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 11.65 11.68 11.63 11.63 30.6K
09:31 11.65 11.70 11.62 11.70 4.3K
09:32 11.69 11.69 11.60 11.60 2.8K
09:33 11.58 11.62 11.54 11.54 3.6K
09:34 11.60 11.63 11.58 11.58 3.8K
09:35 11.51 11.58 11.51 11.58 1.8K
09:36 11.60 11.61 11.55 11.55 1.8K
09:38 11.57 11.57 11.57 11.57 0.5K
09:39 11.58 11.58 11.56 11.56 0.6K
09:40 11.50 11.50 11.50 11.50 5.2K
09:41 11.46 11.46 11.45 11.45 0.7K
09:42 11.40 11.45 11.40 11.45 2.2K
09:43 11.45 11.45 11.45 11.45 0.3K
09:45 11.53 11.53 11.53 11.53 0.5K
09:46 11.45 11.45 11.44 11.44 1.5K
09:49 11.60 11.60 11.58 11.58 0.7K
09:50 11.61 11.63 11.61 11.63 3.1K
09:51 11.65 11.68 11.64 11.64 3.2K
09:52 11.58 11.58 11.58 11.58 0.5K
09:53 11.65 11.70 11.65 11.70 4.2K
09:55 11.62 11.62 11.62 11.62 0.6K
09:59 11.58 11.58 11.58 11.58 1.3K
10:02 11.58 11.58 11.58 11.58 12.9K
10:03 11.64 11.64 11.64 11.64 1.0K
10:06 11.69 11.69 11.61 11.62 1.3K
10:10 11.60 11.60 11.60 11.60 1.0K
10:12 11.55 11.55 11.55 11.55 1.0K
10:14 11.61 11.61 11.56 11.56 0.9K
10:15 11.56 11.56 11.54 11.54 2.7K
10:16 11.50 11.50 11.50 11.50 0.2K
10:21 11.49 11.49 11.49 11.49 0.2K
10:23 11.55 11.55 11.55 11.55 1.3K
10:25 11.60 11.60 11.60 11.60 0.1K
10:26 11.65 11.65 11.65 11.65 0.2K
10:27 11.61 11.61 11.61 11.61 1.8K
10:31 11.55 11.55 11.55 11.55 1.6K
10:34 11.61 11.61 11.61 11.61 0.4K
10:36 11.64 11.64 11.64 11.64 0.5K
10:37 11.63 11.63 11.60 11.60 8.1K
10:38 11.61 11.61 11.61 11.61 1.3K
10:40 11.62 11.62 11.62 11.62 0.5K
10:42 11.55 11.55 11.55 11.55 0.1K
10:44 11.55 11.55 11.55 11.55 0.2K
10:45 11.50 11.50 11.50 11.50 0.3K
10:48 11.50 11.50 11.50 11.50 0.2K
10:49 11.50 11.50 11.50 11.50 1.4K
10:50 11.49 11.49 11.49 11.49 2.3K
10:55 11.49 11.49 11.49 11.49 1.0K
10:56 11.46 11.46 11.46 11.46 2.2K
10:57 11.48 11.48 11.48 11.48 2.0K
10:59 11.47 11.47 11.47 11.47 2.7K
11:00 11.47 11.47 11.47 11.47 1.9K
11:01 11.45 11.45 11.45 11.45 0.4K
11:03 11.43 11.43 11.43 11.43 1.0K
11:04 11.43 11.43 11.43 11.43 3.4K
11:05 11.39 11.39 11.39 11.39 0.1K
11:06 11.37 11.37 11.37 11.37 1.1K
11:08 11.40 11.40 11.40 11.40 1.0K
11:11 11.41 11.41 11.41 11.41 0.6K
11:12 11.40 11.40 11.39 11.39 2.4K
11:13 11.40 11.40 11.39 11.39 13.7K
11:14 11.38 11.38 11.38 11.38 0.5K
11:20 11.40 11.40 11.40 11.40 10.0K
11:21 11.41 11.41 11.41 11.41 0.2K
11:26 11.35 11.35 11.35 11.35 5.7K
11:27 11.35 11.35 11.34 11.34 2.3K
11:28 11.30 11.30 11.30 11.30 3.1K
11:29 11.30 11.30 11.28 11.28 3.6K
11:30 11.29 11.29 11.29 11.29 0.2K
11:31 11.32 11.32 11.32 11.32 0.3K
11:32 11.31 11.34 11.31 11.34 1.3K
11:33 11.32 11.32 11.32 11.32 1.0K
11:34 11.31 11.31 11.31 11.31 1.0K
11:35 11.33 11.33 11.33 11.33 0.1K
11:36 11.28 11.28 11.28 11.28 0.4K
11:37 11.25 11.25 11.25 11.25 0.2K
11:39 11.19 11.19 11.19 11.19 0.9K
11:40 11.21 11.21 11.21 11.21 2.3K
11:43 11.18 11.18 11.18 11.18 0.6K
11:45 11.15 11.15 11.15 11.15 1.1K
11:46 11.11 11.11 11.09 11.09 2.6K
11:48 11.09 11.09 11.09 11.09 1.0K
11:50 11.12 11.12 11.12 11.12 8.1K
11:53 11.08 11.08 11.08 11.08 3.7K
11:58 11.18 11.18 11.18 11.18 0.4K
12:01 11.17 11.17 11.17 11.17 1.0K
12:05 11.15 11.15 11.15 11.15 1.9K
12:06 11.15 11.15 11.15 11.15 1.0K
12:10 11.11 11.11 11.11 11.11 0.8K
12:11 11.08 11.08 11.03 11.03 6.7K
12:12 11.05 11.06 11.05 11.06 4.8K
12:14 11.11 11.14 11.10 11.14 15.4K
12:16 11.15 11.15 11.15 11.15 2.5K
12:19 11.14 11.14 11.14 11.14 0.8K
12:20 11.19 11.19 11.19 11.19 0.3K
12:26 11.15 11.15 11.15 11.15 4.7K
12:27 11.12 11.12 11.12 11.12 7.8K
12:32 11.25 11.25 11.25 11.25 0.2K
12:33 11.26 11.26 11.26 11.26 4.9K
12:34 11.30 11.30 11.30 11.30 0.1K
12:35 11.30 11.30 11.29 11.30 10.1K
12:36 11.30 11.30 11.30 11.30 0.2K
12:39 11.33 11.33 11.33 11.33 0.2K
12:46 11.32 11.32 11.32 11.32 2.3K
12:50 11.32 11.32 11.27 11.27 1.7K
12:51 11.26 11.26 11.23 11.23 4.4K
12:53 11.26 11.29 11.26 11.29 9.5K
12:54 11.27 11.27 11.27 11.27 0.1K
12:55 11.29 11.29 11.26 11.26 0.3K
13:00 11.26 11.34 11.26 11.31 7.5K
13:12 11.25 11.25 11.25 11.25 0.1K
13:21 11.25 11.25 11.25 11.25 0.5K
13:22 11.25 11.25 11.25 11.25 4.5K
13:23 11.26 11.26 11.26 11.26 0.1K
13:25 11.20 11.20 11.20 11.20 7.8K
13:39 11.16 11.16 11.16 11.16 4.3K
13:41 11.13 11.13 11.13 11.13 0.5K
13:50 11.17 11.17 11.17 11.17 0.3K
14:06 11.26 11.26 11.26 11.26 0.2K
14:10 11.25 11.25 11.25 11.25 1.9K
14:18 11.20 11.20 11.20 11.20 0.8K
14:20 11.20 11.20 11.20 11.20 4.0K
14:48 11.24 11.24 11.24 11.24 0.7K
14:54 11.21 11.21 11.21 11.21 0.9K
14:55 11.20 11.20 11.20 11.20 2.6K
15:02 11.21 11.21 11.21 11.21 0.1K
15:19 11.19 11.19 11.19 11.19 0.2K
15:25 11.19 11.19 11.19 11.19 1.0K
15:26 11.19 11.19 11.19 11.19 0.2K
15:28 11.17 11.17 11.17 11.17 4.7K
15:39 11.18 11.18 11.17 11.17 1.9K
15:43 11.16 11.16 11.16 11.16 1.2K
15:45 11.15 11.15 11.15 11.15 0.1K
15:46 11.14 11.14 11.14 11.14 1.0K
15:48 11.13 11.13 11.13 11.13 1.0K
15:49 11.12 11.12 11.12 11.12 10.0K
15:50 11.12 11.12 11.12 11.12 5.4K
15:51 11.08 11.09 11.08 11.09 2.3K
15:56 11.05 11.05 11.04 11.04 10.5K
15:57 11.03 11.03 11.03 11.03 6.4K
15:59 11.05 11.07 11.05 11.07 5.6K
16:01 11.07 11.07 11.07 11.07 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