ベルデン (BDC)

BDC
🏛️ アメリカ →
117.47
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
09:34 120.51 120.51 120.51 120.51 2.1K
09:36 120.51 120.51 120.51 120.51 0.6K
09:39 120.53 120.53 120.53 120.53 0.4K
09:51 120.81 120.81 120.81 120.81 1.4K
10:00 121.16 121.17 121.16 121.17 1.7K
10:01 121.17 121.24 121.17 121.24 0.4K
10:02 121.24 121.24 121.16 121.16 1.0K
10:04 121.02 121.02 120.90 120.90 1.0K
10:06 120.75 120.75 120.71 120.71 0.8K
10:07 120.70 120.70 120.70 120.70 1.9K
10:18 120.44 120.44 120.44 120.44 0.9K
10:19 120.34 120.34 120.17 120.31 2.9K
10:20 120.20 120.20 120.20 120.20 15.4K
10:21 120.17 120.17 120.17 120.17 0.2K
10:23 120.16 120.16 120.07 120.07 0.6K
10:25 120.02 120.02 119.97 119.98 0.9K
10:26 119.94 119.94 119.94 119.94 0.2K
10:27 120.04 120.04 120.04 120.04 0.4K
10:28 120.15 120.15 120.15 120.15 1.4K
10:36 120.46 120.46 120.46 120.46 1.1K
10:37 120.49 120.53 120.49 120.53 0.7K
10:38 120.56 120.56 120.56 120.56 0.4K
10:41 120.57 120.57 120.57 120.57 0.2K
10:42 120.53 120.53 120.53 120.53 1.1K
10:45 120.53 120.53 120.33 120.33 2.0K
10:46 120.35 120.35 120.35 120.35 1.5K
10:51 120.84 120.84 120.84 120.84 0.9K
10:52 120.84 120.87 120.84 120.87 1.1K
10:56 120.81 120.81 120.81 120.81 0.5K
11:00 120.79 120.79 120.79 120.79 1.3K
11:06 120.75 120.75 120.75 120.75 0.4K
11:07 120.83 120.83 120.83 120.83 1.0K
11:15 121.13 121.13 121.13 121.13 1.6K
11:16 121.14 121.14 121.14 121.14 0.9K
11:17 120.95 120.95 120.93 120.94 2.8K
11:18 120.93 121.02 120.84 120.92 3.0K
11:19 120.81 120.81 120.81 120.81 0.7K
11:20 120.65 120.65 120.65 120.65 0.7K
11:21 120.66 120.66 120.48 120.54 1.6K
11:22 120.52 120.52 120.52 120.52 0.7K
11:25 120.59 120.59 120.59 120.59 0.2K
11:26 120.69 120.69 120.69 120.69 0.2K
11:27 120.69 120.69 120.69 120.69 0.5K
11:28 120.69 120.69 120.69 120.69 0.6K
11:33 120.87 120.87 120.84 120.84 0.5K
11:34 120.84 120.84 120.83 120.83 1.8K
11:36 120.87 120.87 120.87 120.87 0.5K
11:43 120.84 120.84 120.84 120.84 0.9K
11:52 121.10 121.10 121.10 121.10 0.2K
11:53 121.10 121.10 121.10 121.10 0.5K
11:57 121.19 121.19 121.13 121.13 2.8K
11:58 121.13 121.13 121.13 121.13 0.8K
12:02 121.17 121.17 121.17 121.17 0.1K
12:03 121.17 121.17 121.17 121.17 0.8K
12:07 120.94 120.94 120.94 120.94 0.2K
12:10 120.86 120.86 120.83 120.83 2.1K
12:18 121.06 121.15 121.06 121.15 1.6K
12:25 121.20 121.27 121.20 121.27 0.6K
12:27 121.40 121.40 121.40 121.40 0.5K
12:30 121.29 121.29 121.29 121.29 0.4K
12:32 121.41 121.41 121.33 121.33 1.7K
12:37 121.12 121.12 121.12 121.12 0.9K
12:45 121.27 121.27 121.27 121.27 1.0K
12:48 121.30 121.30 121.30 121.30 0.3K
12:49 121.29 121.29 121.29 121.29 0.8K
12:52 121.30 121.31 121.30 121.31 1.3K
12:55 121.27 121.27 121.27 121.27 0.6K
12:57 121.30 121.31 121.30 121.31 0.6K
12:58 121.32 121.32 121.32 121.32 1.0K
13:00 121.34 121.34 121.34 121.34 0.9K
13:01 121.34 121.34 121.22 121.23 5.9K
13:02 121.21 121.21 121.15 121.15 4.6K
13:03 121.15 121.17 121.15 121.15 2.6K
13:06 121.23 121.23 121.23 121.23 0.3K
13:07 121.23 121.23 121.23 121.23 0.9K
13:12 121.15 121.15 121.15 121.15 0.4K
13:13 121.17 121.17 121.15 121.15 0.5K
13:14 121.11 121.11 121.11 121.11 0.4K
13:16 121.17 121.17 121.17 121.17 0.5K
13:17 120.91 120.91 120.91 120.91 1.2K
13:20 120.90 120.90 120.90 120.90 0.2K
13:21 120.80 120.86 120.80 120.86 1.2K
13:22 120.85 120.85 120.85 120.85 0.2K
13:24 120.92 120.92 120.92 120.92 0.6K
13:31 120.99 120.99 120.97 120.97 0.3K
13:33 120.91 120.91 120.91 120.91 0.3K
13:34 120.92 120.92 120.92 120.92 0.6K
13:40 120.97 120.97 120.97 120.97 0.3K
13:41 120.95 120.95 120.95 120.95 0.4K
13:42 120.95 120.95 120.91 120.91 2.2K
13:46 120.99 120.99 120.99 120.99 0.2K
13:47 120.99 120.99 120.99 120.99 0.9K
13:52 121.17 121.17 121.15 121.15 0.6K
13:53 121.15 121.15 121.15 121.15 0.4K
13:56 121.17 121.17 121.17 121.17 0.6K
14:00 121.05 121.05 121.05 121.05 0.6K
14:05 121.08 121.08 121.08 121.08 1.5K
14:13 121.08 121.08 121.08 121.08 0.8K
14:14 121.04 121.04 121.04 121.04 0.3K
14:15 121.04 121.04 121.04 121.04 0.3K
14:17 121.04 121.04 121.04 121.04 0.4K
14:19 121.00 121.00 121.00 121.00 0.6K
14:21 120.74 120.76 120.71 120.76 3.1K
14:25 120.79 120.79 120.79 120.79 1.6K
14:37 120.96 120.96 120.96 120.96 0.2K
14:38 121.03 121.03 121.03 121.03 0.3K
14:39 121.04 121.04 121.03 121.03 1.7K
14:42 120.85 120.85 120.85 120.85 0.4K
14:45 120.84 120.84 120.84 120.84 0.2K
14:47 120.93 120.93 120.91 120.91 0.9K
14:48 120.94 120.94 120.94 120.94 0.5K
14:49 120.97 120.97 120.83 120.86 1.5K
14:55 120.88 120.88 120.88 120.88 0.9K
14:58 120.80 120.80 120.70 120.70 2.7K
14:59 120.64 120.64 120.54 120.54 2.0K
15:00 120.46 120.55 120.46 120.55 1.3K
15:03 120.54 120.59 120.54 120.59 0.8K
15:05 120.65 120.65 120.65 120.65 2.8K
15:10 120.56 120.56 120.56 120.56 0.3K
15:11 120.57 120.60 120.57 120.60 0.5K
15:12 120.50 120.50 120.50 120.50 0.3K
15:14 120.60 120.60 120.58 120.58 0.4K
15:16 120.64 120.64 120.64 120.64 0.6K
15:17 120.67 120.67 120.67 120.67 0.7K
15:19 120.68 120.68 120.68 120.68 0.3K
15:20 120.78 120.78 120.76 120.76 0.6K
15:21 120.77 120.77 120.73 120.73 1.4K
15:23 120.78 120.79 120.78 120.79 0.8K
15:26 120.88 120.88 120.88 120.88 0.5K
15:27 120.91 120.91 120.91 120.91 0.5K
15:28 120.81 120.81 120.81 120.81 0.6K
15:30 120.76 120.76 120.76 120.76 1.0K
15:32 120.82 120.83 120.82 120.83 0.9K
15:33 120.83 120.83 120.83 120.83 0.1K
15:34 120.83 120.83 120.83 120.83 1.0K
15:35 120.77 120.77 120.77 120.77 0.8K
15:36 120.67 120.67 120.67 120.67 0.3K
15:37 120.67 120.67 120.67 120.67 0.4K
15:38 120.68 120.68 120.68 120.68 0.6K
15:39 120.67 120.67 120.67 120.67 0.4K
15:40 120.52 120.52 120.52 120.52 0.7K
15:42 120.46 120.46 120.39 120.39 0.4K
15:44 120.31 120.37 120.31 120.37 0.3K
15:45 120.42 120.51 120.42 120.51 1.8K
15:46 120.48 120.48 120.48 120.48 0.6K
15:47 120.47 120.47 120.47 120.47 0.1K
15:48 120.47 120.47 120.47 120.47 1.1K
15:49 120.53 120.53 120.53 120.53 0.3K
15:50 120.53 120.53 120.44 120.44 1.9K
15:51 120.44 120.44 120.30 120.30 1.4K
15:52 120.31 120.31 120.31 120.31 0.7K
15:53 120.31 120.31 120.31 120.31 1.0K
15:54 120.24 120.26 120.24 120.25 2.6K
15:55 120.32 120.44 120.32 120.38 4.4K
15:56 120.36 120.36 120.36 120.36 1.0K
15:57 120.36 120.36 120.36 120.36 0.8K
15:58 120.32 120.36 120.32 120.36 2.8K
15:59 120.33 120.42 120.32 120.33 129.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし