ベルデン (BDC)

BDC
🏛️ アメリカ →
118.00
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
09:33 105.27 105.27 105.27 105.27 3.0K
09:37 104.50 104.50 104.11 104.11 2.0K
09:38 104.50 104.74 104.50 104.74 4.8K
09:44 104.75 104.75 104.75 104.75 5.4K
09:45 104.52 104.52 104.52 104.52 0.3K
09:46 104.54 104.54 104.01 104.01 10.2K
09:47 103.89 103.89 103.89 103.89 0.6K
09:48 104.09 104.09 104.02 104.02 5.7K
09:49 104.15 104.15 104.15 104.15 1.7K
09:50 103.84 103.98 103.84 103.98 3.5K
09:51 103.98 103.98 103.60 103.60 1.7K
09:52 103.66 103.66 103.46 103.46 3.3K
09:53 103.51 103.74 103.51 103.74 7.7K
09:54 103.75 103.75 103.75 103.75 3.0K
09:55 103.33 103.33 103.33 103.33 5.1K
09:56 103.24 103.76 103.20 103.49 150.4K
10:00 104.28 104.28 103.68 103.68 23.0K
10:02 104.12 104.12 104.12 104.12 0.6K
10:03 104.17 104.17 104.17 104.17 0.9K
10:04 104.19 104.19 104.19 104.19 2.2K
10:08 104.07 104.07 104.07 104.07 0.5K
10:09 103.80 104.12 103.80 104.12 1.1K
10:11 103.97 103.97 103.97 103.97 0.2K
10:12 103.72 103.72 103.72 103.72 2.7K
10:13 103.43 103.43 103.43 103.43 0.3K
10:14 103.40 103.40 103.40 103.40 2.2K
10:17 103.12 103.39 103.12 103.39 3.3K
10:19 103.33 103.33 103.33 103.33 2.3K
10:25 103.86 103.87 103.86 103.87 0.7K
10:29 104.24 104.24 104.24 104.24 0.4K
10:30 104.10 104.10 104.10 104.10 0.2K
10:31 103.94 103.96 103.94 103.96 2.2K
10:34 103.97 103.97 103.97 103.97 0.2K
10:35 103.81 103.81 103.81 103.81 1.8K
10:38 104.10 104.11 104.10 104.11 4.0K
10:51 104.32 104.32 104.32 104.32 2.1K
10:52 104.00 104.00 104.00 104.00 0.6K
11:03 104.21 104.21 104.08 104.08 8.4K
11:06 104.10 104.10 104.10 104.10 4.5K
11:09 104.31 104.31 104.31 104.31 0.4K
11:13 104.35 104.35 104.35 104.35 1.7K
11:17 104.44 104.44 104.44 104.44 0.3K
11:18 104.49 104.49 104.49 104.49 2.0K
11:21 104.51 104.51 104.51 104.51 0.3K
11:22 104.54 104.54 104.54 104.54 0.8K
11:25 104.58 104.58 104.58 104.58 3.2K
11:29 104.65 104.65 104.65 104.65 0.6K
11:30 104.64 104.64 104.64 104.64 1.3K
11:34 104.28 104.28 104.28 104.28 0.2K
11:37 104.19 104.19 104.19 104.19 0.8K
11:40 104.48 104.48 104.48 104.48 1.6K
11:42 104.66 104.66 104.66 104.66 0.8K
11:48 104.90 104.92 104.90 104.92 0.4K
11:49 104.92 104.92 104.92 104.92 0.3K
11:50 104.71 104.71 104.71 104.71 2.7K
11:54 104.63 104.63 104.63 104.63 2.8K
11:59 104.53 104.53 104.53 104.53 0.7K
12:03 104.46 104.46 104.46 104.46 16.2K
12:04 104.28 104.28 104.22 104.22 5.6K
12:10 104.20 104.20 103.97 103.97 2.8K
12:13 103.79 103.79 103.79 103.79 0.9K
12:14 103.94 103.94 103.94 103.94 1.2K
12:19 104.06 104.06 104.06 104.06 2.7K
12:25 103.86 103.86 103.86 103.86 0.8K
12:26 103.98 103.98 103.98 103.98 1.5K
12:32 103.71 103.71 103.71 103.71 0.7K
12:33 103.66 103.66 103.66 103.66 1.4K
12:34 103.40 103.40 103.28 103.28 1.6K
12:35 103.27 103.27 103.27 103.27 0.4K
12:36 103.60 103.60 103.60 103.60 0.2K
12:37 103.35 103.69 103.35 103.69 2.0K
12:38 103.44 103.55 103.44 103.55 2.3K
12:45 103.47 103.47 103.47 103.47 0.3K
12:52 103.50 103.50 103.50 103.50 1.4K
12:55 103.64 103.64 103.64 103.64 3.7K
13:00 103.36 103.36 103.36 103.36 3.9K
13:12 103.63 103.63 103.63 103.63 3.3K
13:17 103.54 103.54 103.54 103.54 0.5K
13:24 103.46 103.46 103.46 103.46 1.6K
13:25 103.43 103.43 103.43 103.42 0.7K
13:27 103.11 103.11 103.11 103.11 4.8K
13:35 103.42 103.42 103.28 103.28 3.5K
13:51 103.43 103.43 103.43 103.42 3.3K
13:55 103.13 103.13 103.13 103.13 0.9K
13:57 102.97 102.97 102.97 102.97 0.1K
13:58 103.09 103.09 103.09 103.09 0.7K
14:00 103.09 103.09 103.09 103.09 0.1K
14:01 103.09 103.09 103.09 103.09 1.1K
14:02 102.99 102.99 102.99 102.99 0.6K
14:10 103.00 103.00 103.00 103.00 0.4K
14:11 103.08 103.08 103.08 103.08 2.0K
14:14 103.05 103.05 103.05 103.05 3.7K
14:15 103.05 103.05 103.05 103.05 0.3K
14:17 103.06 103.06 103.06 103.06 1.3K
14:18 103.16 103.28 103.16 103.28 4.1K
14:26 102.85 102.88 102.85 102.85 2.1K
14:28 102.79 102.79 102.79 102.79 1.7K
14:32 102.53 102.53 102.53 102.53 0.2K
14:33 102.68 102.68 102.68 102.68 2.2K
14:36 102.68 102.69 102.68 102.69 1.3K
14:39 102.74 102.74 102.74 102.74 2.7K
14:47 102.62 102.62 102.62 102.62 5.1K
14:59 102.78 102.78 102.78 102.78 1.5K
15:05 103.09 103.09 103.09 103.09 0.9K
15:12 103.07 103.07 103.07 103.07 0.2K
15:13 103.13 103.13 103.13 103.13 1.9K
15:17 103.16 103.16 103.16 103.16 0.7K
15:19 103.22 103.22 103.22 103.22 1.1K
15:21 103.27 103.27 103.27 103.27 1.1K
15:22 103.15 103.15 103.15 103.15 2.5K
15:23 103.10 103.17 103.10 103.17 4.4K
15:27 102.91 102.91 102.91 102.91 0.8K
15:28 102.96 102.96 102.96 102.96 0.8K
15:29 102.92 102.92 102.80 102.80 1.2K
15:30 102.79 103.06 102.79 103.06 2.2K
15:32 103.02 103.02 103.02 103.02 1.6K
15:33 103.19 103.19 103.19 103.19 1.2K
15:35 103.19 103.19 103.19 103.19 4.0K
15:40 103.18 103.18 103.18 103.18 2.5K
15:43 103.44 103.44 103.44 103.44 0.4K
15:44 103.38 103.38 103.33 103.33 2.5K
15:46 103.36 103.36 103.29 103.29 2.9K
15:50 103.44 103.44 103.30 103.36 2.8K
15:51 103.30 103.30 103.25 103.25 0.9K
15:52 103.25 103.25 103.17 103.17 1.9K
15:53 103.16 103.16 103.13 103.13 1.4K
15:54 103.12 103.21 103.09 103.21 2.8K
15:55 103.24 103.24 103.16 103.16 3.8K
15:56 103.06 103.08 103.06 103.08 2.2K
15:57 102.88 102.97 102.88 102.97 6.2K
15:58 102.98 103.02 102.90 102.90 12.6K
15:59 102.88 102.88 102.69 102.78 102.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし