Super Micro Computer Inc DRC (SMCI)

SMCI
🏛️ カナダ →
17.38
最終更新: 2025-10-02
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 18.49 18.54 18.40 18.54 22.0K
09:31 18.70 18.85 18.70 18.85 5.7K
09:32 18.80 18.80 18.70 18.70 1.3K
09:33 18.69 18.75 18.69 18.75 4.1K
09:34 18.70 18.70 18.62 18.62 3.1K
09:35 18.66 18.68 18.66 18.68 3.4K
09:36 18.72 18.72 18.68 18.68 2.9K
09:38 18.72 18.77 18.72 18.72 1.1K
09:39 18.67 18.67 18.62 18.62 7.5K
09:40 18.66 18.66 18.66 18.66 2.1K
09:41 18.75 18.75 18.68 18.75 5.1K
09:42 18.74 18.74 18.66 18.66 10.6K
09:43 18.67 18.68 18.67 18.68 1.7K
09:44 18.70 18.70 18.70 18.70 2.2K
09:46 18.65 18.65 18.65 18.65 0.5K
09:47 18.65 18.66 18.63 18.63 2.7K
09:48 18.65 18.65 18.65 18.65 0.3K
09:49 18.70 18.75 18.70 18.75 2.9K
09:50 18.79 18.79 18.79 18.79 0.3K
09:51 18.74 18.75 18.74 18.75 2.8K
09:52 18.85 18.88 18.85 18.88 3.5K
09:53 18.95 18.95 18.90 18.90 4.0K
09:54 18.87 18.87 18.85 18.85 1.7K
09:56 18.84 18.90 18.84 18.90 0.2K
09:57 18.96 18.96 18.90 18.90 2.0K
09:58 18.90 18.90 18.90 18.90 0.5K
09:59 18.93 19.00 18.93 18.99 10.8K
10:00 19.01 19.05 19.01 19.05 0.4K
10:01 19.04 19.07 18.99 18.99 5.9K
10:02 19.06 19.08 19.06 19.08 1.3K
10:03 19.08 19.10 19.05 19.07 12.5K
10:04 19.07 19.10 19.03 19.04 3.8K
10:05 19.05 19.06 19.00 19.04 0.8K
10:06 19.04 19.04 19.04 19.04 0.2K
10:07 19.11 19.15 19.10 19.15 2.8K
10:08 19.16 19.16 19.12 19.12 4.5K
10:09 19.11 19.13 19.11 19.13 3.1K
10:10 19.17 19.17 19.10 19.10 6.2K
10:11 19.02 19.02 19.02 19.02 0.1K
10:12 19.03 19.03 19.03 19.03 3.5K
10:13 19.05 19.05 19.05 19.05 0.2K
10:14 19.03 19.09 19.03 19.09 1.9K
10:15 19.08 19.09 19.08 19.09 0.6K
10:16 19.10 19.13 19.10 19.13 2.5K
10:17 19.13 19.15 19.12 19.15 1.1K
10:18 19.10 19.10 19.10 19.10 3.0K
10:19 19.06 19.06 19.03 19.03 1.7K
10:20 19.07 19.07 19.07 19.07 0.5K
10:21 19.03 19.03 18.98 18.98 10.1K
10:22 18.98 19.02 18.98 19.00 7.9K
10:23 18.99 19.02 18.99 19.02 0.7K
10:24 19.00 19.00 19.00 19.00 2.0K
10:25 19.01 19.01 19.01 19.01 1.0K
10:26 19.04 19.10 19.04 19.10 1.5K
10:27 19.05 19.05 19.05 19.05 0.2K
10:28 19.08 19.10 19.08 19.10 3.3K
10:29 19.08 19.09 19.08 19.09 2.1K
10:30 19.11 19.15 19.11 19.15 7.1K
10:31 19.19 19.21 19.19 19.21 2.8K
10:32 19.16 19.23 19.16 19.23 3.1K
10:33 19.21 19.22 19.21 19.22 1.1K
10:34 19.22 19.22 19.20 19.20 2.3K
10:35 19.22 19.27 19.22 19.27 17.1K
10:36 19.30 19.30 19.26 19.26 1.4K
10:37 19.28 19.28 19.28 19.28 0.5K
10:38 19.27 19.27 19.27 19.27 0.5K
10:39 19.27 19.30 19.25 19.30 4.6K
10:40 19.32 19.34 19.32 19.34 4.2K
10:42 19.35 19.36 19.35 19.36 1.3K
10:43 19.42 19.44 19.42 19.44 0.4K
10:45 19.47 19.47 19.45 19.45 6.0K
10:46 19.47 19.50 19.47 19.50 2.9K
10:47 19.50 19.52 19.50 19.50 7.7K
10:48 19.53 19.57 19.53 19.57 1.2K
10:49 19.57 19.57 19.52 19.52 3.6K
10:50 19.50 19.50 19.50 19.50 1.0K
10:51 19.55 19.57 19.55 19.57 0.6K
10:52 19.60 19.65 19.60 19.65 1.8K
10:53 19.62 19.62 19.53 19.53 2.6K
10:54 19.53 19.53 19.47 19.47 7.1K
10:55 19.48 19.49 19.44 19.49 4.0K
10:56 19.45 19.45 19.44 19.44 3.9K
10:57 19.37 19.38 19.36 19.38 4.0K
10:58 19.49 19.49 19.47 19.47 1.0K
10:59 19.51 19.51 19.50 19.50 1.7K
11:00 19.44 19.44 19.43 19.43 2.2K
11:01 19.45 19.45 19.44 19.44 0.8K
11:02 19.43 19.43 19.40 19.40 0.9K
11:03 19.40 19.42 19.40 19.42 2.3K
11:05 19.45 19.49 19.45 19.49 0.9K
11:06 19.49 19.49 19.43 19.43 2.1K
11:07 19.48 19.48 19.48 19.48 0.2K
11:08 19.43 19.43 19.43 19.43 0.5K
11:09 19.44 19.44 19.44 19.44 0.1K
11:10 19.50 19.50 19.50 19.50 0.4K
11:11 19.45 19.45 19.45 19.45 0.1K
11:12 19.43 19.44 19.40 19.40 5.3K
11:13 19.35 19.35 19.35 19.35 0.5K
11:14 19.34 19.34 19.34 19.34 0.4K
11:15 19.36 19.37 19.36 19.37 2.4K
11:16 19.40 19.40 19.40 19.40 1.0K
11:17 19.43 19.43 19.39 19.39 3.0K
11:18 19.39 19.39 19.37 19.37 0.8K
11:19 19.36 19.37 19.34 19.37 6.4K
11:20 19.36 19.36 19.35 19.35 5.2K
11:21 19.30 19.36 19.30 19.36 1.6K
11:23 19.40 19.41 19.40 19.41 1.5K
11:24 19.41 19.41 19.41 19.41 0.8K
11:27 19.34 19.34 19.34 19.34 1.3K
11:28 19.30 19.30 19.25 19.26 5.9K
11:30 19.28 19.28 19.28 19.28 3.5K
11:31 19.23 19.23 19.23 19.23 0.1K
11:32 19.21 19.22 19.21 19.22 4.7K
11:33 19.20 19.20 19.20 19.20 1.5K
11:35 19.23 19.23 19.20 19.20 1.1K
11:36 19.19 19.19 19.19 19.19 0.5K
11:37 19.17 19.17 19.13 19.13 4.9K
11:38 19.13 19.18 19.13 19.17 3.7K
11:40 19.22 19.23 19.22 19.23 0.6K
11:41 19.25 19.32 19.25 19.32 3.6K
11:42 19.35 19.35 19.35 19.35 0.7K
11:43 19.32 19.32 19.32 19.32 2.0K
11:44 19.29 19.29 19.29 19.29 0.5K
11:47 19.30 19.30 19.28 19.28 4.7K
11:48 19.33 19.35 19.33 19.35 4.4K
11:49 19.35 19.35 19.35 19.35 2.7K
11:50 19.40 19.41 19.40 19.41 0.4K
11:51 19.37 19.37 19.37 19.37 0.5K
11:52 19.40 19.40 19.40 19.40 0.6K
11:53 19.44 19.44 19.43 19.43 2.3K
11:54 19.45 19.45 19.45 19.45 4.0K
11:55 19.47 19.47 19.45 19.45 8.1K
11:56 19.45 19.45 19.43 19.43 1.8K
11:57 19.43 19.44 19.43 19.44 3.2K
11:58 19.46 19.46 19.46 19.46 0.5K
11:59 19.45 19.45 19.45 19.45 0.8K
12:01 19.36 19.36 19.36 19.36 0.7K
12:02 19.39 19.41 19.39 19.41 2.7K
12:06 19.44 19.44 19.44 19.44 0.1K
12:08 19.47 19.48 19.47 19.48 5.3K
12:09 19.48 19.50 19.48 19.50 6.6K
12:10 19.45 19.45 19.45 19.45 0.6K
12:11 19.44 19.44 19.44 19.44 0.5K
12:12 19.45 19.45 19.45 19.45 0.2K
12:13 19.47 19.47 19.47 19.47 0.5K
12:15 19.48 19.48 19.44 19.44 1.8K
12:16 19.38 19.38 19.38 19.38 1.0K
12:18 19.45 19.45 19.45 19.45 1.7K
12:21 19.43 19.43 19.43 19.43 0.1K
12:26 19.46 19.46 19.46 19.46 0.2K
12:29 19.45 19.49 19.45 19.49 2.7K
12:30 19.48 19.48 19.48 19.48 0.1K
12:31 19.50 19.50 19.50 19.50 2.1K
12:32 19.50 19.50 19.50 19.50 8.1K
12:37 19.45 19.45 19.45 19.45 0.2K
12:38 19.50 19.50 19.47 19.47 5.1K
12:39 19.48 19.48 19.48 19.48 1.0K
12:40 19.48 19.48 19.48 19.48 0.1K
12:41 19.46 19.46 19.46 19.46 0.1K
12:42 19.46 19.46 19.46 19.46 0.2K
12:43 19.43 19.43 19.43 19.43 0.6K
12:45 19.42 19.42 19.42 19.42 2.1K
12:46 19.43 19.43 19.43 19.43 0.3K
12:47 19.41 19.41 19.41 19.41 0.1K
12:48 19.40 19.40 19.38 19.38 5.7K
12:53 19.37 19.37 19.37 19.37 0.2K
12:54 19.41 19.43 19.41 19.43 4.1K
12:55 19.42 19.42 19.42 19.42 1.0K
12:57 19.44 19.44 19.44 19.44 1.0K
13:00 19.47 19.47 19.47 19.47 1.0K
13:02 19.42 19.42 19.42 19.42 0.3K
13:03 19.36 19.36 19.36 19.36 0.2K
13:04 19.35 19.35 19.35 19.35 0.2K
13:06 19.35 19.35 19.35 19.35 0.2K
13:11 19.40 19.41 19.39 19.41 0.7K
13:21 19.45 19.45 19.45 19.45 1.3K
13:22 19.45 19.45 19.45 19.45 1.8K
13:23 19.42 19.42 19.42 19.42 0.1K
13:26 19.45 19.47 19.45 19.47 2.7K
13:27 19.47 19.47 19.47 19.47 1.5K
13:34 19.50 19.50 19.50 19.50 5.0K
13:35 19.51 19.55 19.51 19.55 2.3K
13:37 19.51 19.52 19.51 19.52 1.9K
13:38 19.54 19.54 19.54 19.54 0.2K
13:39 19.55 19.55 19.55 19.55 0.4K
13:40 19.57 19.57 19.57 19.57 3.0K
13:46 19.52 19.52 19.52 19.52 0.2K
13:48 19.50 19.50 19.50 19.50 2.0K
13:56 19.55 19.55 19.55 19.55 0.1K
13:58 19.54 19.54 19.54 19.54 0.3K
14:02 19.58 19.58 19.56 19.56 2.1K
14:03 19.55 19.55 19.55 19.55 0.2K
14:04 19.58 19.63 19.58 19.63 4.2K
14:05 19.65 19.66 19.64 19.64 7.1K
14:06 19.63 19.65 19.63 19.65 2.7K
14:07 19.63 19.63 19.63 19.63 0.6K
14:08 19.60 19.60 19.60 19.60 1.1K
14:10 19.58 19.58 19.58 19.58 0.7K
14:11 19.54 19.54 19.54 19.54 1.5K
14:12 19.56 19.56 19.56 19.56 0.2K
14:13 19.58 19.60 19.58 19.60 2.7K
14:15 19.65 19.65 19.65 19.65 0.9K
14:16 19.63 19.63 19.63 19.63 0.2K
14:17 19.61 19.61 19.61 19.61 1.0K
14:18 19.64 19.64 19.62 19.62 7.4K
14:19 19.62 19.62 19.62 19.62 2.0K
14:21 19.63 19.67 19.63 19.67 3.2K
14:22 19.65 19.65 19.65 19.65 0.3K
14:23 19.67 19.67 19.67 19.67 0.4K
14:27 19.55 19.55 19.55 19.55 1.8K
14:28 19.52 19.52 19.50 19.50 1.0K
14:30 19.56 19.56 19.56 19.56 0.4K
14:31 19.50 19.50 19.50 19.50 0.2K
14:34 19.60 19.60 19.60 19.60 1.5K
14:35 19.54 19.54 19.54 19.54 1.1K
14:39 19.50 19.50 19.50 19.50 0.7K
14:41 19.54 19.54 19.50 19.50 3.0K
14:47 19.55 19.55 19.54 19.54 0.8K
14:48 19.56 19.56 19.56 19.56 0.1K
14:51 19.60 19.60 19.60 19.60 4.4K
14:52 19.63 19.63 19.63 19.63 0.4K
14:54 19.63 19.63 19.63 19.63 0.5K
14:56 19.65 19.65 19.65 19.65 1.0K
14:58 19.61 19.61 19.61 19.61 1.2K
15:00 19.63 19.63 19.63 19.63 0.1K
15:01 19.63 19.63 19.63 19.63 1.3K
15:02 19.60 19.60 19.60 19.60 2.0K
15:04 19.56 19.56 19.56 19.56 1.0K
15:05 19.57 19.57 19.57 19.57 1.0K
15:06 19.60 19.60 19.60 19.60 2.6K
15:12 19.66 19.66 19.66 19.66 0.5K
15:13 19.66 19.66 19.66 19.66 0.3K
15:14 19.65 19.69 19.65 19.66 1.5K
15:16 19.65 19.66 19.65 19.66 0.7K
15:17 19.70 19.71 19.70 19.71 2.3K
15:18 19.73 19.73 19.73 19.73 1.0K
15:21 19.75 19.75 19.75 19.75 8.8K
15:22 19.78 19.80 19.78 19.80 9.3K
15:23 19.81 19.81 19.76 19.76 1.3K
15:24 19.75 19.75 19.75 19.75 0.9K
15:25 19.70 19.74 19.70 19.74 0.5K
15:27 19.80 19.82 19.80 19.82 1.9K
15:28 19.81 19.83 19.81 19.83 1.9K
15:29 19.80 19.80 19.80 19.80 0.1K
15:30 19.80 19.80 19.80 19.80 1.9K
15:31 19.78 19.81 19.78 19.81 3.0K
15:34 19.83 19.83 19.83 19.83 0.4K
15:35 19.84 19.85 19.83 19.83 6.7K
15:36 19.87 19.87 19.87 19.87 1.0K
15:37 19.87 19.89 19.87 19.89 5.7K
15:38 19.90 19.90 19.84 19.84 2.5K
15:39 19.85 19.85 19.83 19.83 1.3K
15:40 19.85 19.85 19.85 19.85 2.1K
15:41 19.88 19.88 19.88 19.88 0.3K
15:42 19.88 19.89 19.88 19.89 2.1K
15:43 19.90 19.90 19.90 19.90 0.2K
15:45 19.91 19.91 19.87 19.87 1.7K
15:46 19.89 19.89 19.86 19.86 4.6K
15:48 19.84 19.85 19.84 19.85 5.1K
15:49 19.85 19.85 19.85 19.85 2.3K
15:50 19.90 19.90 19.90 19.90 0.7K
15:52 19.87 19.87 19.87 19.87 0.8K
15:53 19.90 19.90 19.90 19.90 2.6K
15:54 19.86 19.87 19.86 19.87 2.3K
15:55 19.88 19.88 19.88 19.88 0.2K
15:56 19.90 19.90 19.90 19.90 1.1K
15:58 19.94 19.94 19.92 19.92 1.5K
15:59 19.94 19.95 19.93 19.94 3.5K
16:01 19.94 19.94 19.94 19.94 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