Super Micro Computer Inc DRC (SMCI)

SMCI
🏛️ カナダ →
18.08
最終更新: 2025-10-06
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 9.07 9.11 8.93 8.93 48.0K
09:31 8.91 9.00 8.91 9.00 6.6K
09:32 9.06 9.06 8.94 8.94 6.0K
09:33 8.95 9.02 8.92 9.02 5.8K
09:34 8.94 8.94 8.94 8.94 1.9K
09:35 8.95 8.95 8.95 8.95 0.1K
09:36 8.95 8.95 8.88 8.88 4.8K
09:37 8.86 8.89 8.86 8.89 2.2K
09:40 8.92 8.92 8.90 8.90 6.1K
09:42 8.88 8.90 8.86 8.86 3.2K
09:43 8.85 8.89 8.85 8.89 2.3K
09:44 8.95 8.95 8.94 8.95 1.2K
09:45 8.93 8.93 8.89 8.89 1.2K
09:48 8.86 8.88 8.85 8.88 3.4K
09:49 8.88 8.88 8.88 8.88 1.1K
09:50 8.88 8.88 8.88 8.88 0.9K
09:51 8.86 8.86 8.85 8.85 0.7K
09:52 8.83 8.83 8.81 8.81 4.0K
09:53 8.85 8.85 8.83 8.83 1.5K
09:54 8.84 8.85 8.84 8.85 2.0K
09:55 8.82 8.82 8.82 8.82 0.2K
09:56 8.87 8.87 8.86 8.86 1.5K
09:57 8.91 8.91 8.86 8.86 0.5K
09:58 8.85 8.86 8.85 8.86 1.8K
10:00 8.85 8.85 8.83 8.83 1.4K
10:02 8.87 8.87 8.84 8.84 0.3K
10:03 8.84 8.84 8.84 8.84 1.7K
10:04 8.83 8.84 8.80 8.84 2.5K
10:05 8.84 8.84 8.83 8.83 1.7K
10:07 8.84 8.84 8.81 8.84 0.9K
10:08 8.83 8.83 8.80 8.80 0.4K
10:09 8.81 8.81 8.81 8.81 0.3K
10:10 8.80 8.80 8.78 8.78 10.2K
10:11 8.77 8.77 8.77 8.77 3.5K
10:12 8.77 8.77 8.75 8.75 2.5K
10:13 8.80 8.80 8.79 8.79 1.2K
10:14 8.77 8.77 8.77 8.77 1.0K
10:15 8.75 8.75 8.72 8.72 3.3K
10:16 8.72 8.73 8.71 8.71 1.9K
10:17 8.69 8.69 8.67 8.67 5.9K
10:18 8.70 8.70 8.69 8.69 1.3K
10:19 8.70 8.72 8.70 8.72 2.3K
10:20 8.70 8.70 8.68 8.68 1.5K
10:21 8.71 8.76 8.71 8.76 0.5K
10:23 8.79 8.79 8.79 8.79 0.1K
10:24 8.88 8.88 8.88 8.88 0.6K
10:25 8.91 8.91 8.91 8.91 2.7K
10:26 8.91 8.91 8.91 8.91 0.1K
10:27 8.96 8.96 8.96 8.96 0.3K
10:29 9.03 9.03 9.03 9.03 0.4K
10:30 9.01 9.01 9.01 9.01 0.3K
10:31 9.00 9.00 9.00 9.00 23.9K
10:32 9.00 9.02 8.97 8.97 15.8K
10:36 9.02 9.02 9.02 9.02 2.5K
10:37 9.04 9.04 9.04 9.04 0.2K
10:38 9.03 9.03 9.03 9.03 1.6K
10:39 9.06 9.06 9.06 9.06 0.1K
10:40 9.08 9.08 9.08 9.08 5.3K
10:41 9.08 9.08 9.08 9.08 3.9K
10:42 9.19 9.19 9.19 9.19 2.1K
10:43 9.23 9.23 9.21 9.21 1.4K
10:46 9.15 9.15 9.15 9.15 0.3K
10:47 9.12 9.12 9.10 9.10 1.0K
10:48 9.16 9.16 9.14 9.16 0.9K
10:50 9.20 9.20 9.20 9.20 1.0K
10:51 9.20 9.20 9.20 9.20 0.3K
10:52 9.15 9.15 9.15 9.15 2.1K
10:54 9.15 9.15 9.15 9.15 0.6K
10:55 9.11 9.11 9.08 9.08 5.9K
10:58 9.20 9.20 9.20 9.20 2.4K
10:59 9.21 9.21 9.19 9.19 4.3K
11:00 9.17 9.20 9.17 9.20 0.6K
11:02 9.20 9.20 9.20 9.20 0.8K
11:03 9.18 9.18 9.16 9.16 0.3K
11:06 9.19 9.19 9.19 9.19 4.5K
11:08 9.20 9.20 9.20 9.20 5.8K
11:09 9.21 9.21 9.21 9.21 3.0K
11:10 9.24 9.24 9.24 9.24 0.2K
11:11 9.24 9.24 9.23 9.23 0.4K
11:12 9.20 9.20 9.20 9.20 0.5K
11:16 9.21 9.21 9.21 9.21 3.9K
11:17 9.22 9.22 9.21 9.21 3.6K
11:18 9.23 9.26 9.23 9.26 0.4K
11:19 9.27 9.28 9.27 9.28 2.0K
11:20 9.26 9.26 9.25 9.25 2.0K
11:21 9.25 9.25 9.25 9.25 1.1K
11:23 9.22 9.22 9.22 9.22 3.6K
11:24 9.23 9.23 9.23 9.23 0.4K
11:26 9.19 9.19 9.19 9.19 0.5K
11:29 9.17 9.17 9.17 9.17 0.4K
11:31 9.15 9.15 9.15 9.15 0.3K
11:32 9.22 9.22 9.22 9.22 2.3K
11:33 9.24 9.24 9.24 9.24 1.3K
11:37 9.23 9.23 9.23 9.23 0.1K
11:40 9.25 9.25 9.25 9.25 0.2K
11:41 9.25 9.25 9.25 9.25 0.4K
11:49 9.24 9.24 9.24 9.24 0.3K
11:53 9.30 9.30 9.30 9.30 0.2K
11:55 9.24 9.24 9.24 9.24 1.8K
12:11 9.22 9.22 9.22 9.22 0.6K
12:15 9.24 9.24 9.24 9.24 0.8K
12:23 9.21 9.21 9.21 9.21 0.1K
12:29 9.15 9.15 9.15 9.15 4.5K
12:40 9.12 9.12 9.12 9.12 0.2K
12:44 9.10 9.10 9.10 9.10 0.5K
12:45 9.10 9.10 9.10 9.10 0.2K
12:55 9.03 9.03 9.03 9.03 0.8K
12:56 9.06 9.06 9.06 9.06 0.4K
12:59 9.04 9.04 9.04 9.04 0.1K
13:00 9.05 9.05 9.05 9.05 0.1K
13:09 9.06 9.06 9.06 9.06 0.2K
13:14 9.12 9.12 9.12 9.12 0.1K
13:16 9.14 9.14 9.14 9.14 0.1K
13:17 9.12 9.12 9.12 9.12 0.3K
13:23 9.11 9.11 9.11 9.11 0.1K
13:26 9.12 9.12 9.12 9.12 1.2K
13:27 9.12 9.12 9.12 9.12 10.0K
13:32 9.17 9.17 9.17 9.17 0.8K
13:34 9.16 9.16 9.16 9.16 0.1K
13:36 9.14 9.14 9.14 9.14 0.0K
13:39 9.14 9.14 9.14 9.14 0.0K
13:40 9.14 9.17 9.14 9.17 3.1K
13:43 9.12 9.12 9.12 9.12 0.9K
13:49 9.16 9.16 9.16 9.16 2.0K
13:54 9.14 9.14 9.14 9.14 3.0K
13:56 9.17 9.17 9.17 9.17 0.6K
14:03 9.18 9.18 9.18 9.18 0.5K
14:07 9.19 9.19 9.19 9.19 2.7K
14:12 9.19 9.19 9.19 9.19 0.2K
14:14 9.23 9.23 9.23 9.23 0.0K
14:22 9.23 9.23 9.23 9.23 0.5K
14:23 9.22 9.22 9.22 9.22 0.0K
14:24 9.23 9.23 9.23 9.23 0.0K
14:26 9.23 9.23 9.23 9.23 0.6K
14:41 9.23 9.23 9.23 9.23 0.0K
14:44 9.24 9.24 9.24 9.24 0.4K
14:53 9.24 9.24 9.24 9.24 0.3K
14:56 9.25 9.25 9.25 9.25 0.4K
15:01 9.26 9.26 9.26 9.26 0.7K
15:03 9.26 9.26 9.26 9.26 0.2K
15:05 9.27 9.27 9.27 9.27 0.2K
15:07 9.24 9.24 9.24 9.24 3.8K
15:11 9.21 9.21 9.21 9.21 0.2K
15:29 9.16 9.16 9.16 9.16 0.3K
15:37 9.21 9.21 9.21 9.21 2.1K
15:38 9.19 9.19 9.19 9.19 2.0K
15:41 9.17 9.17 9.17 9.17 0.8K
15:42 9.16 9.16 9.14 9.14 0.9K
15:43 9.14 9.14 9.14 9.14 0.8K
15:44 9.16 9.16 9.16 9.16 0.9K
15:46 9.13 9.13 9.12 9.13 0.5K
15:48 9.12 9.12 9.12 9.12 0.2K
15:49 9.14 9.14 9.14 9.14 0.8K
15:50 9.12 9.12 9.12 9.12 10.0K
15:51 9.12 9.12 9.12 9.12 0.1K
15:52 9.11 9.11 9.10 9.10 1.0K
15:54 9.11 9.11 9.11 9.11 0.3K
15:55 9.07 9.08 9.07 9.08 2.7K
15:59 9.05 9.05 9.05 9.05 0.7K
16:01 9.05 9.05 9.05 9.05 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