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 26.80 27.11 26.80 26.95 95.6K
09:31 26.95 27.02 26.80 27.02 54.0K
09:32 26.95 26.95 26.86 26.86 9.3K
09:33 27.25 27.32 27.17 27.32 22.5K
09:34 27.49 27.59 27.40 27.49 13.8K
09:35 27.43 27.43 27.29 27.29 11.5K
09:36 27.22 27.32 27.12 27.19 10.1K
09:37 27.18 27.18 27.05 27.06 4.0K
09:38 27.02 27.03 27.02 27.03 4.6K
09:39 27.05 27.06 26.96 26.96 10.5K
09:40 27.00 27.00 26.97 26.97 6.6K
09:41 26.80 26.90 26.80 26.90 7.5K
09:42 26.85 26.85 26.75 26.83 4.5K
09:43 26.83 26.83 26.78 26.80 2.1K
09:44 26.80 26.83 26.75 26.83 23.4K
09:45 26.88 26.88 26.76 26.76 5.6K
09:46 26.82 26.82 26.71 26.71 5.4K
09:47 26.70 26.74 26.67 26.67 7.8K
09:48 26.72 26.72 26.65 26.68 9.8K
09:49 26.60 26.69 26.55 26.66 5.1K
09:50 26.67 26.81 26.67 26.79 20.1K
09:51 26.80 26.87 26.72 26.83 7.5K
09:52 26.83 26.86 26.82 26.82 7.3K
09:53 26.89 26.95 26.83 26.89 15.8K
09:54 26.86 27.03 26.86 27.03 28.3K
09:55 27.07 27.09 27.01 27.07 17.7K
09:56 27.02 27.10 27.01 27.08 10.2K
09:57 27.04 27.04 27.03 27.03 3.1K
09:58 27.13 27.20 27.13 27.20 12.0K
09:59 27.22 27.25 27.21 27.25 9.4K
10:00 27.25 27.26 27.19 27.26 11.6K
10:01 27.24 27.27 27.22 27.27 6.4K
10:02 27.30 27.33 27.30 27.31 18.6K
10:03 27.29 27.41 27.29 27.41 13.2K
10:04 27.42 27.42 27.23 27.23 6.4K
10:05 27.24 27.24 27.23 27.23 1.3K
10:06 27.23 27.29 27.23 27.29 5.1K
10:07 27.36 27.36 27.36 27.36 0.6K
10:08 27.34 27.42 27.34 27.42 2.4K
10:09 27.47 27.55 27.46 27.50 30.8K
10:10 27.50 27.59 27.50 27.59 13.7K
10:11 27.53 27.54 27.34 27.34 29.0K
10:12 27.38 27.40 27.36 27.36 6.7K
10:13 27.36 27.36 27.30 27.36 4.1K
10:14 27.35 27.39 27.29 27.36 8.3K
10:15 27.38 27.40 27.31 27.33 14.3K
10:16 27.34 27.34 27.27 27.27 4.8K
10:17 27.23 27.23 27.12 27.22 10.1K
10:18 27.21 27.31 27.21 27.22 11.1K
10:19 27.26 27.26 27.23 27.24 5.9K
10:20 27.24 27.30 27.19 27.30 6.4K
10:21 27.21 27.21 27.21 27.21 1.5K
10:22 27.18 27.21 27.14 27.19 4.9K
10:23 27.20 27.32 27.20 27.28 6.8K
10:24 27.31 27.35 27.25 27.25 9.9K
10:25 27.25 27.38 27.25 27.36 26.0K
10:26 27.41 27.44 27.38 27.38 8.7K
10:27 27.34 27.36 27.26 27.32 8.5K
10:28 27.32 27.37 27.32 27.35 10.9K
10:29 27.35 27.47 27.35 27.45 23.9K
10:30 27.41 27.46 27.41 27.43 15.5K
10:31 27.45 27.59 27.45 27.59 31.7K
10:32 27.58 27.60 27.53 27.53 9.5K
10:33 27.51 27.53 27.51 27.53 3.8K
10:34 27.53 27.53 27.51 27.52 4.0K
10:35 27.47 27.47 27.47 27.47 0.9K
10:36 27.51 27.51 27.42 27.42 3.7K
10:39 27.49 27.50 27.47 27.50 3.2K
10:40 27.51 27.51 27.42 27.42 7.3K
10:41 27.42 27.45 27.41 27.41 1.6K
10:42 27.40 27.40 27.40 27.40 2.3K
10:43 27.33 27.33 27.33 27.33 0.8K
10:44 27.35 27.35 27.32 27.32 2.1K
10:45 27.30 27.30 27.20 27.20 5.7K
10:46 27.22 27.22 27.18 27.20 2.4K
10:47 27.16 27.20 26.97 27.03 14.3K
10:48 27.08 27.08 27.03 27.03 5.2K
10:49 27.01 27.05 27.01 27.05 1.2K
10:50 27.11 27.15 27.11 27.15 23.2K
10:51 27.12 27.20 27.09 27.09 20.3K
10:52 27.06 27.06 27.00 27.01 36.4K
10:53 26.98 26.99 26.96 26.98 9.8K
10:54 27.00 27.00 27.00 27.00 0.7K
10:55 27.00 27.06 27.00 27.02 4.1K
10:56 27.01 27.01 27.00 27.00 3.3K
10:57 27.01 27.01 27.01 27.02 0.9K
10:58 26.93 26.99 26.93 26.99 9.4K
10:59 26.98 27.00 26.98 26.99 4.7K
11:01 26.98 27.03 26.98 27.03 2.1K
11:02 27.02 27.02 26.99 26.99 2.2K
11:03 26.98 27.02 26.98 27.02 3.3K
11:04 26.99 27.00 26.99 27.00 1.9K
11:05 27.01 27.01 26.99 27.01 3.4K
11:06 27.03 27.03 26.96 26.96 6.1K
11:07 26.97 27.00 26.97 26.98 3.6K
11:08 26.99 26.99 26.98 26.98 1.5K
11:09 26.98 27.00 26.97 27.00 3.8K
11:10 27.00 27.00 26.98 27.00 1.1K
11:11 26.96 26.96 26.95 26.95 2.7K
11:12 26.98 27.01 26.95 27.01 3.6K
11:13 27.02 27.04 27.02 27.02 5.4K
11:14 27.03 27.17 27.03 27.17 43.4K
11:15 27.16 27.17 27.15 27.17 19.2K
11:16 27.18 27.25 27.16 27.16 11.6K
11:17 27.15 27.21 27.15 27.21 3.7K
11:18 27.17 27.19 27.15 27.15 1.3K
11:19 27.12 27.12 27.04 27.06 36.9K
11:20 27.05 27.05 27.01 27.02 6.4K
11:23 27.00 27.00 26.99 26.99 1.6K
11:24 27.00 27.08 27.00 27.04 5.3K
11:25 27.01 27.01 26.97 26.98 2.7K
11:26 26.97 26.97 26.92 26.92 4.7K
11:27 26.95 26.95 26.91 26.95 8.1K
11:28 26.95 26.95 26.91 26.95 8.2K
11:29 26.95 27.04 26.95 27.02 36.0K
11:30 27.04 27.04 27.01 27.01 12.8K
11:31 27.03 27.03 27.00 27.01 3.8K
11:32 27.06 27.06 27.01 27.02 4.2K
11:33 27.00 27.03 27.00 27.03 1.7K
11:35 27.00 27.01 27.00 27.01 93.3K
11:36 27.01 27.01 27.00 27.00 20.7K
11:37 26.99 27.01 26.99 27.01 31.5K
11:38 27.01 27.06 27.00 27.06 53.6K
11:39 27.04 27.09 27.03 27.03 10.9K
11:40 27.02 27.02 27.02 27.02 0.6K
11:41 27.07 27.10 27.07 27.10 8.3K
11:42 27.10 27.10 27.05 27.07 23.5K
11:43 27.06 27.06 27.01 27.01 9.4K
11:44 27.00 27.00 27.00 27.00 3.9K
11:45 26.88 26.92 26.88 26.88 7.4K
11:46 26.91 26.91 26.75 26.80 7.9K
11:47 26.77 26.81 26.77 26.81 4.5K
11:48 26.80 26.82 26.77 26.82 7.8K
11:49 26.82 26.84 26.81 26.84 9.2K
11:50 26.80 26.80 26.74 26.78 17.3K
11:51 26.77 26.77 26.73 26.77 7.3K
11:52 26.75 26.75 26.75 26.75 2.4K
11:53 26.76 26.77 26.76 26.77 0.8K
11:54 26.75 26.77 26.68 26.68 10.1K
11:55 26.68 26.68 26.64 26.68 7.9K
11:56 26.72 26.74 26.70 26.70 11.2K
11:57 26.69 26.69 26.66 26.66 37.2K
11:58 26.67 26.69 26.64 26.64 18.9K
11:59 26.64 26.71 26.64 26.71 23.5K
12:00 26.67 26.67 26.65 26.65 9.1K
12:01 26.67 26.71 26.67 26.67 7.1K
12:02 26.69 26.70 26.69 26.70 2.6K
12:03 26.70 26.70 26.70 26.70 3.3K
12:04 26.70 26.70 26.62 26.62 5.0K
12:05 26.62 26.66 26.61 26.66 3.6K
12:06 26.62 26.62 26.62 26.62 1.0K
12:07 26.62 26.64 26.58 26.58 14.4K
12:08 26.60 26.69 26.60 26.67 10.2K
12:09 26.67 26.68 26.67 26.68 1.3K
12:10 26.62 26.62 26.44 26.44 35.3K
12:11 26.44 26.45 26.43 26.45 23.6K
12:12 26.40 26.44 26.38 26.44 18.9K
12:13 26.42 26.52 26.42 26.52 2.7K
12:14 26.49 26.49 26.43 26.43 2.2K
12:15 26.46 26.46 26.46 26.46 1.7K
12:16 26.48 26.50 26.48 26.50 1.0K
12:17 26.49 26.53 26.49 26.52 5.2K
12:18 26.53 26.53 26.50 26.50 0.6K
12:19 26.50 26.50 26.50 26.50 1.6K
12:20 26.50 26.50 26.46 26.46 1.0K
12:21 26.48 26.59 26.48 26.59 31.7K
12:22 26.56 26.56 26.52 26.53 9.7K
12:23 26.52 26.54 26.48 26.48 21.7K
12:24 26.46 26.46 26.43 26.44 2.7K
12:25 26.45 26.47 26.45 26.47 3.9K
12:26 26.48 26.48 26.48 26.48 1.5K
12:27 26.49 26.49 26.49 26.49 3.0K
12:28 26.42 26.42 26.42 26.42 3.9K
12:29 26.41 26.49 26.41 26.45 10.1K
12:30 26.45 26.45 26.45 26.45 1.3K
12:32 26.47 26.47 26.47 26.47 4.3K
12:33 26.48 26.48 26.48 26.48 4.3K
12:34 26.49 26.53 26.49 26.49 4.6K
12:35 26.45 26.45 26.45 26.45 0.6K
12:36 26.46 26.46 26.41 26.41 1.8K
12:37 26.41 26.43 26.41 26.43 1.1K
12:38 26.48 26.48 26.46 26.46 4.4K
12:39 26.48 26.48 26.48 26.48 2.2K
12:40 26.46 26.46 26.46 26.46 0.2K
12:41 26.43 26.45 26.43 26.45 0.9K
12:42 26.46 26.46 26.46 26.46 0.2K
12:43 26.43 26.45 26.43 26.45 1.4K
12:44 26.45 26.45 26.45 26.45 0.4K
12:45 26.45 26.45 26.45 26.45 0.5K
12:46 26.46 26.46 26.46 26.46 1.1K
12:47 26.48 26.48 26.48 26.48 1.8K
12:48 26.45 26.45 26.45 26.45 1.8K
12:49 26.42 26.47 26.42 26.47 2.4K
12:50 26.47 26.49 26.45 26.45 1.8K
12:51 26.47 26.47 26.45 26.45 1.0K
12:53 26.49 26.51 26.49 26.51 3.6K
12:54 26.50 26.50 26.50 26.50 0.8K
12:55 26.46 26.46 26.44 26.45 23.6K
12:56 26.47 26.49 26.47 26.49 4.3K
12:57 26.51 26.51 26.47 26.47 2.9K
12:58 26.46 26.46 26.46 26.46 0.3K
12:59 26.47 26.47 26.47 26.47 0.9K
13:00 26.44 26.46 26.43 26.46 1.8K
13:01 26.45 26.45 26.45 26.45 1.4K
13:02 26.45 26.45 26.45 26.45 0.6K
13:03 26.46 26.46 26.44 26.44 0.9K
13:04 26.44 26.46 26.44 26.46 1.1K
13:05 26.45 26.47 26.45 26.46 6.7K
13:06 26.44 26.44 26.43 26.43 5.5K
13:07 26.43 26.45 26.41 26.45 1.1K
13:08 26.48 26.48 26.47 26.48 3.0K
13:09 26.48 26.49 26.47 26.49 3.9K
13:10 26.44 26.44 26.44 26.44 0.7K
13:11 26.49 26.50 26.49 26.50 1.7K
13:12 26.47 26.53 26.47 26.53 3.4K
13:13 26.52 26.52 26.52 26.52 1.8K
13:14 26.46 26.46 26.46 26.46 1.0K
13:15 26.47 26.50 26.47 26.50 1.2K
13:16 26.46 26.50 26.46 26.47 1.3K
13:17 26.45 26.45 26.45 26.45 0.9K
13:18 26.44 26.45 26.44 26.45 1.1K
13:19 26.46 26.49 26.46 26.49 3.8K
13:20 26.50 26.50 26.48 26.48 1.7K
13:22 26.48 26.48 26.48 26.48 1.7K
13:24 26.47 26.47 26.47 26.47 0.2K
13:25 26.47 26.52 26.47 26.52 3.6K
13:26 26.52 26.52 26.52 26.52 0.2K
13:27 26.52 26.52 26.52 26.52 1.7K
13:28 26.53 26.53 26.51 26.51 3.6K
13:30 26.48 26.48 26.48 26.48 1.5K
13:32 26.49 26.49 26.47 26.47 0.4K
13:33 26.49 26.53 26.49 26.53 4.2K
13:34 26.51 26.53 26.51 26.53 0.8K
13:35 26.53 26.53 26.53 26.53 2.0K
13:36 26.52 26.58 26.52 26.56 40.7K
13:37 26.54 26.56 26.54 26.55 24.7K
13:38 26.55 26.57 26.55 26.57 6.5K
13:39 26.58 26.60 26.58 26.60 4.0K
13:40 26.60 26.60 26.56 26.56 7.0K
13:41 26.54 26.56 26.54 26.54 2.4K
13:42 26.52 26.57 26.52 26.57 1.4K
13:43 26.54 26.55 26.54 26.55 0.9K
13:44 26.55 26.58 26.55 26.55 3.5K
13:45 26.57 26.57 26.57 26.57 0.5K
13:46 26.56 26.58 26.56 26.58 2.5K
13:47 26.58 26.58 26.58 26.58 1.4K
13:48 26.63 26.63 26.62 26.63 18.3K
13:49 26.65 26.66 26.65 26.66 9.2K
13:50 26.67 26.67 26.65 26.65 2.6K
13:51 26.61 26.61 26.59 26.61 1.4K
13:53 26.63 26.63 26.63 26.63 0.4K
13:54 26.65 26.66 26.65 26.66 7.1K
13:55 26.66 26.66 26.66 26.66 1.8K
13:56 26.73 26.73 26.71 26.71 28.8K
13:57 26.72 26.72 26.70 26.70 1.8K
13:58 26.68 26.73 26.68 26.68 2.0K
14:00 26.73 26.74 26.73 26.74 4.8K
14:01 26.75 26.75 26.75 26.75 0.1K
14:02 26.75 26.79 26.75 26.78 3.7K
14:03 26.70 26.70 26.69 26.69 1.3K
14:04 26.70 26.72 26.70 26.72 2.4K
14:05 26.68 26.68 26.66 26.66 2.1K
14:06 26.65 26.65 26.64 26.64 1.0K
14:07 26.68 26.69 26.68 26.69 2.2K
14:08 26.74 26.74 26.74 26.74 3.1K
14:09 26.70 26.70 26.70 26.70 0.9K
14:10 26.70 26.70 26.70 26.70 0.5K
14:11 26.73 26.73 26.73 26.73 0.8K
14:12 26.72 26.72 26.72 26.72 2.3K
14:14 26.71 26.71 26.71 26.71 0.3K
14:16 26.68 26.68 26.68 26.68 1.0K
14:17 26.69 26.70 26.69 26.70 1.6K
14:18 26.70 26.71 26.69 26.71 1.2K
14:19 26.70 26.73 26.70 26.73 1.3K
14:20 26.73 26.81 26.73 26.81 4.6K
14:21 26.80 26.80 26.79 26.80 5.5K
14:22 26.80 26.80 26.73 26.73 2.1K
14:23 26.73 26.80 26.73 26.78 3.7K
14:24 26.78 26.78 26.78 26.78 1.2K
14:27 26.82 26.82 26.79 26.79 2.9K
14:28 26.80 26.80 26.80 26.80 0.2K
14:29 26.81 26.81 26.76 26.76 1.6K
14:30 26.79 26.79 26.79 26.79 1.2K
14:31 26.79 26.81 26.69 26.69 21.4K
14:32 26.69 26.72 26.69 26.72 0.8K
14:33 26.70 26.73 26.70 26.70 4.8K
14:34 26.62 26.64 26.62 26.64 1.2K
14:35 26.62 26.62 26.60 26.60 1.4K
14:36 26.63 26.63 26.61 26.63 1.8K
14:37 26.62 26.62 26.58 26.61 1.8K
14:38 26.61 26.61 26.58 26.58 4.6K
14:39 26.59 26.62 26.59 26.62 5.8K
14:40 26.63 26.66 26.63 26.66 2.4K
14:41 26.69 26.69 26.67 26.67 1.2K
14:42 26.65 26.67 26.65 26.67 3.1K
14:43 26.66 26.69 26.65 26.65 3.9K
14:44 26.63 26.63 26.63 26.63 2.5K
14:45 26.59 26.63 26.59 26.63 0.7K
14:46 26.61 26.67 26.61 26.67 3.5K
14:47 26.64 26.64 26.61 26.61 1.3K
14:48 26.61 26.66 26.61 26.66 2.5K
14:49 26.59 26.60 26.57 26.60 15.4K
14:50 26.60 26.60 26.56 26.56 5.3K
14:51 26.55 26.60 26.54 26.59 5.5K
14:52 26.60 26.60 26.60 26.60 9.6K
14:53 26.65 26.65 26.65 26.65 3.2K
14:54 26.67 26.68 26.64 26.66 25.5K
14:55 26.66 26.66 26.63 26.63 5.3K
14:56 26.63 26.63 26.60 26.63 5.9K
14:57 26.61 26.69 26.61 26.69 22.0K
14:58 26.70 26.71 26.68 26.70 3.8K
14:59 26.71 26.71 26.66 26.70 3.0K
15:00 26.71 26.71 26.69 26.69 0.6K
15:01 26.69 26.77 26.69 26.77 5.0K
15:02 26.76 26.80 26.76 26.77 3.5K
15:03 26.77 26.77 26.73 26.73 3.9K
15:05 26.77 26.84 26.77 26.84 7.2K
15:06 26.85 26.85 26.82 26.83 7.7K
15:07 26.82 26.82 26.82 26.82 1.2K
15:08 26.82 26.87 26.82 26.85 6.1K
15:09 26.84 26.84 26.83 26.83 1.5K
15:10 26.84 26.90 26.84 26.90 34.9K
15:11 26.88 26.88 26.85 26.88 8.4K
15:12 26.89 26.93 26.89 26.92 6.8K
15:13 26.93 26.93 26.92 26.92 2.5K
15:14 26.91 26.99 26.91 26.99 9.3K
15:15 26.99 26.99 26.96 26.97 4.2K
15:16 26.98 26.98 26.95 26.95 3.3K
15:17 26.96 27.00 26.96 27.00 4.4K
15:18 27.01 27.01 27.01 27.01 2.0K
15:19 27.00 27.00 26.97 26.98 9.0K
15:20 26.97 26.97 26.97 26.97 0.9K
15:21 26.96 27.02 26.96 27.01 3.3K
15:22 27.01 27.01 26.96 26.97 25.3K
15:23 26.94 26.94 26.87 26.91 37.9K
15:24 26.90 26.90 26.86 26.86 2.2K
15:25 26.85 26.88 26.82 26.88 10.2K
15:26 26.86 26.86 26.85 26.85 1.9K
15:27 26.84 26.87 26.81 26.83 4.5K
15:28 26.87 26.87 26.83 26.84 8.3K
15:29 26.85 26.85 26.85 26.85 1.4K
15:30 26.86 26.86 26.82 26.84 2.9K
15:31 26.84 26.85 26.84 26.85 4.7K
15:32 26.84 26.88 26.84 26.88 4.4K
15:33 26.88 26.88 26.83 26.83 6.6K
15:34 26.87 26.87 26.85 26.85 6.1K
15:35 26.88 26.88 26.87 26.87 3.8K
15:36 26.87 26.88 26.87 26.88 1.9K
15:37 26.87 26.89 26.86 26.87 6.2K
15:38 26.85 26.87 26.85 26.87 4.8K
15:39 26.87 26.87 26.82 26.82 5.2K
15:40 26.82 26.83 26.81 26.83 1.0K
15:41 26.84 26.84 26.84 26.84 5.2K
15:42 26.82 26.83 26.68 26.68 19.9K
15:43 26.72 26.72 26.66 26.66 15.2K
15:44 26.66 26.67 26.63 26.63 2.9K
15:45 26.65 26.66 26.64 26.65 6.2K
15:46 26.64 26.65 26.62 26.62 10.5K
15:47 26.63 26.66 26.63 26.65 7.4K
15:48 26.65 26.66 26.60 26.60 9.5K
15:49 26.65 26.66 26.62 26.64 39.9K
15:50 26.68 26.74 26.68 26.71 11.1K
15:51 26.71 26.77 26.71 26.72 33.2K
15:52 26.69 26.78 26.69 26.75 49.3K
15:53 26.68 26.68 26.60 26.60 14.2K
15:54 26.63 26.63 26.56 26.57 16.2K
15:55 26.52 26.53 26.51 26.53 32.5K
15:56 26.53 26.58 26.52 26.58 24.3K
15:57 26.53 26.53 26.48 26.49 23.0K
15:58 26.50 26.50 26.48 26.48 29.4K
15:59 26.48 26.49 26.43 26.45 301.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし