Super Micro Computer Inc DRC (SMCI)

SMCI
🏛️ カナダ →
15.88
最終更新: 2025-09-30
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 10.39 10.60 10.16 10.31 0.1M
2024-12-30 10.61 10.65 10.21 10.39 0.2M
2024-12-27 11.25 11.34 10.71 10.82 0.3M
2024-12-24 10.95 12.01 10.90 11.64 0.5M
2024-12-23 10.82 11.00 10.69 10.94 0.4M
2024-12-20 10.37 11.29 10.33 10.68 0.6M
2024-12-19 11.08 11.28 10.45 10.54 0.3M
2024-12-18 11.48 11.72 10.84 10.91 0.4M
2024-12-17 11.34 11.97 11.28 11.41 0.4M
2024-12-16 10.66 11.87 10.40 11.29 0.9M
2024-12-13 12.55 12.70 12.05 12.34 0.5M
2024-12-12 12.77 13.45 12.65 12.84 0.5M
2024-12-11 12.78 13.11 12.17 12.93 1.0M
2024-12-10 14.61 14.63 13.48 13.78 1.3M
2024-12-09 16.20 16.31 14.95 14.97 1.8M
2024-12-06 14.20 15.22 14.02 14.87 1.3M
2024-12-05 14.32 14.48 13.87 13.95 1.2M
2024-12-04 13.62 14.37 13.40 14.20 0.9M
2024-12-03 15.08 15.53 13.24 13.61 2.2M
2024-12-02 12.50 14.90 11.91 14.10 2.9M
2024-11-29 11.24 11.33 10.57 11.08 0.6M
2024-11-28 12.01 12.01 11.90 12.00 0.0M
2024-11-27 11.96 12.50 11.55 11.90 1.0M
2024-11-26 12.83 12.83 11.50 11.66 1.1M
2024-11-25 12.23 13.24 12.06 13.00 2.3M
2024-11-22 10.52 11.62 10.38 11.23 1.8M
2024-11-21 9.39 10.30 9.00 10.09 1.3M
2024-11-20 9.33 9.40 8.43 8.77 0.8M
2024-11-19 9.62 10.03 8.69 9.60 1.6M
2024-11-18 6.85 8.09 6.76 7.26 1.0M
2024-11-15 6.00 6.38 5.82 6.24 0.2M
2024-11-14 6.01 6.49 5.85 6.08 0.4M
2024-11-13 7.09 7.38 6.88 6.88 0.3M
2024-11-12 7.46 7.83 7.32 7.37 0.3M
2024-11-11 7.59 8.03 7.28 7.88 0.4M
2024-11-08 8.76 8.90 8.09 8.37 0.5M
2024-11-07 7.67 8.73 7.54 8.62 0.7M
2024-11-06 7.30 7.82 6.89 7.76 0.6M
2024-11-05 8.79 9.51 8.54 9.41 0.5M
2024-11-04 8.44 9.50 8.15 8.86 0.5M
2024-11-01 9.44 9.77 8.76 8.86 0.5M
2024-10-31 10.26 10.53 9.33 9.90 0.8M
2024-10-30 12.21 13.00 11.00 11.25 1.0M
2024-10-29 16.17 16.88 15.92 16.69 0.4M
2024-10-28 16.31 16.57 16.10 16.23 0.4M
2024-10-25 16.10 16.45 15.83 16.10 0.4M
2024-10-24 15.47 16.07 15.47 15.73 0.2M
2024-10-23 15.42 15.70 15.20 15.46 0.2M
2024-10-22 16.31 16.37 15.30 15.69 0.4M
2024-10-21 16.17 16.63 16.01 16.28 0.5M
2024-10-18 16.45 16.65 16.03 16.11 0.4M
2024-10-17 17.17 17.20 16.09 16.26 0.5M
2024-10-16 16.38 17.14 16.10 16.62 0.4M
2024-10-15 16.18 16.52 15.59 16.25 0.5M
2024-10-11 15.65 16.37 15.62 16.24 0.3M
2024-10-10 15.63 16.00 15.16 15.81 0.4M
2024-10-09 15.59 16.78 15.52 16.09 0.4M
2024-10-08 17.09 17.09 15.02 15.47 0.5M
2024-10-07 14.10 16.48 14.10 16.27 0.8M
2024-10-04 14.48 14.61 13.81 14.08 0.3M
2024-10-03 14.29 15.02 14.06 14.18 0.3M
2024-10-02 13.65 14.31 13.58 14.31 0.2M
2024-10-01 12.81 14.46 12.81 13.81 0.2M
2024-09-30 14.05 14.88 14.05 14.20 0.1M
2024-09-27 13.59 14.43 13.59 14.29 0.4M
2024-09-26 16.00 16.50 12.80 13.70 0.9M
2024-09-25 15.90 16.21 15.60 15.64 0.2M
2024-09-24 15.80 16.09 15.43 15.81 0.2M
2024-09-23 15.42 16.45 15.34 15.89 0.2M
2024-09-20 14.89 15.60 14.89 15.57 0.2M
2024-09-19 15.45 15.56 14.86 14.95 0.3M
2024-09-18 14.92 15.72 14.90 14.92 0.3M
2024-09-17 15.38 15.58 14.90 14.98 0.2M
2024-09-16 15.29 15.57 14.80 15.33 0.2M
2024-09-13 15.02 16.00 14.97 15.57 0.3M
2024-09-12 14.98 15.31 14.75 15.05 0.2M
2024-09-11 15.04 15.20 14.06 15.19 0.2M
2024-09-10 14.12 14.21 13.68 14.10 0.1M
2024-09-09 13.96 14.25 13.23 13.96 0.2M
2024-09-06 13.19 13.86 13.06 13.19 0.2M
2024-09-05 14.14 14.37 13.90 14.14 0.1M
2024-09-04 14.47 14.80 13.95 14.47 0.1M
2024-09-03 15.08 15.81 14.77 15.08 0.3M
2024-08-30 14.91 15.69 14.33 14.91 0.3M
2024-08-29 15.29 16.22 14.81 15.29 0.5M
2024-08-28 15.02 16.62 13.49 15.02 1.0M
2024-08-27 18.65 18.99 17.54 18.65 0.3M
2024-08-26 19.18 21.05 18.98 19.18 0.3M
2024-08-23 20.92 21.36 20.60 20.92 0.1M
2024-08-22 20.66 21.52 20.59 20.66 0.1M
2024-08-21 21.30 21.44 20.57 21.30 0.2M
2024-08-20 20.85 21.50 20.46 20.85 0.2M
2024-08-19 21.30 21.50 20.36 21.30 0.2M
2024-08-16 21.48 21.84 20.94 21.48 0.2M
2024-08-15 21.42 21.70 19.62 21.42 0.2M
2024-08-14 19.70 19.99 18.69 19.70 0.1M
2024-08-13 19.39 19.90 18.81 19.39 0.2M
2024-08-12 18.44 19.20 17.52 18.44 0.3M
2024-08-09 17.30 17.55 16.80 17.30 0.1M
2024-08-08 17.39 18.00 16.35 17.39 0.3M
2024-08-07 16.77 18.64 15.71 16.77 0.3M
2024-08-06 21.09 21.40 20.06 21.09 0.2M
2024-08-02 21.34 21.66 19.88 21.40 0.3M
2024-08-01 24.10 24.69 22.50 22.93 0.1M
2024-07-31 24.19 24.55 23.65 23.98 0.1M
2024-07-30 23.94 24.10 22.40 22.77 0.1M
2024-07-29 24.48 24.85 23.68 23.87 0.1M
2024-07-26 24.25 24.70 23.84 24.33 0.1M
2024-07-25 23.90 24.57 22.68 23.80 0.2M
2024-07-24 26.13 26.21 24.09 24.30 0.2M
2024-07-23 26.54 27.46 26.03 26.70 0.1M
2024-07-22 27.15 27.50 26.11 26.78 0.2M
2024-07-19 27.05 28.02 26.60 27.14 0.1M
2024-07-18 27.43 28.47 26.50 27.43 0.1M
2024-07-17 27.97 28.92 27.88 27.97 0.1M
2024-07-16 29.95 30.83 29.58 29.95 0.1M
2024-07-15 30.63 32.87 30.15 30.63 0.2M
2024-07-12 31.13 31.58 29.95 31.13 0.1M
2024-07-11 30.42 31.20 29.65 30.42 0.1M
2024-07-10 30.30 31.19 29.89 30.73 0.1M
2024-07-09 31.06 31.91 30.22 30.66 0.1M
2024-07-08 29.50 31.60 29.50 30.62 0.3M
2024-07-05 29.06 29.55 28.34 28.98 0.2M
2024-07-04 28.80 29.28 28.53 29.25 0.0M
2024-07-03 28.58 29.29 28.15 28.96 0.1M
2024-07-02 27.36 29.06 27.36 28.63 0.2M
2024-06-28 30.81 30.81 28.00 28.00 0.2M
2024-06-27 28.37 30.52 28.35 30.34 0.3M
2024-06-26 28.82 28.92 27.66 28.41 0.1M
2024-06-25 28.97 29.30 28.21 28.86 0.2M
2024-06-24 30.00 30.21 28.08 28.35 0.2M
2024-06-21 30.85 31.37 29.56 30.95 0.2M
2024-06-20 33.00 34.67 30.83 31.40 0.5M
2024-06-19 31.75 32.18 31.50 31.95 0.0M
2024-06-18 30.79 32.04 30.27 31.49 0.2M
2024-06-17 29.42 31.49 28.38 30.34 0.3M
2024-06-14 28.94 29.80 28.28 28.90 0.2M
2024-06-13 26.95 30.18 26.93 29.78 0.3M
2024-06-12 26.81 27.34 26.22 26.55 0.1M
2024-06-11 26.82 26.82 26.15 26.29 0.1M
2024-06-10 26.01 27.45 25.85 26.86 0.1M
2024-06-07 26.20 26.74 26.08 26.33 0.1M
2024-06-06 27.50 27.57 25.88 26.66 0.2M
2024-06-05 27.10 28.12 26.75 27.46 0.1M
2024-06-04 26.18 26.62 25.84 26.42 0.1M
2024-06-03 27.44 27.45 25.38 26.39 0.2M
2024-05-31 27.85 27.98 26.03 26.85 0.2M
2024-05-30 28.50 28.88 27.91 28.41 0.1M
2024-05-29 29.29 29.49 28.34 28.75 0.2M
2024-05-28 30.70 31.00 29.65 29.74 0.2M
2024-05-27 31.00 31.02 30.00 30.60 0.0M
2024-05-24 29.29 30.76 28.75 30.29 0.2M
2024-05-23 32.10 33.26 28.69 29.00 0.3M
2024-05-22 31.16 31.20 29.52 29.91 0.1M
2024-05-21 30.27 32.01 30.07 30.81 0.1M
2024-05-17 31.60 31.75 30.12 30.43 0.1M
2024-05-16 31.50 33.19 30.89 30.89 0.1M
2024-05-15 28.85 32.62 28.67 32.55 0.2M
2024-05-14 26.99 28.34 26.33 28.11 0.1M
2024-05-13 27.62 27.62 26.16 26.86 0.1M
2024-05-10 28.12 28.42 27.23 27.41 0.1M
2024-05-09 28.40 28.40 27.10 27.45 0.0M
2024-05-08 27.56 28.85 27.45 28.22 0.0M
2024-05-07 27.76 28.46 27.65 28.06 0.0M
2024-05-06 27.15 28.51 27.00 28.40 0.1M
2024-05-03 26.46 27.46 26.28 26.80 0.1M
2024-05-02 26.20 26.34 24.37 26.17 0.1M
2024-05-01 26.60 27.11 24.01 25.39 0.2M
2024-04-30 30.00 31.25 29.23 29.51 0.1M
2024-04-29 29.16 30.80 28.67 30.63 0.0M
2024-04-26 27.34 29.47 27.15 29.40 0.0M
2024-04-25 24.88 27.25 24.86 27.05 0.0M
2024-04-23 24.95 27.16 24.60 26.24 0.1M
2024-04-22 25.01 25.14 23.28 24.56 0.1M
2024-04-19 30.00 30.22 24.37 24.60 0.1M
2024-04-18 31.92 33.26 31.87 31.87 0.0M
2024-04-17 33.50 34.00 32.75 32.97 0.0M