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 10.70 10.75 10.70 10.75 6.9K
09:31 10.85 10.85 10.85 10.85 2.0K
09:32 10.90 10.91 10.90 10.90 2.3K
09:33 10.89 10.92 10.89 10.92 5.5K
09:34 10.91 10.91 10.85 10.85 2.8K
09:35 10.90 10.90 10.86 10.87 2.1K
09:36 10.85 10.85 10.78 10.78 0.6K
09:37 10.75 10.75 10.74 10.74 0.9K
09:39 10.87 10.95 10.87 10.95 5.0K
09:40 10.96 10.96 10.87 10.90 5.3K
09:41 10.98 11.01 10.98 11.01 2.9K
09:42 10.96 10.96 10.90 10.90 0.7K
09:44 10.75 10.75 10.75 10.75 0.9K
09:45 10.78 10.78 10.78 10.78 1.0K
09:47 10.70 10.70 10.70 10.70 0.5K
09:49 10.71 10.71 10.71 10.71 0.4K
09:53 10.87 10.87 10.87 10.87 0.4K
09:55 10.79 10.79 10.79 10.79 0.6K
09:56 10.84 10.84 10.84 10.84 0.1K
10:02 10.91 10.91 10.91 10.91 0.4K
10:05 10.83 10.83 10.80 10.80 8.1K
10:06 10.75 10.75 10.71 10.74 10.4K
10:07 10.66 10.69 10.66 10.66 2.7K
10:12 10.86 10.86 10.82 10.82 13.6K
10:13 10.80 10.80 10.80 10.80 0.1K
10:14 10.75 10.75 10.75 10.75 0.5K
10:15 10.78 10.78 10.76 10.78 2.4K
10:16 10.80 10.84 10.80 10.84 8.4K
10:17 10.85 10.85 10.85 10.85 0.2K
10:18 10.89 10.89 10.89 10.89 0.2K
10:19 10.89 10.89 10.89 10.89 0.3K
10:20 10.91 10.92 10.90 10.92 0.8K
10:21 10.88 10.88 10.81 10.81 0.3K
10:22 10.78 10.78 10.78 10.78 0.1K
10:23 10.78 10.81 10.78 10.81 1.0K
10:24 10.80 10.80 10.80 10.80 1.9K
10:25 10.78 10.80 10.78 10.78 0.9K
10:26 10.78 10.78 10.78 10.78 0.2K
10:28 10.77 10.77 10.74 10.74 1.5K
10:29 10.79 10.80 10.79 10.80 0.4K
10:31 10.91 10.91 10.90 10.90 0.7K
10:32 10.93 10.96 10.93 10.96 0.2K
10:33 10.94 10.97 10.94 10.96 0.5K
10:34 10.94 10.95 10.94 10.95 0.6K
10:35 10.92 11.00 10.92 11.00 1.3K
10:36 10.97 10.97 10.97 10.97 0.1K
10:38 10.91 10.91 10.88 10.88 1.5K
10:41 10.84 10.84 10.84 10.84 0.2K
10:42 10.86 10.86 10.84 10.84 0.7K
10:44 10.85 10.85 10.85 10.85 0.1K
10:45 10.85 10.85 10.85 10.85 0.2K
10:46 10.89 10.89 10.89 10.89 0.1K
10:47 10.96 10.96 10.91 10.91 2.0K
10:50 10.78 10.78 10.78 10.78 0.2K
10:51 10.70 10.74 10.70 10.73 5.8K
10:52 10.70 10.70 10.70 10.70 8.0K
10:53 10.68 10.72 10.68 10.72 0.2K
10:54 10.68 10.68 10.68 10.68 1.4K
10:56 10.68 10.68 10.68 10.68 0.1K
10:57 10.69 10.69 10.69 10.69 0.1K
10:58 10.71 10.71 10.71 10.71 0.1K
10:59 10.66 10.66 10.65 10.65 5.7K
11:01 10.69 10.69 10.69 10.69 0.1K
11:02 10.71 10.71 10.68 10.68 0.9K
11:04 10.69 10.73 10.69 10.73 8.2K
11:05 10.82 10.82 10.82 10.82 0.6K
11:10 10.90 10.90 10.86 10.86 2.0K
11:11 10.86 10.86 10.86 10.86 0.1K
11:12 10.84 10.84 10.84 10.84 0.1K
11:13 10.79 10.79 10.79 10.79 3.9K
11:18 10.76 10.76 10.76 10.76 0.3K
11:20 10.74 10.75 10.74 10.75 0.4K
11:25 10.85 10.85 10.82 10.82 0.2K
11:35 10.75 10.75 10.75 10.75 0.9K
11:39 10.72 10.72 10.72 10.72 10.0K
11:41 10.67 10.67 10.67 10.67 1.4K
11:42 10.60 10.60 10.60 10.60 0.1K
11:44 10.61 10.61 10.58 10.58 1.2K
11:45 10.63 10.63 10.63 10.63 0.2K
11:50 10.62 10.63 10.62 10.63 8.2K
11:51 10.66 10.66 10.66 10.66 0.1K
11:52 10.61 10.61 10.61 10.61 1.8K
11:54 10.55 10.55 10.55 10.55 0.2K
11:57 10.54 10.54 10.53 10.53 0.4K
12:01 10.51 10.51 10.50 10.50 0.5K
12:03 10.54 10.58 10.54 10.58 1.5K
12:04 10.58 10.58 10.58 10.58 0.1K
12:05 10.60 10.60 10.60 10.60 1.8K
12:06 10.62 10.62 10.62 10.62 2.8K
12:08 10.60 10.60 10.60 10.60 0.1K
12:09 10.63 10.63 10.63 10.63 0.1K
12:12 10.66 10.66 10.66 10.66 0.1K
12:15 10.72 10.72 10.72 10.72 0.3K
12:16 10.73 10.73 10.73 10.73 0.1K
12:22 10.66 10.66 10.66 10.66 1.4K
12:29 10.65 10.65 10.65 10.65 0.3K
12:31 10.66 10.66 10.66 10.66 0.5K
12:35 10.73 10.73 10.73 10.73 8.6K
12:36 10.72 10.72 10.72 10.72 0.3K
12:38 10.72 10.72 10.72 10.72 3.0K
12:42 10.76 10.76 10.76 10.76 0.7K
12:46 10.76 10.79 10.76 10.79 0.3K
12:48 10.80 10.80 10.80 10.80 0.1K
12:49 10.82 10.82 10.82 10.82 0.8K
12:50 10.82 10.82 10.82 10.82 9.7K
12:51 10.85 10.85 10.83 10.83 1.5K
12:55 10.87 10.87 10.87 10.87 0.1K
13:02 10.87 10.96 10.87 10.94 3.4K
13:04 10.94 10.94 10.94 10.94 0.7K
13:05 10.94 10.97 10.94 10.97 0.3K
13:06 10.92 10.92 10.92 10.92 0.2K
13:08 10.85 10.85 10.85 10.85 0.8K
13:09 10.85 10.88 10.85 10.88 2.5K
13:10 10.83 10.83 10.83 10.83 0.1K
13:11 10.84 10.84 10.84 10.84 2.9K
13:13 10.89 10.90 10.89 10.90 0.3K
13:14 10.90 10.90 10.90 10.90 0.4K
13:16 10.97 11.00 10.97 11.00 3.2K
13:18 10.94 10.94 10.81 10.81 0.9K
13:19 10.86 11.20 10.86 11.20 5.8K
13:20 11.20 11.25 11.20 11.25 10.2K
13:21 11.30 11.30 11.30 11.30 3.0K
13:22 11.20 11.22 11.11 11.22 10.2K
13:23 11.35 11.41 11.30 11.41 21.6K
13:24 11.33 11.50 11.33 11.50 23.7K
13:25 11.55 11.66 11.55 11.60 2.3K
13:27 11.65 11.69 11.65 11.69 3.9K
13:28 11.61 11.61 10.83 10.85 5.3K
13:31 11.57 11.69 11.57 11.69 18.7K
13:32 11.69 11.69 11.69 11.69 0.4K
13:33 11.70 11.70 11.65 11.70 92.5K
13:34 11.70 11.80 11.70 11.80 14.8K
13:35 11.80 11.90 11.80 11.90 7.7K
13:36 11.82 11.82 11.82 11.82 0.1K
13:37 11.92 11.92 11.88 11.88 1.8K
13:38 11.89 11.89 11.89 11.89 0.5K
13:39 11.81 11.81 11.78 11.78 6.9K
13:40 11.56 11.60 11.55 11.60 1.4K
13:41 11.76 11.76 11.76 11.76 3.0K
13:42 11.70 11.71 11.70 11.71 9.0K
13:43 11.65 11.72 11.65 11.72 1.9K
13:44 11.60 11.60 11.60 11.60 0.3K
13:45 11.65 11.67 11.62 11.67 1.3K
13:46 11.70 11.85 11.70 11.85 3.2K
13:47 11.85 11.87 11.85 11.87 2.1K
13:48 11.85 11.88 11.85 11.88 6.7K
13:49 11.88 11.90 11.88 11.90 9.0K
13:50 11.80 11.80 11.80 11.80 0.5K
13:51 11.77 11.82 11.77 11.77 18.9K
13:52 11.82 11.82 11.80 11.80 10.5K
13:53 11.77 11.77 11.77 11.77 2.0K
13:54 11.80 11.85 11.77 11.85 2.5K
13:55 11.85 11.85 11.85 11.85 0.2K
13:56 11.80 11.89 11.80 11.87 2.2K
13:57 11.88 12.00 11.88 12.00 2.5K
13:58 12.00 12.05 12.00 12.05 4.5K
13:59 12.00 12.00 12.00 12.00 2.0K
14:00 12.08 12.15 12.08 12.15 0.5K
14:01 12.25 12.25 12.20 12.20 13.2K
14:02 12.16 12.16 12.16 12.16 2.1K
14:03 12.13 12.18 12.06 12.10 6.2K
14:04 12.11 12.22 12.11 12.22 0.6K
14:05 12.21 12.22 12.12 12.22 1.3K
14:06 12.22 12.22 12.14 12.14 2.5K
14:07 12.12 12.15 12.10 12.10 5.5K
14:08 12.10 12.10 11.99 12.02 12.1K
14:09 12.05 12.14 12.05 12.14 1.1K
14:10 12.04 12.04 12.04 12.04 1.0K
14:11 12.15 12.21 12.15 12.21 2.7K
14:12 12.22 12.25 12.22 12.25 6.0K
14:13 12.25 12.25 12.25 12.25 0.9K
14:14 12.24 12.24 12.24 12.24 0.2K
14:15 12.19 12.19 12.19 12.19 2.1K
14:16 12.25 12.25 12.21 12.21 4.2K
14:17 12.22 12.22 12.17 12.17 1.7K
14:18 12.27 12.29 12.27 12.29 2.6K
14:19 12.30 12.30 12.28 12.28 6.5K
14:20 12.17 12.17 12.17 12.17 0.6K
14:22 12.19 12.23 12.19 12.23 7.4K
14:24 12.28 12.32 12.28 12.29 4.1K
14:25 12.34 12.34 12.34 12.34 1.6K
14:27 12.34 12.38 12.34 12.38 15.1K
14:28 12.41 12.41 12.41 12.41 3.3K
14:30 12.46 12.46 12.46 12.46 0.8K
14:31 12.41 12.41 12.41 12.41 0.1K
14:32 12.41 12.41 12.41 12.41 0.1K
14:33 12.36 12.36 12.30 12.32 0.7K
14:35 12.20 12.20 12.20 12.20 1.5K
14:36 12.26 12.29 12.26 12.26 93.5K
14:37 12.21 12.26 12.20 12.26 1.7K
14:38 12.25 12.25 12.25 12.25 0.1K
14:39 12.27 12.33 12.27 12.33 7.5K
14:40 12.30 12.30 12.30 12.30 0.2K
14:41 12.31 12.31 12.31 12.31 13.0K
14:42 12.28 12.28 12.20 12.20 30.1K
14:43 12.19 12.24 12.19 12.24 2.7K
14:44 12.15 12.15 12.12 12.12 0.4K
14:45 12.15 12.15 12.07 12.07 0.7K
14:48 12.02 12.02 12.02 12.02 0.1K
14:50 12.01 12.01 12.01 12.01 0.1K
14:53 11.99 11.99 11.99 11.99 0.5K
14:54 12.01 12.01 12.01 12.01 3.8K
14:56 11.90 11.95 11.90 11.95 3.3K
14:57 11.92 11.95 11.92 11.95 6.8K
14:58 11.88 11.88 11.88 11.88 2.1K
14:59 11.85 11.85 11.78 11.80 1.2K
15:01 11.75 11.75 11.75 11.75 0.1K
15:02 11.84 11.84 11.84 11.84 2.6K
15:05 11.87 11.87 11.87 11.87 0.3K
15:08 11.88 11.88 11.85 11.85 0.7K
15:09 11.90 11.90 11.90 11.90 2.4K
15:11 11.95 11.95 11.95 11.95 1.0K
15:13 12.01 12.01 12.01 12.01 1.0K
15:15 12.02 12.02 12.01 12.01 1.2K
15:16 12.01 12.01 12.01 12.01 0.5K
15:19 11.95 12.01 11.95 12.01 0.9K
15:21 12.08 12.10 12.05 12.10 10.2K
15:22 12.05 12.10 12.05 12.10 1.4K
15:23 12.10 12.10 12.10 12.10 0.2K
15:24 12.11 12.11 12.11 12.11 0.8K
15:27 12.10 12.10 12.08 12.08 1.2K
15:29 12.10 12.15 12.10 12.15 6.7K
15:30 12.15 12.15 12.15 12.15 0.6K
15:32 12.21 12.21 12.21 12.21 1.0K
15:33 12.27 12.27 12.21 12.24 1.4K
15:35 12.27 12.27 12.27 12.27 5.1K
15:36 12.25 12.25 12.25 12.25 9.8K
15:37 12.14 12.14 12.14 12.14 0.2K
15:39 12.24 12.24 12.24 12.24 0.1K
15:41 12.20 12.23 12.20 12.23 0.4K
15:43 12.19 12.19 12.19 12.19 0.2K
15:44 12.19 12.19 12.18 12.18 0.7K
15:45 12.20 12.20 12.20 12.20 0.4K
15:47 12.19 12.19 12.19 12.19 0.1K
15:49 12.18 12.18 12.18 12.18 2.0K
15:50 12.26 12.31 12.26 12.31 27.1K
15:52 12.20 12.20 12.20 12.20 0.2K
15:54 12.23 12.23 12.20 12.20 2.0K
15:55 12.27 12.27 12.27 12.27 0.1K
15:56 12.24 12.24 12.20 12.22 3.1K
15:57 12.24 12.26 12.24 12.26 1.1K
15:58 12.26 12.26 12.24 12.24 5.5K
15:59 12.26 12.26 12.24 12.24 15.1K
16:01 12.24 12.24 12.24 12.24 22.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし