Super Micro Computer Inc DRC (SMCI)

SMCI
🏛️ カナダ →
19.43
最終更新: 2025-10-08
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 10.65 10.65 10.60 10.60 4.4K
09:31 10.53 10.53 10.48 10.48 4.6K
09:32 10.45 10.45 10.40 10.40 3.9K
09:33 10.39 10.39 10.39 10.39 1.2K
09:34 10.37 10.37 10.37 10.37 0.4K
09:35 10.31 10.34 10.30 10.34 2.2K
09:36 10.34 10.34 10.34 10.34 4.2K
09:39 10.34 10.34 10.34 10.34 0.6K
09:40 10.30 10.30 10.30 10.30 1.2K
09:43 10.30 10.30 10.30 10.30 0.5K
09:44 10.33 10.33 10.33 10.33 2.7K
09:46 10.34 10.34 10.34 10.34 0.1K
09:47 10.28 10.28 10.28 10.28 0.6K
09:48 10.30 10.30 10.30 10.30 0.2K
09:49 10.31 10.31 10.31 10.31 0.1K
09:50 10.30 10.30 10.29 10.29 0.2K
09:51 10.29 10.29 10.29 10.29 0.3K
09:52 10.32 10.32 10.32 10.32 4.7K
09:53 10.32 10.32 10.32 10.32 0.2K
09:54 10.25 10.25 10.25 10.25 4.7K
09:57 10.24 10.24 10.23 10.23 0.4K
09:59 10.28 10.28 10.28 10.28 9.9K
10:00 10.25 10.25 10.25 10.25 1.5K
10:01 10.22 10.24 10.21 10.24 6.9K
10:02 10.25 10.25 10.25 10.25 0.5K
10:03 10.25 10.25 10.25 10.25 1.0K
10:04 10.24 10.24 10.24 10.24 0.3K
10:05 10.26 10.26 10.26 10.26 0.2K
10:10 10.26 10.26 10.26 10.26 0.5K
10:13 10.29 10.29 10.29 10.29 0.6K
10:14 10.33 10.33 10.33 10.33 0.5K
10:15 10.35 10.35 10.35 10.35 0.2K
10:18 10.35 10.35 10.35 10.35 0.4K
10:19 10.34 10.34 10.34 10.34 1.3K
10:20 10.34 10.37 10.34 10.37 3.2K
10:23 10.38 10.38 10.35 10.35 0.3K
10:27 10.30 10.30 10.30 10.30 0.4K
10:31 10.37 10.43 10.37 10.43 6.2K
10:35 10.30 10.30 10.30 10.30 1.1K
10:36 10.30 10.30 10.28 10.28 1.3K
10:41 10.40 10.40 10.40 10.40 0.2K
10:42 10.36 10.36 10.36 10.36 0.9K
10:43 10.38 10.38 10.38 10.38 0.9K
10:44 10.42 10.47 10.42 10.47 0.6K
10:45 10.45 10.48 10.45 10.48 2.7K
10:47 10.45 10.45 10.45 10.45 0.2K
10:48 10.49 10.49 10.49 10.49 0.5K
10:54 10.49 10.49 10.49 10.49 4.0K
10:55 10.49 10.50 10.49 10.50 8.0K
10:58 10.55 10.55 10.54 10.54 2.5K
11:00 10.58 10.58 10.58 10.58 0.4K
11:01 10.59 10.60 10.57 10.57 2.8K
11:04 10.60 10.60 10.60 10.60 3.1K
11:07 10.55 10.55 10.55 10.55 1.6K
11:09 10.51 10.51 10.51 10.51 0.8K
11:10 10.51 10.51 10.51 10.51 4.6K
11:31 10.53 10.53 10.53 10.53 0.8K
11:33 10.57 10.57 10.57 10.57 0.2K
11:40 10.53 10.53 10.53 10.53 0.5K
11:41 10.53 10.53 10.53 10.53 0.2K
11:44 10.51 10.51 10.51 10.51 0.0K
11:45 10.54 10.54 10.54 10.54 0.9K
11:46 10.51 10.52 10.51 10.52 3.2K
11:48 10.51 10.51 10.51 10.51 5.1K
11:49 10.51 10.51 10.51 10.51 8.0K
11:50 10.52 10.52 10.52 10.52 1.3K
12:25 10.55 10.55 10.55 10.55 0.9K
12:29 10.58 10.58 10.58 10.58 0.5K
12:43 10.60 10.60 10.60 10.60 14.0K
12:49 10.63 10.63 10.63 10.63 4.5K
12:51 10.59 10.59 10.59 10.59 1.4K
12:56 10.59 10.59 10.59 10.59 2.8K
13:02 10.57 10.57 10.57 10.57 0.1K
13:03 10.55 10.55 10.55 10.55 0.2K
13:12 10.59 10.61 10.59 10.61 0.8K
13:19 10.62 10.62 10.62 10.62 8.5K
13:22 10.63 10.63 10.63 10.63 0.3K
13:34 10.60 10.60 10.60 10.60 0.4K
13:47 10.57 10.57 10.57 10.57 0.3K
13:50 10.57 10.57 10.57 10.57 0.1K
13:58 10.56 10.56 10.56 10.56 0.1K
14:02 10.56 10.56 10.56 10.56 3.2K
14:04 10.55 10.55 10.55 10.55 0.5K
14:09 10.54 10.54 10.54 10.54 0.0K
14:18 10.53 10.53 10.53 10.53 0.0K
14:19 10.52 10.52 10.52 10.52 5.1K
14:21 10.50 10.50 10.50 10.50 2.5K
14:22 10.48 10.48 10.48 10.48 0.4K
14:37 10.45 10.47 10.45 10.47 1.6K
14:47 10.45 10.45 10.45 10.45 0.1K
14:53 10.47 10.47 10.47 10.47 3.0K
15:01 10.45 10.45 10.45 10.45 0.2K
15:03 10.45 10.45 10.45 10.45 0.1K
15:13 10.45 10.45 10.45 10.45 1.1K
15:15 10.44 10.44 10.44 10.44 0.6K
15:19 10.47 10.47 10.47 10.47 0.7K
15:27 10.45 10.45 10.45 10.45 0.1K
15:29 10.43 10.43 10.43 10.43 0.1K
15:30 10.41 10.41 10.41 10.41 0.1K
15:31 10.41 10.41 10.41 10.41 8.8K
15:41 10.41 10.41 10.40 10.40 4.2K
15:50 10.40 10.40 10.40 10.40 6.4K
15:58 10.40 10.40 10.40 10.40 2.0K
15:59 10.41 10.41 10.39 10.39 6.5K
16:01 10.39 10.39 10.39 10.39 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし