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 12.05 12.05 11.88 11.88 6.8K
09:31 11.94 11.94 11.94 11.94 0.5K
09:32 11.94 11.94 11.90 11.90 3.0K
09:34 11.88 11.95 11.88 11.95 1.3K
09:35 11.91 11.93 11.89 11.89 2.6K
09:36 11.93 12.02 11.93 12.02 0.6K
09:37 12.00 12.05 12.00 12.05 7.0K
09:38 12.03 12.03 12.03 12.03 1.4K
09:39 12.05 12.05 12.03 12.03 7.6K
09:40 12.04 12.04 12.00 12.00 1.3K
09:41 11.99 11.99 11.96 11.96 4.0K
09:42 11.92 11.92 11.90 11.90 2.1K
09:43 11.90 11.90 11.85 11.87 6.8K
09:44 11.88 11.88 11.85 11.85 3.8K
09:47 11.91 11.91 11.91 11.91 10.8K
09:48 11.92 11.92 11.90 11.90 0.8K
09:50 11.90 11.95 11.90 11.95 2.1K
09:51 11.94 11.94 11.94 11.94 2.9K
09:52 11.95 11.95 11.95 11.95 3.0K
09:53 11.88 11.88 11.88 11.88 6.5K
09:54 11.89 11.89 11.85 11.85 10.5K
09:55 11.80 11.80 11.80 11.80 0.1K
09:58 11.87 11.87 11.87 11.87 1.0K
09:59 11.87 11.90 11.87 11.90 3.6K
10:00 11.91 11.91 11.89 11.89 1.5K
10:02 11.91 11.91 11.91 11.91 1.2K
10:06 11.90 11.90 11.90 11.90 5.2K
10:08 11.94 11.97 11.94 11.97 0.5K
10:10 12.02 12.02 12.02 12.02 1.0K
10:11 12.04 12.04 12.04 12.04 5.6K
10:15 12.00 12.00 11.95 11.95 4.5K
10:16 11.88 11.89 11.88 11.89 0.8K
10:17 11.90 11.90 11.90 11.90 0.6K
10:18 11.90 11.90 11.89 11.89 2.7K
10:19 11.86 11.86 11.86 11.86 0.8K
10:20 11.90 11.90 11.89 11.89 0.4K
10:21 11.87 11.87 11.85 11.85 6.0K
10:22 11.84 11.84 11.84 11.84 2.7K
10:23 11.82 11.82 11.82 11.82 0.6K
10:25 11.88 11.88 11.88 11.88 0.2K
10:26 11.85 11.85 11.84 11.84 0.2K
10:27 11.84 11.84 11.84 11.84 0.8K
10:28 11.83 11.83 11.80 11.80 7.2K
10:29 11.80 11.80 11.80 11.80 1.0K
10:32 11.80 11.80 11.79 11.79 0.5K
10:33 11.85 11.85 11.85 11.85 0.1K
10:40 11.95 11.95 11.95 11.95 3.0K
10:41 11.98 11.98 11.98 11.98 0.9K
10:44 11.88 11.88 11.88 11.88 0.7K
10:45 11.93 11.93 11.93 11.93 1.0K
10:47 11.92 11.94 11.92 11.94 1.9K
10:51 11.94 11.94 11.91 11.91 0.3K
10:54 11.91 11.91 11.87 11.87 2.7K
11:10 11.89 11.89 11.89 11.89 4.3K
11:15 11.90 11.92 11.90 11.92 0.8K
11:16 11.90 11.90 11.90 11.90 0.2K
11:23 11.89 11.89 11.89 11.89 1.0K
11:25 11.95 11.95 11.95 11.95 0.5K
11:28 11.95 11.95 11.95 11.95 0.8K
11:30 11.88 11.89 11.88 11.89 1.2K
11:42 11.95 11.95 11.95 11.95 4.1K
11:44 11.92 11.92 11.92 11.92 8.5K
11:51 11.95 11.95 11.95 11.95 1.5K
11:55 11.95 11.95 11.95 11.95 5.8K
12:01 11.96 11.96 11.96 11.96 0.2K
12:05 11.92 11.92 11.92 11.92 0.3K
12:19 11.97 11.97 11.97 11.97 0.3K
12:23 12.00 12.00 12.00 12.00 2.8K
12:24 12.00 12.03 12.00 12.03 3.0K
12:26 12.03 12.03 12.03 12.03 3.4K
12:27 12.03 12.03 12.03 12.03 0.2K
12:28 12.05 12.05 12.05 12.05 19.3K
12:29 12.05 12.05 12.04 12.04 7.1K
12:33 12.05 12.05 12.05 12.05 13.8K
12:35 12.10 12.10 12.10 12.10 0.8K
12:36 12.10 12.10 12.10 12.10 0.5K
12:37 12.08 12.08 12.08 12.08 3.9K
12:38 12.10 12.10 12.10 12.10 8.3K
12:39 12.10 12.10 12.10 12.10 0.2K
12:41 12.10 12.10 12.10 12.10 1.5K
12:42 12.13 12.13 12.13 12.13 1.2K
12:43 12.14 12.15 12.14 12.15 1.6K
12:45 12.18 12.18 12.18 12.18 6.2K
12:46 12.20 12.20 12.20 12.20 0.7K
12:48 12.18 12.18 12.18 12.18 5.5K
12:50 12.13 12.13 12.13 12.13 0.7K
12:51 12.10 12.11 12.10 12.11 0.5K
12:53 12.06 12.06 12.06 12.06 10.0K
12:54 12.10 12.10 12.10 12.10 0.2K
12:59 12.18 12.18 12.18 12.18 5.0K
13:01 12.19 12.20 12.19 12.20 8.3K
13:02 12.24 12.24 12.24 12.24 8.2K
13:03 12.18 12.18 12.18 12.18 5.7K
13:07 12.18 12.18 12.18 12.18 0.1K
13:09 12.16 12.16 12.16 12.16 0.4K
13:14 12.18 12.19 12.18 12.19 3.1K
13:18 12.21 12.21 12.21 12.21 3.9K
13:20 12.19 12.19 12.19 12.19 1.1K
13:27 12.22 12.22 12.22 12.22 1.1K
13:28 12.24 12.24 12.24 12.24 0.2K
13:29 12.24 12.24 12.24 12.24 2.8K
13:33 12.21 12.21 12.21 12.21 0.2K
13:34 12.24 12.24 12.24 12.24 1.0K
13:36 12.24 12.24 12.24 12.24 1.8K
13:37 12.24 12.24 12.24 12.24 0.1K
13:38 12.17 12.17 12.17 12.17 0.4K
13:39 12.10 12.10 12.10 12.10 2.1K
13:40 12.10 12.10 12.10 12.10 7.5K
13:42 12.10 12.10 12.10 12.10 0.8K
13:43 12.13 12.13 12.13 12.13 0.1K
13:45 12.08 12.08 12.08 12.08 1.3K
13:46 12.09 12.09 12.09 12.09 8.4K
13:47 12.05 12.05 12.05 12.05 5.0K
13:48 12.06 12.06 12.05 12.05 1.1K
13:49 12.03 12.03 12.03 12.03 1.3K
13:50 12.04 12.04 12.04 12.04 0.3K
13:55 12.00 12.00 11.99 12.00 1.0K
13:57 11.98 11.98 11.98 11.98 0.5K
13:58 12.00 12.00 12.00 12.00 4.0K
14:00 12.03 12.03 12.02 12.02 2.1K
14:01 12.00 12.00 12.00 12.00 0.5K
14:09 12.10 12.10 12.10 12.10 5.0K
14:11 12.11 12.11 12.10 12.10 1.2K
14:12 12.10 12.10 12.10 12.10 1.0K
14:16 12.09 12.10 12.09 12.10 17.3K
14:19 12.10 12.10 12.10 12.10 0.6K
14:20 12.12 12.12 12.12 12.12 5.4K
14:24 12.15 12.15 12.15 12.15 0.2K
14:26 12.13 12.13 12.13 12.13 0.5K
14:30 12.14 12.15 12.14 12.15 0.8K
14:33 12.14 12.14 12.14 12.14 5.0K
14:38 12.18 12.18 12.18 12.18 0.6K
14:39 12.17 12.17 12.17 12.17 0.6K
14:40 12.18 12.18 12.18 12.18 9.4K
14:43 12.20 12.20 12.20 12.20 1.2K
14:53 12.13 12.13 12.13 12.13 2.8K
15:04 12.16 12.16 12.16 12.16 1.0K
15:07 12.17 12.17 12.17 12.17 1.0K
15:08 12.17 12.17 12.17 12.17 0.1K
15:09 12.19 12.19 12.19 12.19 0.4K
15:11 12.16 12.16 12.16 12.16 1.0K
15:12 12.14 12.14 12.14 12.14 2.2K
15:16 12.15 12.15 12.15 12.15 1.5K
15:21 12.16 12.16 12.16 12.16 0.3K
15:27 12.12 12.12 12.12 12.12 0.8K
15:30 12.11 12.11 12.10 12.10 0.6K
15:32 12.10 12.10 12.10 12.10 4.8K
15:35 12.11 12.11 12.11 12.11 0.1K
15:36 12.10 12.10 12.10 12.10 0.2K
15:44 12.08 12.08 12.08 12.08 1.0K
15:46 12.08 12.08 12.08 12.08 2.8K
15:48 12.08 12.08 12.08 12.08 1.5K
15:49 12.09 12.09 12.09 12.09 4.9K
15:50 12.11 12.11 12.11 12.11 2.3K
15:52 12.15 12.15 12.15 12.15 8.4K
15:54 12.19 12.19 12.19 12.19 3.9K
15:56 12.15 12.15 12.15 12.15 7.2K
15:57 12.15 12.15 12.13 12.13 24.7K
15:58 12.14 12.14 12.14 12.14 3.1K
15:59 12.15 12.15 12.15 12.15 7.6K
16:01 12.15 12.15 12.15 12.15 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