ベルデン (BDC)

BDC
🏛️ アメリカ →
116.80
最終更新: 2025-10-06
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
09:34 102.20 102.20 102.20 102.20 2.5K
09:37 101.50 101.85 101.50 101.85 1.3K
09:38 101.57 101.57 101.49 101.49 0.4K
09:42 102.19 102.19 101.88 101.88 0.6K
09:50 101.88 101.88 101.88 101.88 0.2K
09:51 101.91 101.91 101.91 101.91 2.7K
09:53 101.59 101.59 101.59 101.59 0.3K
09:54 101.45 101.45 101.45 101.45 3.8K
09:55 101.42 101.42 101.02 101.02 0.3K
09:56 101.02 101.02 101.02 101.02 0.4K
10:01 101.32 101.32 101.32 101.32 0.5K
10:02 101.32 101.32 101.32 101.32 0.5K
10:03 101.31 101.31 101.31 101.31 1.7K
10:04 101.55 101.55 101.33 101.33 0.4K
10:05 101.30 101.83 101.30 101.83 1.4K
10:06 101.85 101.85 101.85 101.85 0.1K
10:09 101.85 101.85 101.85 101.85 0.2K
10:10 101.86 101.93 101.86 101.93 0.6K
10:11 102.25 102.25 101.93 101.93 0.7K
10:12 101.93 101.93 101.93 101.93 0.6K
10:13 101.93 101.93 101.93 101.93 0.1K
10:14 101.93 101.93 101.54 101.54 0.6K
10:17 101.93 101.93 101.93 101.93 0.2K
10:19 101.99 101.99 101.99 101.99 0.1K
10:21 101.99 101.99 101.67 101.67 1.5K
10:25 101.67 101.97 101.67 101.97 2.5K
10:26 101.67 101.67 101.67 101.67 0.3K
10:29 101.73 101.73 101.73 101.73 5.3K
10:30 101.77 101.79 101.67 101.79 2.4K
10:31 101.84 101.84 101.84 101.84 0.9K
10:34 101.89 101.90 101.89 101.90 0.3K
10:35 101.93 101.93 101.93 101.93 3.5K
10:40 101.42 101.42 101.42 101.42 0.9K
10:41 101.05 101.05 101.05 101.05 0.2K
10:46 101.33 101.33 101.33 101.33 0.9K
10:47 101.21 101.21 101.21 101.21 0.6K
10:48 101.22 101.22 101.22 101.22 0.6K
10:50 101.38 101.38 101.38 101.38 0.1K
10:51 101.55 101.55 101.46 101.46 0.7K
10:56 101.39 101.39 101.39 101.39 0.3K
10:58 101.38 101.38 101.38 101.38 1.4K
10:59 101.38 101.38 101.38 101.38 0.1K
11:00 101.52 101.59 101.41 101.41 3.0K
11:01 101.41 101.41 101.41 101.41 0.9K
11:07 101.26 101.26 101.26 101.26 2.5K
11:13 101.17 101.17 101.17 101.17 1.4K
11:18 101.05 101.05 101.05 101.05 0.6K
11:28 101.16 101.16 101.16 101.16 0.6K
11:32 101.04 101.04 101.01 101.01 4.1K
11:34 100.92 100.92 100.84 100.84 1.9K
11:42 100.87 100.87 100.87 100.87 4.9K
12:02 100.29 100.29 100.29 100.29 1.8K
12:04 100.46 100.46 100.40 100.40 1.1K
12:05 100.40 100.40 100.40 100.40 0.9K
12:10 100.67 100.67 100.67 100.67 0.6K
12:13 100.56 100.56 100.56 100.56 0.3K
12:15 100.38 100.38 100.38 100.38 1.5K
12:19 100.34 100.34 100.34 100.34 0.5K
12:20 100.34 100.34 100.34 100.34 1.9K
12:28 100.25 100.25 100.25 100.25 2.3K
12:30 100.35 100.47 100.35 100.47 1.8K
12:37 100.88 100.88 100.88 100.88 1.0K
12:42 100.93 101.05 100.91 101.05 2.2K
12:45 100.74 100.76 100.74 100.76 1.3K
12:46 100.61 100.61 100.61 100.61 0.4K
12:49 100.63 100.63 100.63 100.63 0.4K
12:51 100.66 100.66 100.66 100.66 0.2K
12:52 100.67 100.67 100.67 100.67 2.1K
12:54 100.62 100.62 100.62 100.62 0.4K
12:55 100.37 100.37 100.37 100.37 0.4K
12:58 100.51 100.51 100.51 100.51 0.6K
13:04 100.44 100.44 100.44 100.44 0.2K
13:05 100.54 100.54 100.54 100.54 0.2K
13:07 100.40 100.40 100.40 100.40 1.3K
13:10 100.39 100.39 100.39 100.39 0.9K
13:12 100.14 100.14 100.14 100.14 1.2K
13:22 100.14 100.14 100.14 100.14 2.9K
13:31 99.99 100.05 99.99 100.05 0.6K
13:32 99.80 99.80 99.73 99.73 1.0K
13:45 99.74 99.74 99.74 99.74 0.1K
13:46 99.53 99.53 99.53 99.53 0.8K
13:51 99.74 99.74 99.74 99.74 0.3K
13:52 99.99 99.99 99.75 99.75 1.2K
13:59 99.75 99.75 99.75 99.75 0.2K
14:02 100.01 100.01 100.01 100.01 0.7K
14:05 99.99 99.99 99.99 99.99 0.1K
14:07 99.99 100.14 99.99 100.14 1.6K
14:10 100.13 100.13 100.13 100.13 0.1K
14:11 100.11 100.11 100.11 100.11 3.8K
14:19 100.28 100.28 100.28 100.28 2.1K
14:25 100.28 100.35 100.28 100.35 1.2K
14:31 100.38 100.38 100.38 100.38 0.2K
14:32 100.38 100.39 100.31 100.31 4.4K
14:34 100.20 100.20 100.20 100.20 0.9K
14:36 99.98 99.98 99.98 99.98 0.4K
14:37 100.17 100.17 100.17 100.17 1.1K
14:43 100.30 100.31 100.30 100.31 1.8K
14:48 100.21 100.21 100.21 100.21 0.6K
14:49 100.35 100.35 100.34 100.34 2.2K
14:50 100.42 100.42 100.42 100.42 1.0K
14:51 100.42 100.42 100.42 100.42 0.1K
14:52 100.42 100.42 100.42 100.42 0.5K
14:53 100.47 100.47 100.42 100.42 0.4K
14:54 100.42 100.42 100.31 100.31 0.4K
14:55 100.46 100.46 100.46 100.46 1.9K
14:57 100.28 100.28 100.28 100.28 0.1K
14:58 100.39 100.39 100.39 100.39 1.1K
15:00 100.49 100.49 100.49 100.49 0.8K
15:01 100.60 100.60 100.60 100.60 2.1K
15:06 100.39 100.39 100.39 100.39 1.1K
15:08 100.10 100.10 100.10 100.10 0.1K
15:09 100.23 100.23 100.23 100.23 1.4K
15:11 99.97 99.97 99.97 99.97 3.2K
15:14 100.00 100.00 100.00 100.00 0.4K
15:15 100.00 100.00 100.00 100.00 2.4K
15:16 100.00 100.00 100.00 100.00 0.5K
15:19 100.21 100.21 99.85 99.85 0.3K
15:20 99.85 99.86 99.85 99.86 0.8K
15:23 100.07 100.07 100.07 100.07 0.3K
15:25 99.89 99.89 99.89 99.89 3.6K
15:26 99.91 99.91 99.91 99.91 0.8K
15:27 99.89 100.00 99.89 99.98 1.6K
15:29 100.02 100.02 100.00 100.00 0.4K
15:30 99.90 99.90 99.90 99.90 0.6K
15:31 100.01 100.01 99.90 99.90 1.4K
15:32 99.92 99.92 99.90 99.90 8.2K
15:33 99.68 99.97 99.68 99.90 5.1K
15:34 99.90 100.03 99.90 99.98 1.6K
15:35 100.00 100.00 100.00 100.00 5.9K
15:36 99.66 99.67 99.66 99.67 0.6K
15:38 99.57 99.57 99.57 99.57 1.0K
15:40 99.13 99.13 99.13 99.13 0.5K
15:41 99.19 99.38 99.19 99.38 1.2K
15:42 98.98 98.98 98.98 98.98 0.5K
15:43 99.31 99.33 99.29 99.29 1.6K
15:44 99.31 99.49 99.30 99.49 1.9K
15:45 99.30 99.33 99.30 99.33 1.1K
15:46 99.39 99.66 99.39 99.60 9.8K
15:47 99.61 99.68 99.60 99.60 4.2K
15:48 99.60 99.64 99.60 99.64 1.3K
15:49 99.63 99.64 99.63 99.64 3.3K
15:50 99.44 99.44 99.44 99.44 1.4K
15:51 99.61 99.61 99.50 99.50 3.2K
15:52 99.50 99.50 99.36 99.50 3.2K
15:53 99.46 99.46 99.46 99.46 1.0K
15:55 99.37 99.52 99.35 99.52 6.8K
15:57 99.61 99.61 99.50 99.56 5.4K
15:58 99.57 99.58 99.54 99.58 3.9K
15:59 99.55 99.77 99.55 99.77 9.0K
16:00 99.77 99.82 99.77 99.82 44.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし