51 26.49 26.51 1.7K
15:16 26.51 26.54 26.51 26.53 6.5K
15:17 26.52 26.54 26.52 26.54 3.3K
15:18 26.55 26.55 26.54 26.54 8.0K
15:19 26.55 26.57 26.55 26.57 2.9K
15:20 26.56 26.56 26.54 26.54 3.7K
15:21 26.54 26.54 26.54 26.54 1.2K
15:22 26.54 26.55 26.54 26.55 1.4K
15:23 26.54 26.54 26.54 26.54 2.5K
15:24 26.54 26.55 26.53 26.55 2.5K
15:25 26.54 26.54 26.53 26.53 3.3K
15:26 26.52 26.52 26.51 26.52 4.3K
15:27 26.53 26.53 26.53 26.53 0.7K
15:28 26.53 26.56 26.53 26.55 11.0K
15:29 26.56 26.58 26.55 26.58 8.9K
15:30 26.57 26.59 26.57 26.59 0.8K
15:31 26.58 26.58 26.56 26.56 2.7K
15:32 26.57 26.58 26.57 26.57 10.1K
15:33 26.59 26.59 26.59 26.59 4.0K
15:34 26.59 26.60 26.59 26.60 5.1K
15:35 26.60 26.60 26.59 26.59 4.1K
15:36 26.58 26.58 26.55 26.56 4.1K
15:37 26.56 26.57 26.55 26.57 9.2K
15:38 26.56 26.57 26.56 26.57 2.8K
15:39 26.56 26.56 26.55 26.55 2.7K
15:40 26.54 26.57 26.54 26.57 8.4K
15:41 26.60 26.62 26.60 26.62 4.1K
15:42 26.62 26.62 26.59 26.61 10.2K
15:43 26.63 26.63 26.61 26.62 4.0K
15:44 26.61 26.61 26.60 26.60 4.2K
15:45 26.59 26.60 26.59 26.60 2.8K
15:46 26.59 26.59 26.55 26.55 4.6K
15:47 26.55 26.55 26.55 26.55 14.8K
15:48 26.55 26.56 26.55 26.55 1.8K
15:49 26.55 26.57 26.55 26.57 10.3K
15:50 26.57 26.62 26.54 26.61 21.8K
15:51 26.62 26.62 26.50 26.54 19.5K
15:52 26.55 26.57 26.55 26.55 4.7K
15:53 26.55 26.55 26.50 26.50 12.8K
15:54 26.49 26.54 26.49 26.54 7.9K
15:55 26.51 26.52 26.50 26.52 16.6K
15:56 26.52 26.55 26.52 26.55 15.8K
15:57 26.53 26.55 26.52 26.54 21.3K
15:58 26.53 26.53 26.52 26.53 30.0K
15:59 26.51 26.55 26.51 26.54 325.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし