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 11.28 11.28 11.23 11.26 6.7K
09:31 11.25 11.30 11.25 11.30 3.3K
09:32 11.23 11.23 11.23 11.23 0.3K
09:33 11.25 11.25 11.25 11.25 0.5K
09:34 11.25 11.25 11.25 11.25 0.1K
09:35 11.30 11.30 11.26 11.26 2.4K
09:36 11.30 11.31 11.27 11.31 10.4K
09:38 11.25 11.25 11.25 11.25 1.0K
09:39 11.31 11.35 11.30 11.30 28.2K
09:40 11.35 11.35 11.35 11.35 42.3K
09:41 11.35 11.36 11.35 11.36 90.5K
09:42 11.40 11.41 11.40 11.41 2.2K
09:43 11.40 11.40 11.40 11.40 0.4K
09:44 11.42 11.42 11.41 11.41 0.8K
09:45 11.45 11.47 11.45 11.46 7.8K
09:46 11.50 11.55 11.50 11.52 1.2K
09:47 11.48 11.48 11.48 11.48 3.6K
09:49 11.37 11.40 11.37 11.40 13.2K
09:52 11.37 11.37 11.30 11.30 3.1K
09:54 11.34 11.34 11.34 11.34 1.1K
09:55 11.36 11.36 11.33 11.36 5.1K
09:56 11.35 11.35 11.35 11.35 1.0K
09:57 11.40 11.40 11.40 11.40 0.5K
10:00 11.50 11.50 11.50 11.50 1.3K
10:01 11.50 11.50 11.48 11.48 1.2K
10:02 11.52 11.52 11.52 11.52 2.0K
10:03 11.54 11.54 11.52 11.52 3.7K
10:04 11.50 11.50 11.50 11.50 2.0K
10:05 11.52 11.52 11.52 11.52 3.5K
10:06 11.55 11.55 11.55 11.55 6.0K
10:07 11.55 11.55 11.55 11.55 18.6K
10:08 11.55 11.55 11.55 11.55 10.1K
10:09 11.53 11.56 11.53 11.55 13.7K
10:10 11.50 11.50 11.50 11.50 1.0K
10:11 11.47 11.47 11.47 11.47 1.0K
10:12 11.46 11.47 11.46 11.47 4.2K
10:14 11.55 11.55 11.55 11.55 2.0K
10:15 11.48 11.48 11.48 11.48 0.7K
10:18 11.48 11.48 11.48 11.48 7.9K
10:19 11.48 11.48 11.48 11.48 0.5K
10:21 11.48 11.48 11.46 11.46 5.3K
10:22 11.48 11.48 11.48 11.48 0.2K
10:24 11.49 11.49 11.49 11.49 1.7K
10:25 11.50 11.50 11.48 11.48 3.9K
10:28 11.46 11.46 11.46 11.46 0.1K
10:31 11.45 11.45 11.45 11.45 1.0K
10:32 11.40 11.40 11.40 11.40 1.4K
10:33 11.40 11.41 11.40 11.41 12.3K
10:34 11.43 11.43 11.43 11.43 2.2K
10:37 11.43 11.43 11.43 11.43 1.0K
10:39 11.49 11.49 11.49 11.49 0.6K
10:40 11.50 11.50 11.50 11.50 0.6K
10:43 11.47 11.47 11.47 11.47 0.1K
10:45 11.47 11.47 11.47 11.47 0.1K
10:48 11.43 11.43 11.43 11.43 0.2K
10:49 11.44 11.44 11.44 11.44 0.3K
10:50 11.45 11.45 11.45 11.45 0.5K
10:56 11.50 11.50 11.50 11.50 2.3K
10:58 11.52 11.52 11.52 11.52 0.6K
10:59 11.49 11.49 11.49 11.49 2.4K
11:01 11.51 11.51 11.51 11.51 0.2K
11:03 11.49 11.49 11.49 11.49 0.1K
11:04 11.50 11.50 11.50 11.50 1.9K
11:08 11.50 11.50 11.50 11.50 3.1K
11:09 11.53 11.53 11.53 11.53 2.4K
11:11 11.54 11.54 11.54 11.54 11.8K
11:13 11.55 11.55 11.55 11.55 7.2K
11:16 11.54 11.54 11.54 11.54 0.1K
11:20 11.55 11.55 11.55 11.55 0.3K
11:21 11.53 11.53 11.53 11.53 1.0K
11:24 11.49 11.49 11.49 11.49 1.0K
11:30 11.44 11.44 11.44 11.44 5.0K
11:32 11.44 11.44 11.44 11.44 2.4K
11:34 11.47 11.47 11.47 11.47 2.0K
11:40 11.52 11.52 11.52 11.52 0.2K
11:41 11.54 11.54 11.54 11.54 0.6K
11:42 11.54 11.54 11.54 11.54 5.5K
11:44 11.55 11.55 11.55 11.55 0.5K
11:45 11.53 11.56 11.53 11.56 2.5K
11:46 11.53 11.56 11.53 11.56 7.5K
11:47 11.55 11.55 11.55 11.55 0.3K
11:48 11.55 11.55 11.55 11.55 0.4K
11:55 11.53 11.53 11.53 11.53 1.8K
12:12 11.52 11.52 11.52 11.52 0.7K
12:28 11.55 11.56 11.55 11.56 8.5K
12:30 11.57 11.57 11.57 11.57 1.9K
12:31 11.57 11.57 11.57 11.57 1.9K
12:33 11.59 11.59 11.59 11.59 2.4K
12:34 11.60 11.60 11.60 11.60 2.0K
12:35 11.60 11.60 11.60 11.60 1.0K
12:36 11.60 11.60 11.60 11.60 6.2K
12:42 11.60 11.60 11.60 11.60 1.3K
12:46 11.64 11.65 11.64 11.65 1.7K
12:47 11.64 11.64 11.64 11.64 1.8K
12:48 11.64 11.64 11.64 11.64 10.0K
12:49 11.64 11.65 11.64 11.65 1.0K
12:52 11.63 11.63 11.63 11.63 3.7K
12:53 11.63 11.63 11.63 11.63 9.9K
12:58 11.68 11.68 11.68 11.68 1.2K
13:01 11.68 11.68 11.67 11.67 3.2K
13:05 11.68 11.68 11.68 11.68 2.2K
13:08 11.70 11.70 11.70 11.70 4.2K
13:12 11.70 11.72 11.70 11.72 1.9K
13:13 11.72 11.72 11.72 11.72 0.6K
13:19 11.71 11.71 11.71 11.71 0.4K
13:20 11.72 11.72 11.72 11.72 0.9K
13:21 11.75 11.75 11.75 11.75 1.0K
13:22 11.75 11.75 11.75 11.75 4.9K
13:24 11.77 11.77 11.77 11.77 0.2K
13:25 11.80 11.80 11.80 11.80 0.8K
13:26 11.80 11.80 11.80 11.80 0.9K
13:27 11.85 11.85 11.82 11.85 1.2K
13:28 11.85 11.85 11.85 11.85 7.5K
13:30 11.88 11.90 11.88 11.90 7.3K
13:31 11.90 11.90 11.90 11.90 2.1K
13:32 11.88 11.88 11.88 11.88 0.4K
13:35 11.88 11.88 11.88 11.88 2.5K
13:36 11.91 11.91 11.91 11.91 2.1K
13:37 11.96 11.96 11.96 11.96 5.0K
13:38 11.98 11.98 11.98 11.98 0.5K
13:39 11.93 11.93 11.93 11.93 1.2K
13:41 11.92 11.92 11.92 11.92 2.2K
13:42 11.91 11.91 11.90 11.90 2.0K
13:43 11.90 11.95 11.90 11.94 5.3K
13:47 11.98 11.98 11.98 11.98 3.1K
13:48 11.99 11.99 11.96 11.96 0.9K
13:49 11.98 11.98 11.98 11.98 1.0K
13:51 11.98 11.98 11.98 11.98 1.4K
13:52 12.00 12.00 12.00 12.00 1.2K
13:53 12.00 12.02 12.00 12.02 8.8K
13:54 12.04 12.04 12.04 12.04 3.9K
13:55 12.06 12.07 12.06 12.07 7.2K
13:56 12.10 12.10 12.10 12.10 4.1K
13:57 12.10 12.12 12.10 12.12 12.7K
13:58 12.15 12.15 12.14 12.14 12.1K
13:59 12.14 12.14 12.12 12.14 10.6K
14:01 12.14 12.14 12.14 12.14 0.2K
14:02 12.08 12.08 12.08 12.08 0.7K
14:03 12.07 12.07 12.04 12.04 13.5K
14:05 12.00 12.00 12.00 12.00 7.0K
14:06 12.03 12.03 12.03 12.03 6.5K
14:08 12.12 12.12 12.12 12.12 1.1K
14:09 12.13 12.16 12.13 12.14 18.2K
14:10 12.10 12.10 12.10 12.10 8.0K
14:13 12.13 12.13 12.13 12.13 0.8K
14:16 12.10 12.10 12.10 12.10 1.0K
14:17 12.05 12.05 12.05 12.05 0.6K
14:18 12.10 12.11 12.09 12.11 4.4K
14:20 12.07 12.07 12.05 12.05 4.0K
14:21 12.00 12.00 12.00 12.00 0.2K
14:22 12.00 12.02 12.00 12.02 16.8K
14:23 12.00 12.00 12.00 12.00 7.1K
14:24 12.04 12.04 12.04 12.04 0.3K
14:25 12.03 12.03 12.03 12.03 2.1K
14:26 12.01 12.01 12.01 12.01 0.9K
14:27 12.00 12.00 12.00 12.00 4.4K
14:30 12.00 12.00 12.00 12.00 0.3K
14:34 12.02 12.02 12.02 12.02 1.1K
14:35 12.09 12.09 12.06 12.06 1.4K
14:40 12.05 12.05 12.05 12.05 0.5K
14:41 12.09 12.09 12.09 12.09 1.3K
14:43 12.07 12.07 12.07 12.07 2.0K
14:44 12.07 12.07 12.07 12.07 3.9K
14:45 12.10 12.10 12.07 12.07 3.5K
14:47 12.07 12.07 12.07 12.07 3.1K
14:51 12.06 12.06 12.06 12.06 0.1K
14:52 12.04 12.04 12.04 12.04 0.1K
14:55 12.02 12.02 12.02 12.02 0.2K
14:57 12.01 12.01 12.01 12.01 10.7K
14:58 12.01 12.01 12.01 12.01 1.0K
15:00 12.00 12.00 12.00 12.00 5.0K
15:03 12.01 12.01 12.01 12.01 0.2K
15:04 11.98 11.98 11.98 11.98 1.0K
15:06 11.97 11.97 11.95 11.95 1.5K
15:07 11.95 11.95 11.95 11.95 1.0K
15:08 11.91 11.91 11.91 11.91 0.1K
15:10 11.90 11.90 11.90 11.90 0.3K
15:11 11.88 11.88 11.88 11.88 0.2K
15:13 11.85 11.85 11.84 11.84 2.5K
15:14 11.84 11.84 11.84 11.84 1.0K
15:16 11.90 11.90 11.90 11.90 7.5K
15:18 11.96 11.96 11.96 11.96 14.3K
15:20 11.93 11.93 11.93 11.93 1.8K
15:21 11.94 11.94 11.94 11.94 0.5K
15:23 11.93 11.93 11.90 11.90 0.9K
15:24 11.90 11.90 11.90 11.90 0.3K
15:29 11.87 11.87 11.87 11.87 1.5K
15:30 11.89 11.94 11.89 11.94 5.1K
15:32 11.96 11.96 11.96 11.96 0.3K
15:38 11.94 11.94 11.94 11.94 0.2K
15:39 11.97 11.97 11.97 11.97 4.0K
15:42 11.97 11.97 11.96 11.96 0.2K
15:43 11.95 11.95 11.95 11.95 2.5K
15:46 11.93 11.94 11.93 11.94 0.2K
15:47 11.93 11.93 11.93 11.93 0.8K
15:49 11.93 11.94 11.93 11.94 2.8K
15:51 11.96 11.96 11.93 11.93 2.1K
15:53 11.96 11.96 11.96 11.96 1.0K
15:54 12.00 12.00 11.96 11.96 3.7K
15:56 11.96 11.96 11.96 11.96 38.3K
15:57 11.97 11.98 11.97 11.98 2.6K
15:58 11.98 11.98 11.96 11.96 3.1K
15:59 11.96 11.97 11.96 11.97 9.6K
16:01 11.97 11.97 11.97 11.97 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