Super Micro Computer Inc DRC (SMCI)

SMCI
🏛️ カナダ →
17.22
最終更新: 2025-10-03
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 12.11 12.26 12.11 12.21 20.7K
09:32 12.23 12.23 12.23 12.23 0.1K
09:33 12.10 12.10 12.04 12.07 5.0K
09:34 12.09 12.10 12.07 12.10 2.5K
09:36 12.15 12.15 12.15 12.15 0.2K
09:37 12.10 12.10 12.10 12.10 0.3K
09:38 12.08 12.08 12.08 12.08 0.3K
09:40 12.10 12.10 12.10 12.10 4.9K
09:41 12.10 12.10 12.10 12.10 0.1K
09:42 12.07 12.07 12.02 12.06 2.5K
09:43 12.01 12.01 12.00 12.00 10.6K
09:44 11.95 11.95 11.95 11.95 0.4K
09:46 12.00 12.00 12.00 12.00 1.9K
09:47 11.99 12.00 11.98 12.00 9.8K
09:48 12.01 12.01 12.01 12.01 0.9K
09:49 11.97 11.97 11.92 11.95 3.5K
09:50 12.00 12.05 12.00 12.05 3.7K
09:51 12.07 12.07 12.01 12.01 0.6K
09:52 12.00 12.02 12.00 12.01 1.8K
09:53 12.04 12.04 12.04 12.04 0.5K
09:54 12.16 12.16 12.12 12.12 2.4K
09:57 12.10 12.10 12.10 12.10 4.1K
09:58 12.06 12.06 12.06 12.06 0.6K
10:01 12.13 12.13 12.13 12.13 1.0K
10:02 12.14 12.14 12.13 12.13 0.2K
10:04 12.15 12.15 12.15 12.15 1.0K
10:05 12.14 12.14 12.14 12.14 0.2K
10:06 12.12 12.12 12.12 12.12 0.2K
10:07 12.10 12.10 12.09 12.09 0.6K
10:08 12.05 12.05 12.05 12.05 0.2K
10:10 12.00 12.00 12.00 12.00 5.0K
10:11 12.01 12.01 12.01 12.01 1.0K
10:12 12.06 12.06 12.04 12.04 0.2K
10:14 12.15 12.15 12.15 12.15 2.3K
10:16 12.21 12.21 12.17 12.17 4.2K
10:17 12.15 12.15 12.15 12.15 0.2K
10:19 12.18 12.18 12.18 12.18 0.1K
10:20 12.15 12.15 12.14 12.14 0.2K
10:21 12.11 12.11 12.11 12.11 0.2K
10:23 12.12 12.12 12.12 12.12 5.0K
10:24 12.14 12.14 12.12 12.12 0.4K
10:26 12.12 12.12 12.12 12.12 0.2K
10:27 12.13 12.13 12.13 12.13 0.7K
10:29 12.17 12.17 12.16 12.16 0.4K
10:30 12.15 12.15 12.15 12.15 0.3K
10:31 12.11 12.11 12.11 12.11 0.2K
10:32 12.10 12.11 12.10 12.11 2.4K
10:33 12.13 12.16 12.13 12.13 1.1K
10:35 12.18 12.18 12.18 12.18 1.5K
10:36 12.17 12.18 12.17 12.18 0.3K
10:38 12.20 12.23 12.20 12.23 7.7K
10:39 12.27 12.28 12.27 12.28 1.3K
10:40 12.28 12.28 12.23 12.23 2.3K
10:42 12.24 12.24 12.23 12.23 5.3K
10:43 12.20 12.20 12.15 12.15 1.3K
10:44 12.16 12.20 12.16 12.20 0.7K
10:45 12.22 12.24 12.22 12.23 0.5K
10:46 12.20 12.20 12.20 12.20 0.1K
10:47 12.23 12.23 12.23 12.23 0.1K
10:49 12.20 12.20 12.20 12.20 0.2K
10:50 12.18 12.18 12.15 12.15 0.5K
10:51 12.15 12.15 12.15 12.15 0.2K
10:54 12.18 12.18 12.18 12.18 0.2K
10:55 12.19 12.20 12.19 12.20 0.3K
10:57 12.20 12.21 12.20 12.21 2.9K
10:58 12.21 12.22 12.21 12.21 1.5K
10:59 12.22 12.22 12.22 12.22 1.3K
11:00 12.24 12.24 12.22 12.22 0.7K
11:01 12.23 12.23 12.23 12.23 0.6K
11:03 12.23 12.23 12.23 12.23 0.1K
11:04 12.23 12.23 12.23 12.23 0.2K
11:08 12.19 12.19 12.19 12.19 0.4K
11:09 12.19 12.19 12.19 12.19 1.2K
11:10 12.19 12.19 12.19 12.19 0.2K
11:11 12.22 12.22 12.22 12.22 0.2K
11:15 12.24 12.24 12.24 12.24 0.2K
11:17 12.19 12.19 12.19 12.19 0.2K
11:18 12.21 12.21 12.21 12.21 0.2K
11:20 12.26 12.26 12.26 12.26 7.0K
11:23 12.27 12.27 12.27 12.27 0.4K
11:29 12.23 12.23 12.23 12.23 0.1K
11:30 12.20 12.20 12.17 12.17 5.1K
11:31 12.15 12.15 12.15 12.15 0.1K
11:33 12.15 12.15 12.15 12.15 0.2K
11:34 12.13 12.13 12.13 12.13 0.2K
11:35 12.13 12.13 12.13 12.13 1.7K
11:36 12.14 12.15 12.14 12.15 1.3K
11:37 12.13 12.13 12.10 12.10 2.0K
11:39 12.08 12.08 12.08 12.08 0.5K
11:40 12.08 12.08 12.04 12.04 2.4K
11:42 12.04 12.04 12.04 12.04 0.2K
11:43 12.10 12.10 12.10 12.10 0.2K
11:44 12.13 12.13 12.13 12.13 0.4K
11:46 12.09 12.09 12.09 12.09 0.2K
11:47 12.09 12.09 12.09 12.09 4.4K
12:02 12.09 12.09 12.09 12.09 2.1K
12:03 12.10 12.10 12.10 12.10 0.1K
12:04 12.08 12.08 12.08 12.08 8.5K
12:06 12.10 12.10 12.10 12.10 2.1K
12:16 12.17 12.17 12.17 12.17 0.1K
12:18 12.18 12.18 12.18 12.18 0.1K
12:23 12.15 12.15 12.15 12.15 0.1K
12:27 12.10 12.10 12.10 12.10 0.5K
12:29 12.08 12.08 12.08 12.08 4.0K
12:33 12.09 12.09 12.09 12.09 1.7K
12:35 12.09 12.09 12.08 12.08 1.2K
12:36 12.08 12.08 12.08 12.08 0.1K
12:37 12.06 12.06 12.06 12.06 0.1K
12:43 12.10 12.11 12.10 12.11 9.3K
12:48 12.05 12.05 12.05 12.05 0.9K
12:51 12.03 12.03 12.03 12.03 0.1K
12:52 12.02 12.02 12.02 12.02 0.3K
12:55 12.00 12.00 12.00 12.00 1.0K
12:56 12.00 12.00 12.00 12.00 2.0K
12:57 12.00 12.00 12.00 12.00 11.8K
12:58 11.99 11.99 11.99 11.99 0.4K
13:00 11.99 12.00 11.99 12.00 1.8K
13:02 11.99 11.99 11.98 11.98 0.8K
13:05 11.95 11.95 11.95 11.95 3.0K
13:06 11.96 11.96 11.96 11.96 1.3K
13:07 11.98 11.98 11.98 11.98 1.3K
13:10 11.97 11.97 11.97 11.97 1.1K
13:13 11.97 11.97 11.97 11.97 0.7K
13:18 11.95 11.95 11.95 11.95 2.2K
13:19 11.95 11.95 11.94 11.94 2.6K
13:20 11.92 11.92 11.91 11.92 3.3K
13:21 11.93 11.93 11.93 11.93 0.3K
13:22 11.91 11.91 11.88 11.90 9.3K
13:23 11.89 11.89 11.88 11.88 1.3K
13:24 11.90 11.90 11.90 11.90 2.0K
13:25 11.88 11.88 11.87 11.87 6.1K
13:26 11.87 11.88 11.86 11.88 6.1K
13:28 11.88 11.88 11.86 11.86 1.6K
13:29 11.82 11.83 11.82 11.83 1.4K
13:30 11.85 11.85 11.85 11.85 5.1K
13:31 11.84 11.84 11.84 11.84 0.2K
13:33 11.82 11.84 11.82 11.84 1.4K
13:34 11.84 11.84 11.84 11.84 0.2K
13:35 11.85 11.85 11.85 11.85 2.6K
13:37 11.84 11.84 11.82 11.82 0.5K
13:39 11.82 11.82 11.81 11.81 0.5K
13:40 11.80 11.80 11.80 11.80 1.0K
13:41 11.80 11.80 11.80 11.80 10.0K
13:42 11.79 11.79 11.79 11.79 1.4K
13:44 11.82 11.82 11.82 11.82 1.0K
13:45 11.83 11.83 11.83 11.83 0.2K
13:46 11.84 11.84 11.84 11.84 0.2K
13:52 11.85 11.85 11.85 11.85 0.3K
13:53 11.82 11.82 11.80 11.80 5.7K
13:54 11.80 11.80 11.77 11.77 1.8K
13:55 11.78 11.80 11.78 11.80 2.0K
13:56 11.80 11.80 11.80 11.80 1.0K
13:57 11.79 11.79 11.79 11.79 0.3K
13:58 11.78 11.78 11.75 11.75 3.3K
13:59 11.75 11.75 11.75 11.75 1.4K
14:00 11.74 11.74 11.74 11.74 1.1K
14:02 11.77 11.79 11.77 11.79 5.5K
14:03 11.80 11.80 11.80 11.80 0.1K
14:06 11.81 11.81 11.81 11.81 0.2K
14:07 11.83 11.83 11.83 11.83 1.8K
14:09 11.82 11.82 11.82 11.82 0.7K
14:12 11.80 11.80 11.80 11.80 1.0K
14:13 11.76 11.76 11.76 11.76 0.8K
14:17 11.83 11.83 11.83 11.83 1.0K
14:18 11.83 11.83 11.83 11.83 11.8K
14:19 11.78 11.78 11.78 11.78 0.2K
14:22 11.80 11.80 11.80 11.80 1.1K
14:23 11.80 11.80 11.80 11.80 0.2K
14:24 11.78 11.78 11.78 11.78 2.5K
14:25 11.78 11.78 11.78 11.78 0.1K
14:27 11.79 11.79 11.79 11.79 0.5K
14:31 11.75 11.77 11.75 11.77 1.7K
14:33 11.75 11.75 11.73 11.73 6.5K
14:35 11.73 11.73 11.73 11.73 0.1K
14:39 11.77 11.78 11.77 11.78 2.0K
14:40 11.78 11.78 11.78 11.78 1.0K
14:41 11.77 11.77 11.77 11.77 1.0K
14:42 11.77 11.77 11.77 11.77 0.2K
14:43 11.76 11.77 11.76 11.77 2.1K
14:47 11.79 11.79 11.79 11.79 0.1K
14:48 11.79 11.79 11.79 11.79 1.0K
14:49 11.78 11.78 11.78 11.78 0.1K
14:50 11.78 11.78 11.78 11.78 0.1K
14:51 11.78 11.78 11.78 11.78 1.0K
14:53 11.85 11.85 11.85 11.85 0.2K
14:54 11.82 11.85 11.82 11.85 10.7K
14:56 11.80 11.80 11.80 11.80 0.6K
14:57 11.79 11.79 11.79 11.79 0.1K
14:58 11.81 11.81 11.81 11.81 0.1K
14:59 11.78 11.78 11.78 11.78 0.2K
15:00 11.78 11.78 11.78 11.78 0.3K
15:01 11.79 11.79 11.79 11.79 0.2K
15:02 11.81 11.81 11.81 11.81 0.3K
15:05 11.75 11.75 11.75 11.75 0.7K
15:06 11.75 11.75 11.75 11.75 0.5K
15:11 11.78 11.78 11.78 11.78 0.4K
15:12 11.79 11.79 11.79 11.79 0.2K
15:17 11.81 11.81 11.81 11.81 0.1K
15:18 11.80 11.80 11.80 11.80 1.6K
15:23 11.87 11.87 11.87 11.87 0.2K
15:24 11.87 11.87 11.87 11.87 1.6K
15:25 11.87 11.88 11.87 11.88 0.5K
15:26 11.86 11.86 11.86 11.86 2.4K
15:28 11.86 11.86 11.86 11.86 0.1K
15:29 11.89 11.89 11.89 11.89 0.2K
15:30 11.86 11.86 11.85 11.85 0.8K
15:31 11.84 11.84 11.84 11.84 0.2K
15:33 11.80 11.80 11.80 11.80 1.1K
15:34 11.80 11.81 11.80 11.81 0.2K
15:35 11.78 11.78 11.78 11.78 0.2K
15:37 11.79 11.79 11.79 11.79 1.1K
15:38 11.82 11.82 11.82 11.82 0.1K
15:39 11.82 11.83 11.82 11.82 1.4K
15:40 11.80 11.81 11.80 11.81 5.9K
15:41 11.81 11.81 11.81 11.81 1.1K
15:42 11.80 11.80 11.80 11.80 0.1K
15:43 11.80 11.80 11.80 11.80 0.8K
15:44 11.80 11.80 11.80 11.80 2.2K
15:45 11.80 11.80 11.80 11.80 1.0K
15:46 11.78 11.78 11.78 11.78 11.3K
15:47 11.75 11.76 11.75 11.76 2.5K
15:48 11.75 11.75 11.75 11.75 2.2K
15:49 11.75 11.75 11.74 11.75 9.0K
15:50 11.74 11.74 11.72 11.72 3.6K
15:51 11.69 11.69 11.65 11.65 9.3K
15:52 11.65 11.67 11.65 11.67 1.1K
15:53 11.68 11.68 11.68 11.68 0.3K
15:55 11.72 11.72 11.68 11.68 0.7K
15:56 11.66 11.66 11.65 11.65 0.2K
15:57 11.66 11.66 11.65 11.65 0.6K
15:58 11.65 11.65 11.64 11.64 6.5K
15:59 11.61 11.63 11.61 11.63 2.6K
16:01 11.63 11.63 11.63 11.63 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