ベルデン (BDC)

BDC
🏛️ アメリカ →
120.27
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
09:30 130.85 130.85 130.85 130.85 4.4K
09:38 130.99 130.99 130.99 130.99 0.4K
09:39 131.06 131.06 131.06 131.06 0.5K
09:40 131.06 131.06 131.06 131.06 1.1K
09:46 131.18 131.23 131.18 131.23 2.0K
09:48 131.04 131.04 131.04 131.04 0.3K
09:52 131.18 131.18 131.18 131.18 1.2K
10:00 131.26 131.26 131.26 131.26 0.7K
10:01 131.33 131.33 131.33 131.32 0.9K
10:12 131.21 131.31 131.21 131.31 3.9K
10:15 130.96 130.96 130.96 130.96 3.6K
10:17 131.28 131.41 131.28 131.41 1.6K
10:18 131.31 131.31 131.31 131.31 1.6K
10:28 131.63 131.63 131.63 131.63 0.6K
10:30 131.61 131.61 131.61 131.60 0.1K
10:31 131.68 131.69 131.68 131.69 0.6K
10:35 131.80 131.80 131.80 131.80 0.3K
10:36 131.72 131.72 131.72 131.72 1.6K
10:37 131.66 131.66 131.66 131.66 0.6K
10:38 131.70 131.70 131.70 131.70 0.6K
10:43 131.71 131.71 131.71 131.71 1.2K
10:46 132.01 132.01 132.01 132.01 0.9K
10:47 131.67 131.67 131.67 131.67 1.1K
10:54 132.01 132.01 132.01 132.01 8.9K
10:57 131.88 131.88 131.88 131.88 0.1K
10:58 131.98 131.98 131.98 131.98 0.3K
11:00 131.87 131.87 131.87 131.87 0.5K
11:04 131.85 131.85 131.85 131.85 1.2K
11:11 131.80 131.80 131.75 131.75 2.4K
11:12 131.72 131.72 131.72 131.72 0.7K
11:16 131.72 131.72 131.72 131.72 1.3K
11:18 131.86 131.86 131.86 131.86 1.5K
11:19 131.92 131.92 131.92 131.92 2.3K
11:20 131.84 131.84 131.84 131.84 1.3K
11:23 131.88 131.88 131.88 131.88 1.8K
11:40 131.86 131.86 131.86 131.86 0.5K
11:42 131.74 131.74 131.74 131.74 0.4K
11:47 131.72 131.72 131.72 131.72 2.7K
11:48 131.72 131.72 131.72 131.72 0.2K
11:49 131.64 131.64 131.64 131.64 0.2K
11:50 131.65 131.65 131.59 131.59 0.2K
11:51 131.76 131.76 131.76 131.76 1.2K
11:54 131.70 131.70 131.70 131.70 1.4K
11:58 131.40 131.40 131.40 131.40 0.2K
11:59 131.41 131.41 131.41 131.41 0.2K
12:00 131.56 131.56 131.56 131.56 1.6K
12:03 131.47 131.47 131.47 131.47 0.4K
12:04 131.56 131.56 131.56 131.55 0.4K
12:08 131.59 131.59 131.59 131.59 0.5K
12:12 131.59 131.60 131.55 131.55 2.5K
12:13 131.55 131.55 131.54 131.54 1.7K
12:14 131.60 131.60 131.60 131.60 0.8K
12:17 131.40 131.41 131.40 131.41 1.5K
12:20 131.36 131.36 131.36 131.36 0.4K
12:21 131.36 131.36 131.36 131.36 0.7K
12:28 131.39 131.39 131.39 131.39 0.1K
12:29 131.30 131.30 131.30 131.30 0.3K
12:30 131.32 131.32 131.32 131.32 0.2K
12:31 131.36 131.36 131.36 131.35 0.7K
12:33 131.40 131.40 131.40 131.40 0.3K
12:37 131.35 131.35 131.35 131.35 1.8K
12:38 131.23 131.23 131.23 131.23 0.3K
12:39 131.36 131.36 131.36 131.36 0.3K
12:40 131.23 131.23 131.23 131.23 0.3K
12:48 131.12 131.12 131.12 131.12 0.9K
12:52 131.05 131.05 131.05 131.05 0.8K
12:53 131.12 131.12 131.12 131.12 0.1K
12:54 131.13 131.13 131.13 131.13 1.3K
13:02 131.16 131.16 131.16 131.16 0.3K
13:04 131.05 131.05 131.05 131.05 2.4K
13:07 130.93 130.93 130.93 130.93 2.1K
13:14 131.21 131.23 131.18 131.18 2.4K
13:15 131.10 131.10 131.10 131.10 1.6K
13:16 131.10 131.10 131.10 131.10 0.7K
13:20 130.97 130.97 130.97 130.97 0.9K
13:21 130.97 130.97 130.97 130.97 0.8K
13:22 130.90 130.90 130.89 130.89 1.7K
13:30 130.93 130.93 130.93 130.93 0.4K
13:31 130.99 130.99 130.99 130.99 0.6K
13:35 130.99 130.99 130.99 130.99 0.5K
13:37 131.02 131.02 131.02 131.02 1.5K
13:40 130.91 130.91 130.91 130.91 0.4K
13:41 130.91 130.91 130.88 130.88 1.7K
13:43 130.93 130.93 130.93 130.93 0.7K
13:44 130.87 130.93 130.87 130.93 2.1K
13:57 130.76 130.85 130.76 130.85 0.3K
13:58 130.85 130.85 130.85 130.85 0.2K
14:00 130.86 130.86 130.86 130.86 0.9K
14:04 130.84 130.84 130.84 130.84 0.2K
14:06 130.86 130.86 130.86 130.85 0.1K
14:07 130.90 130.93 130.90 130.93 2.0K
14:10 131.00 131.00 131.00 131.00 0.4K
14:11 130.96 130.96 130.96 130.96 0.3K
14:13 131.02 131.02 131.02 131.02 1.8K
14:15 131.03 131.03 131.03 131.03 0.2K
14:17 131.03 131.03 131.03 131.03 1.9K
14:18 130.78 130.78 130.78 130.78 3.9K
14:19 130.80 130.97 130.80 130.97 3.1K
14:22 130.88 130.88 130.88 130.88 1.0K
14:24 130.86 130.86 130.86 130.86 0.2K
14:25 130.84 130.88 130.81 130.88 1.6K
14:26 130.87 130.87 130.87 130.87 1.1K
14:27 130.94 130.94 130.94 130.94 0.5K
14:28 130.94 131.06 130.94 130.94 1.2K
14:29 130.92 130.94 130.92 130.93 1.1K
14:33 131.05 131.05 131.05 131.05 0.6K
14:36 131.12 131.12 131.12 131.12 0.5K
14:37 131.07 131.07 131.07 131.07 1.9K
14:41 131.07 131.07 131.07 131.07 1.3K
14:47 131.20 131.20 131.17 131.17 4.6K
14:49 131.20 131.20 131.20 131.20 1.2K
14:52 131.24 131.24 131.24 131.24 0.6K
14:55 131.19 131.19 131.14 131.14 2.1K
14:59 131.14 131.14 131.11 131.11 1.7K
15:03 130.93 130.93 130.93 130.93 2.6K
15:04 130.95 131.02 130.95 131.02 4.5K
15:06 131.11 131.11 131.11 131.11 1.9K
15:13 131.10 131.10 131.10 131.10 2.0K
15:21 131.18 131.18 131.18 131.18 1.1K
15:22 131.18 131.18 131.18 131.18 0.1K
15:23 131.20 131.20 131.20 131.20 0.6K
15:24 131.25 131.25 131.25 131.25 0.7K
15:26 131.29 131.29 131.29 131.29 0.3K
15:27 131.27 131.27 131.27 131.27 0.3K
15:28 131.30 131.30 131.30 131.29 0.9K
15:29 131.34 131.39 131.34 131.39 0.7K
15:30 131.39 131.40 131.39 131.40 4.2K
15:32 131.30 131.30 131.30 131.29 0.1K
15:33 131.30 131.30 131.30 131.29 0.5K
15:34 131.29 131.29 131.29 131.29 0.4K
15:35 131.28 131.28 131.28 131.28 1.7K
15:37 131.33 131.33 131.33 131.33 0.6K
15:38 131.29 131.29 131.29 131.29 0.5K
15:39 131.29 131.29 131.29 131.29 0.7K
15:40 131.29 131.29 131.23 131.23 0.6K
15:41 131.34 131.34 131.34 131.34 4.2K
15:43 131.23 131.25 131.23 131.25 1.2K
15:44 131.24 131.25 131.24 131.25 0.4K
15:45 131.25 131.29 131.22 131.22 1.3K
15:46 131.22 131.22 131.22 131.22 2.4K
15:47 131.22 131.22 131.22 131.22 0.5K
15:48 131.09 131.15 131.09 131.15 1.3K
15:49 131.16 131.19 131.14 131.14 2.3K
15:50 131.22 131.34 131.19 131.34 2.8K
15:51 131.27 131.27 131.27 131.27 1.0K
15:52 131.23 131.23 131.20 131.20 1.5K
15:53 131.24 131.24 131.24 131.24 1.1K
15:54 131.18 131.25 131.18 131.18 2.2K
15:55 131.17 131.21 131.16 131.16 3.8K
15:56 131.05 131.10 130.93 130.96 3.9K
15:57 130.93 130.93 130.90 130.90 2.8K
15:58 130.83 130.83 130.66 130.70 6.4K
15:59 130.69 130.78 130.58 130.68 75.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし