Super Micro Computer Inc DRC (SMCI)

SMCI
🏛️ カナダ →
17.33
最終更新: 2025-10-01
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 19.50 19.66 19.49 19.49 32.0K
09:31 19.57 19.59 19.39 19.41 5.4K
09:32 19.43 19.49 19.43 19.49 4.6K
09:33 19.51 19.52 19.51 19.52 0.8K
09:35 19.47 19.47 19.45 19.45 2.0K
09:37 19.42 19.45 19.42 19.45 3.2K
09:38 19.46 19.56 19.46 19.56 4.6K
09:39 19.54 19.54 19.54 19.54 0.5K
09:40 19.55 19.55 19.54 19.54 0.5K
09:41 19.62 19.62 19.62 19.62 1.0K
09:42 19.63 19.63 19.63 19.63 1.4K
09:43 19.63 19.63 19.63 19.63 0.5K
09:44 19.59 19.60 19.59 19.60 1.2K
09:45 19.63 19.65 19.63 19.65 4.6K
09:46 19.65 19.65 19.65 19.65 0.1K
09:47 19.66 19.66 19.65 19.65 2.8K
09:48 19.67 19.69 19.67 19.69 0.8K
09:49 19.70 19.70 19.70 19.70 1.2K
09:50 19.69 19.69 19.69 19.69 1.0K
09:53 19.68 19.68 19.68 19.68 0.2K
09:54 19.63 19.63 19.60 19.60 1.2K
09:58 19.57 19.57 19.57 19.57 0.1K
10:00 19.52 19.52 19.47 19.47 2.7K
10:02 19.50 19.50 19.47 19.47 1.2K
10:03 19.50 19.50 19.50 19.50 0.4K
10:05 19.46 19.50 19.46 19.50 3.5K
10:06 19.53 19.56 19.53 19.56 3.3K
10:07 19.58 19.58 19.58 19.58 1.9K
10:10 19.56 19.56 19.56 19.56 0.1K
10:12 19.50 19.50 19.48 19.48 2.5K
10:13 19.48 19.48 19.48 19.48 0.2K
10:14 19.50 19.52 19.50 19.50 1.4K
10:15 19.50 19.50 19.44 19.44 3.0K
10:16 19.41 19.41 19.41 19.41 1.0K
10:17 19.40 19.40 19.38 19.38 1.4K
10:18 19.36 19.36 19.36 19.36 2.1K
10:19 19.33 19.35 19.33 19.35 1.3K
10:20 19.32 19.32 19.32 19.32 0.5K
10:21 19.31 19.32 19.31 19.32 0.6K
10:22 19.26 19.26 19.26 19.26 0.2K
10:23 19.25 19.25 19.20 19.20 0.4K
10:24 19.25 19.25 19.25 19.25 2.5K
10:25 19.25 19.25 19.25 19.25 0.1K
10:26 19.25 19.25 19.25 19.25 0.4K
10:29 19.25 19.25 19.25 19.25 0.9K
10:31 19.23 19.23 19.23 19.23 0.1K
10:33 19.23 19.23 19.20 19.20 1.9K
10:34 19.18 19.18 19.15 19.15 1.9K
10:36 19.16 19.16 19.16 19.16 0.1K
10:38 19.16 19.16 19.15 19.15 2.9K
10:40 19.20 19.20 19.20 19.20 0.8K
10:42 19.10 19.10 19.10 19.10 2.0K
10:43 19.08 19.08 19.02 19.02 2.3K
10:44 19.01 19.01 19.00 19.00 2.7K
10:45 19.00 19.00 18.98 18.98 4.2K
10:46 19.01 19.04 19.00 19.04 1.8K
10:48 18.95 18.95 18.93 18.93 0.3K
10:51 18.91 18.91 18.91 18.91 1.1K
10:52 18.95 18.95 18.95 18.95 0.1K
10:54 19.02 19.02 18.98 18.98 1.6K
10:55 18.99 19.05 18.99 19.05 1.2K
10:56 19.05 19.07 19.05 19.07 0.8K
10:58 19.09 19.09 19.09 19.09 0.7K
11:00 19.10 19.10 19.10 19.10 1.0K
11:01 19.10 19.10 19.08 19.08 1.3K
11:02 19.16 19.16 19.16 19.16 0.5K
11:03 19.18 19.18 19.18 19.18 1.0K
11:04 19.18 19.18 19.17 19.17 1.8K
11:05 19.19 19.23 19.19 19.23 1.2K
11:06 19.23 19.23 19.23 19.23 7.7K
11:07 19.23 19.23 19.23 19.23 0.1K
11:08 19.21 19.21 19.21 19.21 3.9K
11:11 19.15 19.15 19.15 19.15 1.1K
11:21 19.13 19.13 19.13 19.13 0.4K
11:24 19.05 19.05 19.05 19.05 1.0K
11:31 19.05 19.05 19.05 19.05 1.5K
11:35 19.00 19.00 19.00 19.00 0.2K
11:41 19.05 19.05 19.05 19.05 0.2K
11:42 19.06 19.06 19.06 19.06 0.1K
11:49 19.18 19.18 19.18 19.18 2.2K
11:54 19.20 19.20 19.20 19.20 0.5K
12:08 19.33 19.33 19.26 19.29 1.6K
12:13 19.27 19.27 19.27 19.27 0.4K
12:18 19.28 19.28 19.28 19.28 0.1K
12:19 19.25 19.26 19.25 19.26 2.4K
12:21 19.31 19.31 19.31 19.31 0.4K
12:24 19.30 19.30 19.30 19.30 0.7K
12:25 19.28 19.28 19.28 19.28 0.1K
12:26 19.32 19.32 19.32 19.32 3.4K
12:36 19.31 19.32 19.31 19.32 0.2K
12:37 19.30 19.30 19.30 19.30 0.1K
12:39 19.31 19.31 19.31 19.31 0.2K
12:40 19.24 19.24 19.24 19.24 0.1K
12:41 19.22 19.22 19.22 19.22 0.5K
12:42 19.20 19.20 19.20 19.20 0.8K
12:43 19.22 19.22 19.22 19.22 0.1K
12:45 19.22 19.22 19.22 19.22 0.4K
12:46 19.19 19.19 19.19 19.19 0.1K
12:47 19.18 19.18 19.18 19.18 0.3K
12:49 19.17 19.17 19.17 19.17 0.1K
12:50 19.20 19.20 19.20 19.20 0.5K
12:51 19.23 19.23 19.23 19.23 0.3K
12:54 19.28 19.28 19.28 19.28 0.1K
13:18 19.27 19.27 19.26 19.27 1.1K
13:20 19.25 19.25 19.25 19.25 0.2K
13:24 19.27 19.27 19.27 19.27 0.2K
13:25 19.30 19.32 19.30 19.32 0.6K
13:29 19.35 19.36 19.34 19.36 4.0K
13:34 19.30 19.30 19.26 19.26 1.4K
13:36 19.28 19.28 19.28 19.28 0.2K
13:38 19.28 19.28 19.28 19.28 0.2K
13:39 19.26 19.26 19.26 19.26 0.3K
13:40 19.27 19.27 19.27 19.27 1.0K
13:44 19.33 19.33 19.33 19.33 0.2K
13:45 19.34 19.34 19.34 19.34 0.2K
13:46 19.35 19.35 19.35 19.35 1.5K
13:47 19.38 19.38 19.38 19.38 1.5K
13:48 19.40 19.40 19.40 19.40 0.2K
13:50 19.42 19.42 19.42 19.42 0.7K
13:51 19.41 19.41 19.41 19.41 0.9K
13:55 19.41 19.41 19.41 19.41 0.3K
13:56 19.42 19.42 19.42 19.42 2.3K
13:58 19.44 19.44 19.42 19.42 1.0K
14:02 19.45 19.45 19.45 19.45 0.2K
14:04 19.47 19.48 19.47 19.48 1.1K
14:07 19.40 19.40 19.40 19.40 0.1K
14:09 19.44 19.44 19.44 19.44 0.1K
14:13 19.41 19.41 19.41 19.41 0.2K
14:22 19.35 19.35 19.34 19.34 3.0K
14:23 19.35 19.35 19.35 19.35 0.8K
14:26 19.30 19.30 19.29 19.29 0.3K
14:27 19.30 19.30 19.30 19.30 0.3K
14:32 19.25 19.25 19.25 19.25 0.7K
14:36 19.20 19.20 19.20 19.20 0.6K
14:37 19.18 19.18 19.18 19.18 0.1K
14:38 19.20 19.20 19.20 19.20 0.5K
14:39 19.18 19.18 19.16 19.16 2.6K
14:40 19.10 19.10 19.10 19.10 0.5K
14:44 19.14 19.14 19.14 19.14 3.1K
14:45 19.15 19.15 19.15 19.15 0.2K
14:46 19.16 19.16 19.12 19.12 3.0K
14:47 19.10 19.10 19.10 19.10 4.0K
14:51 19.10 19.10 19.10 19.10 0.1K
14:54 19.10 19.10 19.10 19.10 0.1K
14:55 19.06 19.06 19.06 19.06 0.2K
15:01 19.20 19.20 19.20 19.20 0.5K
15:02 19.20 19.20 19.20 19.20 0.4K
15:03 19.22 19.22 19.22 19.22 1.7K
15:08 19.15 19.15 19.15 19.15 0.1K
15:10 19.15 19.15 19.15 19.15 0.8K
15:13 19.21 19.21 19.21 19.21 0.5K
15:16 19.16 19.16 19.15 19.15 1.3K
15:20 19.19 19.19 19.19 19.19 0.5K
15:22 19.22 19.22 19.22 19.22 0.1K
15:23 19.23 19.24 19.23 19.24 1.8K
15:24 19.25 19.25 19.25 19.25 5.0K
15:25 19.22 19.22 19.22 19.22 0.2K
15:31 19.22 19.22 19.22 19.22 1.0K
15:34 19.19 19.19 19.19 19.19 0.1K
15:35 19.18 19.18 19.18 19.18 0.2K
15:37 19.20 19.20 19.20 19.20 3.0K
15:38 19.17 19.17 19.17 19.17 0.8K
15:39 19.20 19.20 19.20 19.20 12.0K
15:41 19.16 19.16 19.15 19.15 0.2K
15:42 19.17 19.17 19.17 19.17 0.1K
15:43 19.14 19.14 19.11 19.11 0.8K
15:46 19.10 19.10 19.06 19.06 5.4K
15:47 19.04 19.04 19.04 19.04 3.7K
15:48 19.03 19.03 19.03 19.03 0.2K
15:49 19.04 19.04 19.04 19.04 1.5K
15:50 19.03 19.04 19.03 19.04 0.9K
15:53 19.07 19.07 19.07 19.07 0.3K
15:54 19.07 19.07 19.07 19.07 0.4K
15:55 19.08 19.08 19.05 19.05 0.6K
15:56 19.05 19.05 19.04 19.04 3.0K
15:57 19.03 19.03 19.03 19.03 0.2K
15:58 19.03 19.03 19.03 19.03 1.8K
15:59 19.02 19.04 19.02 19.04 4.1K
16:01 19.04 19.04 19.04 19.04 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