サミット・セラピューティクス (SMMT)

SMMT
🏛️ アメリカ →
20.65
最終更新: 2025-09-30
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 26.27 26.27 25.70 25.76 57.2K
09:31 25.73 25.73 25.43 25.60 13.1K
09:32 25.60 25.74 25.60 25.63 17.3K
09:33 25.63 25.95 25.63 25.88 15.3K
09:34 25.88 26.16 25.88 26.08 14.1K
09:35 26.07 26.16 26.05 26.16 12.3K
09:36 26.05 26.15 26.05 26.09 9.8K
09:37 26.14 26.14 26.06 26.09 7.9K
09:38 26.12 26.14 26.09 26.09 3.0K
09:39 26.08 26.15 26.08 26.15 16.1K
09:40 26.06 26.08 26.02 26.02 7.0K
09:41 26.04 26.10 26.01 26.10 11.9K
09:42 26.10 26.10 26.02 26.03 3.3K
09:43 26.06 26.08 26.03 26.08 6.2K
09:44 26.03 26.03 25.90 25.90 10.0K
09:45 25.99 26.02 25.95 25.99 6.8K
09:46 25.99 25.99 25.98 25.98 1.9K
09:47 25.99 26.00 25.93 25.96 1.9K
09:48 25.92 25.98 25.87 25.89 6.2K
09:49 25.98 26.08 25.95 26.08 5.9K
09:50 26.08 26.32 26.08 26.24 29.3K
09:51 26.25 26.27 26.20 26.23 20.0K
09:52 26.26 26.29 26.20 26.29 16.8K
09:53 26.31 26.31 26.24 26.27 7.7K
09:54 26.27 26.30 26.25 26.30 4.3K
09:55 26.32 26.37 26.31 26.37 3.3K
09:56 26.35 26.37 26.34 26.37 1.1K
09:57 26.35 26.37 26.33 26.37 2.7K
09:58 26.34 26.38 26.33 26.33 15.1K
09:59 26.34 26.34 26.33 26.33 1.4K
10:00 26.36 26.36 26.29 26.30 4.0K
10:01 26.24 26.28 26.23 26.24 6.6K
10:02 26.36 26.36 26.30 26.30 5.1K
10:03 26.31 26.31 26.31 26.31 0.1K
10:04 26.29 26.33 26.28 26.33 11.2K
10:05 26.38 26.41 26.35 26.41 18.3K
10:06 26.37 26.44 26.37 26.44 5.5K
10:07 26.40 26.49 26.35 26.49 12.0K
10:08 26.50 26.56 26.49 26.55 25.9K
10:09 26.50 26.53 26.47 26.53 14.7K
10:10 26.54 26.63 26.54 26.61 4.2K
10:11 26.62 26.62 26.56 26.56 1.9K
10:12 26.56 26.58 26.56 26.58 0.7K
10:13 26.63 26.63 26.53 26.53 7.6K
10:14 26.52 26.52 26.49 26.51 3.1K
10:15 26.49 26.49 26.46 26.48 32.6K
10:16 26.48 26.52 26.45 26.52 5.6K
10:18 26.56 26.56 26.45 26.50 3.5K
10:19 26.50 26.50 26.48 26.48 3.4K
10:20 26.51 26.53 26.48 26.53 5.9K
10:21 26.52 26.53 26.51 26.51 2.3K
10:22 26.54 26.54 26.49 26.51 1.7K
10:23 26.54 26.54 26.48 26.48 3.4K
10:24 26.50 26.52 26.50 26.50 4.8K
10:25 26.51 26.61 26.51 26.59 6.1K
10:26 26.59 26.59 26.59 26.59 0.8K
10:27 26.59 26.60 26.58 26.58 14.8K
10:28 26.53 26.53 26.46 26.47 3.5K
10:29 26.41 26.41 26.33 26.33 13.2K
10:30 26.31 26.31 26.28 26.28 5.4K
10:31 26.33 26.35 26.33 26.35 2.0K
10:32 26.32 26.37 26.32 26.37 1.3K
10:33 26.36 26.43 26.36 26.38 1.8K
10:34 26.42 26.42 26.39 26.39 6.2K
10:35 26.40 26.44 26.39 26.42 33.9K
10:36 26.39 26.40 26.39 26.40 0.8K
10:38 26.43 26.43 26.40 26.40 1.6K
10:39 26.36 26.40 26.35 26.40 4.3K
10:40 26.35 26.41 26.35 26.41 1.6K
10:41 26.38 26.38 26.38 26.38 1.6K
10:42 26.35 26.36 26.35 26.36 2.7K
10:43 26.36 26.36 26.36 26.36 0.4K
10:44 26.34 26.35 26.30 26.34 4.1K
10:46 26.32 26.32 26.31 26.31 4.2K
10:47 26.31 26.31 26.26 26.26 1.8K
10:48 26.28 26.28 26.28 26.28 0.6K
10:49 26.28 26.28 26.27 26.28 2.4K
10:50 26.29 26.29 26.25 26.29 0.4K
10:51 26.29 26.29 26.29 26.29 1.0K
10:52 26.29 26.31 26.29 26.31 3.4K
10:54 26.35 26.35 26.35 26.35 1.3K
10:55 26.35 26.35 26.34 26.34 0.7K
10:56 26.32 26.32 26.31 26.31 6.1K
10:57 26.33 26.37 26.25 26.31 16.0K
10:58 26.25 26.25 26.25 26.25 0.9K
10:59 26.21 26.24 26.21 26.24 1.5K
11:00 26.22 26.23 26.21 26.23 4.5K
11:01 26.26 26.26 26.26 26.26 0.7K
11:02 26.29 26.29 26.29 26.29 0.9K
11:03 26.29 26.29 26.29 26.29 1.0K
11:04 26.27 26.27 26.27 26.27 2.2K
11:05 26.28 26.28 26.25 26.27 2.5K
11:06 26.18 26.18 26.09 26.09 19.1K
11:08 26.05 26.06 26.03 26.04 14.1K
11:09 26.06 26.09 26.05 26.09 7.3K
11:10 26.02 26.04 26.02 26.04 2.4K
11:11 26.05 26.05 26.04 26.04 1.4K
11:12 26.02 26.07 26.02 26.07 4.4K
11:13 26.05 26.05 26.05 26.05 5.7K
11:14 26.05 26.07 26.04 26.04 1.9K
11:15 26.06 26.06 25.96 25.99 35.0K
11:16 26.03 26.03 26.03 26.03 2.7K
11:17 26.07 26.07 26.04 26.04 7.3K
11:18 26.03 26.21 26.03 26.16 44.1K
11:19 26.19 26.19 26.19 26.19 0.3K
11:20 26.16 26.16 26.14 26.16 2.6K
11:22 26.21 26.25 26.21 26.25 29.8K
11:23 26.21 26.21 26.21 26.21 1.7K
11:24 26.21 26.21 26.20 26.20 1.3K
11:25 26.20 26.23 26.20 26.23 18.5K
11:26 26.23 26.26 26.23 26.26 1.5K
11:27 26.26 26.32 26.26 26.32 3.2K
11:28 26.34 26.34 26.26 26.26 14.3K
11:29 26.27 26.27 26.25 26.25 5.3K
11:30 26.21 26.22 26.21 26.22 0.8K
11:31 26.20 26.23 26.20 26.23 3.0K
11:32 26.20 26.23 26.20 26.23 2.5K
11:33 26.21 26.23 26.20 26.20 3.9K
11:34 26.20 26.26 26.20 26.26 4.2K
11:35 26.25 26.25 26.25 26.25 0.2K
11:36 26.26 26.28 26.26 26.27 2.4K
11:37 26.30 26.30 26.30 26.30 3.6K
11:39 26.31 26.31 26.29 26.29 3.0K
11:40 26.30 26.31 26.30 26.31 2.1K
11:41 26.31 26.34 26.31 26.34 6.3K
11:42 26.33 26.37 26.33 26.37 3.0K
11:43 26.35 26.35 26.35 26.35 0.5K
11:44 26.33 26.33 26.33 26.33 1.0K
11:45 26.33 26.33 26.33 26.33 0.7K
11:46 26.32 26.34 26.32 26.34 1.3K
11:47 26.35 26.35 26.32 26.32 2.1K
11:48 26.38 26.38 26.35 26.35 7.2K
11:49 26.33 26.33 26.29 26.29 3.1K
11:50 26.25 26.26 26.22 26.22 19.6K
11:51 26.25 26.30 26.23 26.30 4.6K
11:54 26.26 26.26 26.23 26.25 2.1K
11:55 26.22 26.22 26.22 26.22 3.6K
11:57 26.24 26.24 26.24 26.24 0.8K
11:58 26.28 26.35 26.28 26.30 41.1K
11:59 26.32 26.35 26.30 26.35 0.7K
12:00 26.34 26.34 26.33 26.33 1.2K
12:01 26.29 26.29 26.29 26.29 1.6K
12:02 26.28 26.32 26.28 26.32 2.0K
12:04 26.27 26.30 26.27 26.28 1.2K
12:05 26.30 26.30 26.30 26.30 0.9K
12:06 26.28 26.28 26.28 26.28 2.6K
12:07 26.29 26.29 26.29 26.29 0.9K
12:08 26.29 26.33 26.29 26.33 4.9K
12:10 26.31 26.31 26.31 26.31 0.2K
12:11 26.28 26.28 26.25 26.25 1.6K
12:12 26.23 26.28 26.23 26.28 3.3K
12:14 26.29 26.32 26.29 26.32 2.7K
12:15 26.33 26.34 26.32 26.32 7.3K
12:16 26.35 26.35 26.28 26.30 28.2K
12:18 26.30 26.30 26.26 26.30 3.3K
12:19 26.28 26.30 26.28 26.30 1.5K
12:20 26.29 26.29 26.29 26.29 1.2K
12:21 26.30 26.30 26.24 26.24 2.7K
12:22 26.23 26.27 26.23 26.25 4.6K
12:23 26.24 26.29 26.24 26.29 3.1K
12:24 26.29 26.29 26.28 26.28 0.7K
12:25 26.28 26.29 26.28 26.29 3.2K
12:26 26.27 26.32 26.27 26.31 29.7K
12:27 26.30 26.30 26.28 26.28 6.6K
12:29 26.30 26.30 26.30 26.30 1.7K
12:30 26.30 26.32 26.30 26.32 10.2K
12:31 26.29 26.29 26.29 26.29 2.5K
12:33 26.28 26.28 26.26 26.27 20.7K
12:34 26.24 26.26 26.24 26.26 2.2K
12:35 26.22 26.22 26.21 26.21 2.9K
12:36 26.21 26.21 26.15 26.17 5.4K
12:37 26.16 26.16 26.16 26.16 3.4K
12:39 26.15 26.15 26.12 26.12 1.8K
12:40 26.13 26.13 26.12 26.12 0.6K
12:41 26.14 26.16 26.13 26.16 3.7K
12:42 26.14 26.14 26.14 26.14 1.0K
12:43 26.16 26.16 26.16 26.16 1.7K
12:44 26.15 26.19 26.15 26.19 3.0K
12:45 26.20 26.20 26.20 26.20 1.4K
12:46 26.20 26.27 26.20 26.24 22.5K
12:47 26.23 26.23 26.22 26.22 2.3K
12:48 26.22 26.23 26.19 26.19 24.6K
12:49 26.19 26.21 26.19 26.21 1.1K
12:50 26.20 26.22 26.20 26.22 2.8K
12:51 26.20 26.20 26.20 26.20 1.0K
12:53 26.21 26.21 26.20 26.20 2.0K
12:54 26.18 26.18 26.18 26.18 0.5K
12:55 26.16 26.16 26.16 26.16 1.0K
12:56 26.16 26.16 26.16 26.16 0.7K
12:57 26.17 26.19 26.17 26.19 4.8K
12:59 26.24 26.24 26.24 26.24 5.4K
13:00 26.23 26.34 26.23 26.34 10.8K
13:01 26.30 26.40 26.30 26.37 9.2K
13:02 26.38 26.38 26.34 26.34 2.4K
13:03 26.34 26.36 26.34 26.34 2.3K
13:04 26.33 26.33 26.32 26.32 1.7K
13:06 26.29 26.29 26.28 26.28 1.9K
13:07 26.37 26.37 26.37 26.37 2.0K
13:08 26.35 26.35 26.35 26.35 2.6K
13:09 26.32 26.33 26.32 26.33 3.0K
13:11 26.37 26.37 26.37 26.37 0.9K
13:12 26.36 26.36 26.36 26.36 0.5K
13:13 26.38 26.38 26.37 26.37 2.3K
13:14 26.38 26.44 26.38 26.42 29.9K
13:15 26.40 26.40 26.40 26.40 0.7K
13:16 26.41 26.41 26.40 26.41 4.7K
13:18 26.42 26.42 26.39 26.39 15.2K
13:20 26.33 26.36 26.33 26.36 1.4K
13:21 26.36 26.36 26.34 26.34 2.6K
13:22 26.34 26.44 26.34 26.44 24.2K
13:24 26.46 26.48 26.46 26.48 1.4K
13:25 26.53 26.53 26.52 26.52 19.7K
13:26 26.53 26.56 26.53 26.56 4.7K
13:27 26.57 26.57 26.55 26.55 3.1K
13:28 26.54 26.54 26.51 26.52 1.8K
13:29 26.50 26.50 26.50 26.50 0.5K
13:30 26.49 26.51 26.47 26.47 2.2K
13:31 26.47 26.52 26.47 26.50 28.0K
13:32 26.48 26.48 26.46 26.46 2.4K
13:33 26.49 26.56 26.49 26.56 4.2K
13:34 26.57 26.57 26.53 26.53 1.6K
13:35 26.53 26.55 26.53 26.55 5.5K
13:36 26.53 26.57 26.53 26.56 13.8K
13:37 26.55 26.55 26.54 26.54 4.5K
13:38 26.54 26.58 26.51 26.56 30.2K
13:39 26.53 26.53 26.52 26.53 8.8K
13:40 26.50 26.50 26.49 26.49 24.2K
13:41 26.46 26.46 26.44 26.44 2.3K
13:43 26.38 26.38 26.38 26.38 0.6K
13:44 26.39 26.41 26.39 26.41 1.8K
13:45 26.44 26.48 26.44 26.48 7.0K
13:46 26.48 26.50 26.48 26.50 4.3K
13:47 26.48 26.50 26.48 26.48 6.3K
13:48 26.50 26.54 26.48 26.53 20.6K
13:49 26.58 26.58 26.53 26.55 5.0K
13:50 26.55 26.55 26.54 26.54 4.6K
13:51 26.56 26.56 26.56 26.56 1.6K
13:52 26.54 26.61 26.54 26.61 18.9K
13:53 26.60 26.60 26.58 26.58 4.5K
13:54 26.53 26.53 26.51 26.51 2.2K
13:55 26.49 26.49 26.49 26.49 0.3K
13:56 26.52 26.52 26.49 26.50 5.0K
13:57 26.50 26.50 26.50 26.50 1.0K
13:58 26.51 26.51 26.51 26.51 0.9K
13:59 26.52 26.52 26.51 26.51 1.2K
14:00 26.52 26.52 26.50 26.50 1.5K
14:01 26.50 26.50 26.50 26.50 0.3K
14:02 26.51 26.52 26.51 26.52 1.8K
14:03 26.50 26.50 26.50 26.50 0.7K
14:04 26.50 26.50 26.50 26.50 0.7K
14:05 26.48 26.48 26.46 26.46 1.3K
14:06 26.46 26.50 26.46 26.50 4.2K
14:07 26.49 26.49 26.49 26.49 2.8K
14:10 26.49 26.49 26.49 26.49 2.0K
14:11 26.48 26.48 26.48 26.48 1.3K
14:12 26.47 26.48 26.47 26.48 0.7K
14:13 26.47 26.47 26.47 26.47 0.7K
14:14 26.44 26.44 26.44 26.44 0.4K
14:15 26.46 26.46 26.44 26.44 1.0K
14:16 26.44 26.50 26.44 26.50 7.7K
14:18 26.47 26.47 26.46 26.46 3.6K
14:21 26.49 26.52 26.48 26.49 31.9K
14:22 26.51 26.51 26.51 26.51 0.3K
14:23 26.53 26.53 26.51 26.51 2.2K
14:24 26.50 26.50 26.50 26.50 0.7K
14:26 26.49 26.49 26.45 26.46 18.9K
14:27 26.46 26.46 26.45 26.45 1.2K
14:28 26.46 26.46 26.46 26.46 0.4K
14:29 26.46 26.47 26.46 26.47 1.5K
14:30 26.49 26.49 26.49 26.49 0.8K
14:31 26.48 26.48 26.48 26.48 1.1K
14:32 26.49 26.49 26.49 26.49 2.2K
14:33 26.47 26.47 26.46 26.46 3.5K
14:34 26.47 26.47 26.47 26.47 0.6K
14:35 26.47 26.48 26.47 26.48 1.9K
14:36 26.49 26.49 26.49 26.49 2.0K
14:37 26.47 26.47 26.47 26.47 1.5K
14:38 26.46 26.46 26.44 26.44 1.6K
14:39 26.41 26.43 26.41 26.43 1.9K
14:40 26.44 26.44 26.43 26.44 1.9K
14:42 26.43 26.48 26.43 26.48 6.2K
14:43 26.50 26.52 26.50 26.51 7.0K
14:45 26.52 26.52 26.52 26.52 1.0K
14:46 26.52 26.52 26.49 26.50 2.5K
14:47 26.50 26.50 26.50 26.50 0.9K
14:49 26.49 26.50 26.49 26.50 1.9K
14:50 26.51 26.56 26.51 26.56 5.7K
14:51 26.58 26.61 26.57 26.57 6.9K
14:52 26.60 26.62 26.60 26.61 5.2K
14:53 26.64 26.64 26.64 26.64 0.6K
14:54 26.65 26.65 26.65 26.65 1.5K
14:55 26.64 26.65 26.64 26.65 1.8K
14:56 26.64 26.64 26.64 26.64 1.1K
14:57 26.63 26.63 26.63 26.63 0.7K
14:58 26.64 26.64 26.64 26.64 0.6K
14:59 26.62 26.63 26.62 26.63 2.3K
15:00 26.65 26.65 26.63 26.63 1.7K
15:01 26.65 26.65 26.65 26.65 4.5K
15:02 26.64 26.64 26.64 26.64 0.8K
15:03 26.65 26.66 26.65 26.66 1.6K
15:04 26.66 26.66 26.66 26.66 1.7K
15:05 26.64 26.65 26.64 26.65 2.6K
15:06 26.68 26.68 26.68 26.68 1.9K
15:07 26.68 26.68 26.68 26.68 0.7K
15:08 26.67 26.73 26.67 26.73 20.1K
15:09 26.71 26.71 26.69 26.70 1.9K
15:10 26.69 26.69 26.68 26.68 5.5K
15:11 26.68 26.69 26.65 26.66 14.7K
15:12 26.65 26.65 26.63 26.64 4.2K
15:13 26.65 26.65 26.65 26.65 1.5K
15:14 26.64 26.66 26.64 26.66 1.4K
15:15 26.67 26.70 26.67 26.70 2.3K
15:16 26.70 26.70 26.69 26.69 2.1K
15:18 26.67 26.67 26.66 26.67 3.1K
15:20 26.66 26.67 26.65 26.67 1.0K
15:21 26.65 26.68 26.65 26.66 3.0K
15:22 26.67 26.67 26.63 26.63 20.2K
15:23 26.64 26.64 26.64 26.64 3.6K
15:26 26.67 26.67 26.67 26.67 1.8K
15:28 26.66 26.66 26.66 26.66 0.8K
15:29 26.66 26.66 26.64 26.64 2.3K
15:30 26.62 26.64 26.61 26.64 4.2K
15:31 26.62 26.64 26.62 26.62 4.2K
15:32 26.61 26.62 26.61 26.62 0.2K
15:33 26.61 26.64 26.61 26.64 3.3K
15:34 26.64 26.64 26.64 26.64 1.0K
15:35 26.65 26.65 26.63 26.63 1.9K
15:36 26.60 26.60 26.59 26.59 4.5K
15:37 26.59 26.60 26.57 26.58 3.0K
15:38 26.58 26.60 26.58 26.60 2.1K
15:39 26.59 26.59 26.58 26.58 1.7K
15:40 26.59 26.59 26.55 26.56 6.9K
15:41 26.55 26.56 26.55 26.55 1.6K
15:42 26.53 26.53 26.49 26.52 7.1K
15:43 26.51 26.53 26.51 26.53 3.1K
15:44 26.53 26.54 26.53 26.53 3.3K
15:45 26.51 26.51 26.50 26.50 1.0K
15:46 26.52 26.52 26.50 26.52 2.5K
15:47 26.52 26.53 26.51 26.51 5.8K
15:48 26.51 26.52 26.49 26.49 3.5K
15:49 26.50 26.51 26.50 26.50 3.3K
15:50 26.49 26.51 26.46 26.46 9.8K
15:51 26.45 26.45 26.40 26.41 9.8K
15:52 26.39 26.39 26.34 26.38 8.5K
15:53 26.39 26.39 26.34 26.36 10.5K
15:54 26.37 26.39 26.34 26.39 9.2K
15:55 26.35 26.36 26.33 26.35 13.7K
15:56 26.35 26.36 26.33 26.34 13.3K
15:57 26.36 26.36 26.33 26.34 17.5K
15:58 26.33 26.34 26.30 26.30 28.7K
15:59 26.30 26.31 26.27 26.29 263.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし