ベルデン (BDC)

BDC
🏛️ アメリカ →
118.45
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
09:31 125.76 125.76 125.76 125.76 2.4K
09:36 125.29 125.29 125.29 125.29 0.1K
09:37 125.23 125.23 125.23 125.23 2.7K
09:39 125.03 125.03 125.03 125.03 0.4K
09:41 125.03 125.03 125.03 125.03 0.6K
09:42 125.03 125.03 125.03 125.03 0.2K
09:43 125.42 125.47 125.42 125.47 1.5K
09:44 125.47 125.47 125.47 125.47 0.1K
09:45 125.47 125.47 125.47 125.47 0.2K
09:46 125.47 126.16 125.47 126.16 1.3K
09:47 124.78 124.78 124.78 124.78 2.0K
09:49 124.40 124.40 124.40 124.40 1.4K
09:51 124.76 124.76 124.76 124.76 0.3K
09:52 124.76 124.76 124.76 124.76 0.1K
09:53 124.76 124.76 124.76 124.76 0.2K
09:54 124.35 124.35 124.35 124.35 0.9K
09:55 124.23 124.28 123.82 123.82 0.9K
09:57 124.32 124.32 124.32 124.32 0.1K
09:58 124.32 124.32 124.32 124.32 0.2K
09:59 124.36 124.36 124.36 124.36 0.1K
10:00 124.70 124.97 124.70 124.97 3.5K
10:04 124.07 124.07 124.07 124.07 5.5K
10:05 123.78 123.78 123.78 123.78 0.4K
10:06 123.78 123.78 123.78 123.78 0.2K
10:07 123.72 123.72 123.72 123.72 1.8K
10:09 123.32 123.32 123.32 123.32 0.4K
10:11 123.31 123.55 123.31 123.55 0.3K
10:14 123.52 123.52 123.52 123.52 2.3K
10:16 122.84 122.84 122.84 122.84 0.3K
10:19 123.29 123.29 123.29 123.29 5.2K
10:29 123.60 123.62 123.60 123.62 0.8K
10:31 123.12 123.12 123.12 123.12 1.4K
10:32 123.26 123.26 123.26 123.25 1.0K
10:37 123.26 123.26 123.26 123.26 1.1K
10:43 122.77 122.77 122.77 122.77 1.9K
10:48 123.04 123.04 122.91 122.91 1.5K
10:50 122.99 122.99 122.99 122.99 0.1K
10:51 122.87 122.87 122.87 122.87 1.1K
10:52 122.73 122.73 122.73 122.73 0.9K
10:54 122.79 122.79 122.79 122.79 2.1K
11:06 122.87 122.87 122.87 122.87 0.4K
11:07 122.79 122.79 122.79 122.79 1.0K
11:08 123.00 123.00 123.00 123.00 2.6K
11:13 122.89 122.89 122.89 122.89 0.3K
11:15 123.06 123.33 123.06 123.33 2.0K
11:20 123.52 123.52 123.52 123.52 0.1K
11:21 123.42 123.42 123.42 123.42 1.1K
11:24 123.50 123.50 123.50 123.50 0.7K
11:25 123.46 123.46 123.46 123.46 0.8K
11:34 123.55 123.55 123.55 123.55 0.4K
11:35 123.45 123.45 123.45 123.45 2.4K
11:36 123.16 123.16 123.16 123.16 2.4K
11:46 123.28 123.28 123.04 123.04 2.8K
12:00 122.84 122.84 122.84 122.84 1.8K
12:07 122.82 122.82 122.82 122.82 1.7K
12:19 123.21 123.21 123.21 123.21 0.2K
12:20 123.19 123.19 123.12 123.12 0.4K
12:23 123.12 123.12 122.91 122.91 3.5K
12:24 122.89 122.89 122.89 122.89 0.3K
12:25 122.81 122.83 122.81 122.81 1.5K
12:26 123.03 123.03 123.03 123.03 0.9K
12:27 123.04 123.04 123.04 123.04 0.5K
12:28 123.03 123.03 122.97 122.97 0.8K
12:30 122.95 122.95 122.95 122.95 1.0K
12:31 122.88 122.88 122.88 122.88 1.1K
12:33 122.86 122.86 122.85 122.85 1.1K
12:34 122.85 122.85 122.85 122.85 0.4K
12:35 122.87 123.03 122.85 123.03 1.2K
12:36 122.86 123.03 122.85 123.03 0.5K
12:37 122.85 122.86 122.85 122.86 3.1K
12:43 123.02 123.02 122.91 122.91 0.7K
12:44 122.91 123.02 122.91 123.02 1.7K
12:48 122.81 122.81 122.81 122.81 0.3K
12:50 122.76 122.76 122.76 122.76 0.7K
12:52 122.63 122.63 122.63 122.63 0.3K
12:54 122.76 122.76 122.76 122.76 0.2K
12:57 122.51 122.51 122.51 122.51 0.9K
12:59 122.59 122.59 122.59 122.59 0.9K
13:00 122.68 122.68 122.68 122.68 0.4K
13:05 122.74 122.74 122.74 122.74 1.5K
13:06 122.72 122.72 122.72 122.72 1.6K
13:12 122.74 122.74 122.74 122.74 0.2K
13:15 122.65 122.65 122.65 122.65 0.3K
13:17 122.58 122.58 122.58 122.58 0.4K
13:18 122.74 122.74 122.74 122.74 0.8K
13:22 122.89 122.89 122.89 122.89 0.4K
13:23 122.75 122.75 122.75 122.75 0.2K
13:25 122.75 122.75 122.75 122.75 0.6K
13:31 122.83 122.83 122.83 122.83 0.3K
13:33 123.02 123.02 123.02 123.02 1.2K
13:41 123.05 123.05 123.05 123.05 0.4K
13:45 123.10 123.10 123.10 123.10 0.6K
13:49 123.02 123.02 123.02 123.02 3.7K
13:50 123.04 123.04 123.04 123.04 0.5K
13:52 123.13 123.13 123.13 123.13 0.4K
13:53 123.29 123.29 123.29 123.29 0.7K
13:55 123.08 123.08 123.08 123.08 1.3K
14:01 122.97 122.97 122.97 122.97 1.5K
14:02 122.95 122.95 122.73 122.73 0.9K
14:05 122.76 122.76 122.76 122.76 2.0K
14:16 122.59 122.59 122.59 122.59 0.3K
14:19 122.42 122.42 122.42 122.42 0.2K
14:20 122.52 122.52 122.52 122.52 0.3K
14:23 122.44 122.51 122.44 122.51 0.7K
14:24 122.52 122.52 122.52 122.52 0.6K
14:32 122.54 122.54 122.47 122.47 3.0K
14:38 122.48 122.48 122.48 122.48 0.2K
14:43 122.55 122.55 122.55 122.55 1.7K
14:50 122.59 122.59 122.59 122.59 0.7K
14:51 122.60 122.60 122.60 122.60 0.2K
14:52 122.50 122.50 122.50 122.50 2.0K
14:53 122.48 122.48 122.48 122.48 1.1K
14:55 122.50 122.50 122.50 122.50 1.5K
15:01 122.51 122.51 122.51 122.51 0.9K
15:03 122.46 122.46 122.46 122.46 0.2K
15:05 122.56 122.56 122.56 122.56 0.6K
15:07 122.62 122.62 122.62 122.62 1.4K
15:16 122.69 122.69 122.69 122.69 1.3K
15:18 122.72 122.72 122.72 122.72 0.2K
15:20 122.68 122.68 122.56 122.68 3.0K
15:23 122.69 122.69 122.69 122.69 1.6K
15:26 122.76 122.76 122.76 122.76 1.3K
15:30 122.68 122.68 122.68 122.68 0.6K
15:31 122.71 122.71 122.71 122.71 2.0K
15:36 122.78 122.78 122.78 122.78 0.2K
15:37 122.77 122.85 122.77 122.85 1.7K
15:40 122.90 122.90 122.90 122.90 0.5K
15:41 122.82 122.82 122.82 122.82 1.1K
15:42 122.88 122.88 122.88 122.88 1.3K
15:44 122.91 122.91 122.90 122.90 1.3K
15:46 123.06 123.06 123.06 123.06 0.3K
15:47 122.99 123.01 122.99 123.01 1.4K
15:49 123.06 123.06 123.06 123.06 0.7K
15:50 123.00 123.00 123.00 123.00 0.6K
15:51 123.06 123.06 123.06 123.06 0.7K
15:52 123.12 123.12 123.12 123.12 1.0K
15:53 123.17 123.17 123.17 123.17 1.9K
15:54 123.35 123.35 123.35 123.35 0.7K
15:55 123.34 123.37 123.33 123.37 2.4K
15:56 123.33 123.41 123.32 123.41 4.7K
15:57 123.50 123.50 123.48 123.48 4.9K
15:58 123.51 123.54 123.47 123.48 5.8K
15:59 123.38 123.42 123.16 123.38 71.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし