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 11.77 11.77 11.64 11.71 5.3K
09:31 11.73 11.79 11.73 11.79 1.0K
09:32 11.82 11.82 11.70 11.70 8.8K
09:33 11.69 11.81 11.69 11.74 3.7K
09:34 11.77 11.77 11.70 11.70 7.9K
09:35 11.77 11.77 11.73 11.73 2.5K
09:36 11.73 11.73 11.73 11.73 0.2K
09:37 11.66 11.66 11.66 11.66 0.6K
09:38 11.53 11.53 11.53 11.53 2.0K
09:39 11.59 11.67 11.59 11.67 1.1K
09:40 11.50 11.50 11.43 11.43 11.3K
09:41 11.50 11.50 11.50 11.50 0.3K
09:42 11.50 11.50 11.50 11.50 0.5K
09:43 11.53 11.59 11.50 11.56 6.1K
09:44 11.53 11.53 11.53 11.53 1.6K
09:45 11.54 11.54 11.45 11.45 5.8K
09:46 11.50 11.50 11.50 11.50 0.3K
09:47 11.38 11.40 11.38 11.40 0.6K
09:48 11.40 11.42 11.40 11.42 59.4K
09:50 11.40 11.48 11.40 11.48 1.4K
09:51 11.56 11.56 11.56 11.56 0.6K
09:52 11.51 11.51 11.51 11.51 9.1K
09:53 11.55 11.55 11.53 11.53 39.9K
09:54 11.55 11.55 11.50 11.52 3.4K
09:57 11.52 11.52 11.52 11.52 0.1K
09:58 11.60 11.60 11.60 11.60 36.5K
09:59 11.64 11.64 11.64 11.64 0.5K
10:00 11.65 11.65 11.60 11.63 15.4K
10:01 11.64 11.64 11.64 11.64 0.1K
10:02 11.63 11.75 11.63 11.75 2.2K
10:03 11.75 11.75 11.74 11.74 7.2K
10:04 11.74 11.74 11.74 11.74 1.0K
10:05 11.74 11.74 11.74 11.74 5.7K
10:06 11.69 11.69 11.69 11.69 0.3K
10:07 11.65 11.65 11.65 11.65 1.0K
10:08 11.65 11.65 11.61 11.63 1.1K
10:09 11.65 11.67 11.64 11.67 1.4K
10:10 11.64 11.64 11.64 11.64 63.9K
10:11 11.64 11.64 11.60 11.60 26.2K
10:13 11.62 11.62 11.60 11.60 2.5K
10:14 11.62 11.62 11.62 11.62 0.2K
10:16 11.65 11.65 11.61 11.61 2.5K
10:20 11.68 11.68 11.68 11.68 0.1K
10:22 11.72 11.72 11.72 11.72 0.1K
10:23 11.72 11.74 11.72 11.74 5.3K
10:24 11.73 11.73 11.71 11.71 31.1K
10:26 11.68 11.68 11.68 11.68 0.4K
10:28 11.64 11.68 11.64 11.68 0.6K
10:29 11.62 11.62 11.60 11.60 0.9K
10:30 11.60 11.60 11.60 11.60 0.8K
10:31 11.56 11.56 11.56 11.56 0.1K
10:33 11.67 11.67 11.67 11.67 1.0K
10:34 11.69 11.69 11.69 11.69 0.6K
10:35 11.71 11.71 11.71 11.71 0.1K
10:36 11.71 11.71 11.71 11.71 58.8K
10:38 11.69 11.69 11.69 11.69 1.2K
10:39 11.71 11.71 11.70 11.70 1.3K
10:42 11.70 11.70 11.70 11.70 2.6K
10:43 11.64 11.64 11.64 11.64 0.5K
10:45 11.61 11.61 11.61 11.61 0.1K
10:46 11.62 11.63 11.62 11.63 5.0K
10:47 11.57 11.64 11.57 11.64 45.1K
10:48 11.63 11.63 11.63 11.63 15.8K
10:49 11.61 11.62 11.61 11.62 0.6K
10:50 11.60 11.62 11.60 11.62 0.3K
10:51 11.59 11.59 11.59 11.59 1.1K
10:52 11.51 11.52 11.51 11.52 0.3K
10:54 11.48 11.48 11.48 11.48 0.5K
10:55 11.53 11.53 11.53 11.53 3.1K
11:00 11.55 11.55 11.55 11.55 1.1K
11:05 11.56 11.56 11.55 11.55 4.6K
11:06 11.55 11.55 11.52 11.52 5.0K
11:07 11.55 11.55 11.55 11.55 0.2K
11:09 11.52 11.52 11.52 11.52 4.9K
11:12 11.45 11.45 11.45 11.45 0.4K
11:13 11.43 11.43 11.43 11.43 0.2K
11:16 11.41 11.41 11.40 11.40 3.7K
11:17 11.39 11.39 11.39 11.39 0.5K
11:19 11.43 11.43 11.43 11.43 1.0K
11:20 11.44 11.44 11.44 11.44 1.0K
11:25 11.35 11.35 11.35 11.35 1.4K
11:27 11.30 11.30 11.30 11.30 3.6K
11:29 11.29 11.29 11.29 11.29 0.5K
11:31 11.29 11.29 11.29 11.29 2.0K
11:33 11.29 11.29 11.29 11.29 2.0K
11:34 11.29 11.29 11.29 11.29 46.0K
11:35 11.25 11.25 11.25 11.25 0.1K
11:36 11.29 11.29 11.29 11.29 1.2K
11:37 11.33 11.33 11.33 11.33 0.3K
11:38 11.38 11.38 11.38 11.38 7.9K
11:42 11.47 11.50 11.47 11.50 4.1K
11:44 11.48 11.48 11.48 11.48 2.2K
11:48 11.43 11.43 11.43 11.43 1.0K
11:49 11.35 11.35 11.35 11.35 5.0K
11:50 11.33 11.33 11.33 11.33 2.2K
11:52 11.30 11.30 11.30 11.30 0.3K
11:58 11.47 11.50 11.47 11.50 13.9K
11:59 11.50 11.50 11.50 11.50 16.0K
12:00 11.48 11.50 11.48 11.48 22.1K
12:01 11.44 11.44 11.44 11.44 1.5K
12:02 11.51 11.51 11.51 11.51 0.1K
12:04 11.43 11.43 11.43 11.43 1.7K
12:10 11.44 11.44 11.44 11.44 1.5K
12:11 11.48 11.48 11.48 11.48 0.9K
12:16 11.36 11.36 11.36 11.36 0.1K
12:17 11.34 11.34 11.34 11.34 0.5K
12:20 11.30 11.30 11.28 11.28 4.1K
12:24 11.23 11.23 11.21 11.21 0.5K
12:25 11.24 11.24 11.24 11.24 0.1K
12:26 11.21 11.21 11.20 11.20 2.5K
12:29 11.29 11.29 11.29 11.29 0.7K
12:30 11.34 11.34 11.34 11.34 0.3K
12:31 11.32 11.32 11.22 11.22 5.5K
12:32 11.22 11.23 11.22 11.23 3.3K
12:33 11.26 11.26 11.26 11.26 0.3K
12:34 11.25 11.25 11.20 11.20 7.3K
12:35 11.20 11.20 11.20 11.20 15.8K
12:37 11.15 11.15 11.08 11.10 8.9K
12:38 11.08 11.08 11.07 11.07 2.8K
12:39 11.05 11.05 11.05 11.05 0.3K
12:41 11.05 11.05 11.05 11.05 1.0K
12:42 11.03 11.03 11.03 11.03 0.3K
12:48 11.14 11.17 11.14 11.15 3.6K
12:49 11.14 11.14 11.14 11.14 0.5K
12:50 11.15 11.15 11.15 11.15 0.4K
12:51 11.17 11.17 11.17 11.17 0.1K
12:52 11.12 11.19 11.12 11.19 1.6K
12:54 11.19 11.22 11.19 11.22 0.9K
12:55 11.23 11.23 11.23 11.23 0.3K
12:56 11.19 11.19 11.18 11.18 52.0K
12:58 11.17 11.17 11.17 11.17 0.5K
13:01 11.12 11.12 11.09 11.10 0.5K
13:04 11.15 11.15 11.15 11.15 0.6K
13:07 11.12 11.12 11.12 11.12 7.9K
13:09 11.05 11.05 11.05 11.05 0.4K
13:10 11.00 11.00 11.00 11.00 16.6K
13:12 10.96 10.96 10.96 10.96 0.4K
13:16 11.05 11.05 11.05 11.05 1.0K
13:17 11.10 11.10 11.10 11.10 0.1K
13:18 11.05 11.05 11.05 11.05 0.3K
13:21 11.00 11.00 11.00 11.00 5.2K
13:22 10.98 10.98 10.96 10.96 2.0K
13:25 10.98 10.98 10.98 10.98 0.6K
13:26 11.00 11.02 11.00 11.02 0.3K
13:27 10.97 10.98 10.97 10.98 0.2K
13:28 10.96 10.96 10.96 10.96 0.3K
13:29 10.95 10.95 10.95 10.95 1.8K
13:34 10.95 10.95 10.95 10.95 0.2K
13:35 11.00 11.09 11.00 11.09 5.2K
13:36 11.05 11.05 11.05 11.05 0.3K
13:38 11.07 11.07 11.07 11.07 1.1K
13:39 11.05 11.07 11.05 11.07 4.5K
13:40 11.12 11.12 11.11 11.11 0.6K
13:42 11.15 11.15 11.15 11.15 2.5K
13:43 11.21 11.21 11.19 11.19 3.4K
13:44 11.17 11.17 11.17 11.17 0.8K
13:47 11.10 11.10 11.10 11.10 0.5K
13:53 11.17 11.17 11.17 11.17 1.8K
14:09 11.00 11.00 11.00 11.00 0.9K
14:11 11.05 11.05 11.05 11.05 0.1K
14:12 11.10 11.10 11.10 11.10 0.9K
14:14 11.05 11.05 11.04 11.04 1.9K
14:15 11.10 11.10 11.10 11.10 1.0K
14:16 11.12 11.12 11.12 11.12 8.3K
14:18 11.13 11.13 11.13 11.13 1.0K
14:26 11.14 11.14 11.14 11.14 0.1K
14:27 11.14 11.14 11.14 11.14 0.5K
14:30 11.15 11.31 11.15 11.29 8.3K
14:32 11.15 11.15 11.15 11.15 1.0K
14:33 11.14 11.14 11.14 11.14 0.3K
14:41 11.02 11.02 11.01 11.01 3.3K
14:42 11.00 11.00 11.00 11.00 0.4K
14:45 11.02 11.03 11.02 11.03 0.3K
14:46 11.09 11.09 11.09 11.09 0.1K
14:47 11.06 11.06 11.06 11.06 0.2K
14:50 11.06 11.06 11.06 11.06 0.2K
14:57 10.97 10.97 10.97 10.97 0.1K
15:00 10.96 10.96 10.96 10.96 0.4K
15:01 10.95 10.95 10.95 10.95 0.3K
15:02 10.92 10.92 10.92 10.92 0.2K
15:03 10.90 10.90 10.90 10.90 0.6K
15:04 10.88 10.88 10.88 10.88 0.2K
15:05 10.85 10.85 10.85 10.85 0.6K
15:06 10.84 10.84 10.80 10.80 5.4K
15:07 10.83 10.83 10.78 10.78 1.0K
15:09 10.78 10.78 10.78 10.78 0.5K
15:12 10.75 10.75 10.75 10.75 4.7K
15:13 10.71 10.71 10.66 10.66 1.8K
15:14 10.67 10.69 10.67 10.69 0.4K
15:15 10.68 10.68 10.68 10.68 0.1K
15:17 10.60 10.60 10.60 10.60 13.8K
15:18 10.55 10.55 10.55 10.55 11.0K
15:19 10.53 10.53 10.50 10.50 2.7K
15:21 10.60 10.60 10.60 10.60 1.6K
15:22 10.59 10.59 10.59 10.59 0.1K
15:26 10.64 10.64 10.64 10.64 0.9K
15:27 10.64 10.64 10.64 10.64 0.2K
15:28 10.70 10.70 10.70 10.70 0.2K
15:31 10.58 10.58 10.58 10.58 0.2K
15:35 10.57 10.57 10.55 10.55 6.9K
15:36 10.50 10.50 10.50 10.50 0.4K
15:37 10.43 10.43 10.43 10.43 2.0K
15:38 10.42 10.42 10.42 10.42 0.2K
15:40 10.50 10.50 10.50 10.50 0.5K
15:41 10.48 10.48 10.48 10.48 0.1K
15:42 10.47 10.51 10.47 10.51 1.4K
15:45 10.41 10.43 10.41 10.43 0.7K
15:46 10.38 10.38 10.38 10.38 2.0K
15:47 10.39 10.39 10.35 10.35 1.4K
15:49 10.37 10.37 10.36 10.36 21.1K
15:50 10.35 10.47 10.35 10.46 4.2K
15:53 10.47 10.47 10.47 10.47 0.2K
15:54 10.54 10.54 10.54 10.54 1.1K
15:58 10.56 10.56 10.56 10.56 0.1K
16:01 10.56 10.56 10.56 10.56 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