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
09:30 131.13 131.13 131.13 131.13 1.3K
09:39 130.90 130.90 130.90 130.90 0.7K
09:54 132.15 132.17 132.15 132.17 2.7K
09:55 132.55 132.55 132.02 132.02 1.1K
10:00 132.02 132.02 132.02 132.02 0.1K
10:01 132.22 132.22 132.02 132.02 0.2K
10:04 132.02 132.02 132.02 132.02 0.3K
10:05 132.02 132.02 132.02 132.02 0.5K
10:06 132.02 132.02 132.02 132.02 0.8K
10:10 132.24 132.24 132.24 132.24 1.1K
10:15 132.46 132.46 132.46 132.46 0.2K
10:16 132.46 132.85 132.46 132.85 1.6K
10:18 132.81 132.94 132.81 132.94 0.9K
10:20 132.91 132.91 132.91 132.91 1.8K
10:24 133.14 133.14 133.14 133.14 1.5K
10:30 133.51 133.51 133.51 133.51 1.5K
10:35 133.51 133.51 133.31 133.31 2.8K
10:39 133.46 133.46 133.46 133.46 0.9K
10:47 133.56 133.56 133.56 133.56 1.1K
10:50 133.66 133.66 133.66 133.66 0.5K
10:51 133.69 133.70 133.69 133.70 1.0K
10:54 133.70 133.70 133.70 133.70 0.5K
10:55 133.77 133.77 133.72 133.72 0.8K
10:56 133.57 133.61 133.57 133.61 1.5K
10:57 133.72 133.74 133.72 133.74 0.9K
10:59 133.67 133.67 133.64 133.64 1.6K
11:04 133.24 133.24 133.24 133.24 1.7K
11:09 133.41 133.41 133.41 133.41 0.1K
11:10 133.29 133.29 133.29 133.29 0.9K
11:13 133.41 133.41 133.41 133.41 1.3K
11:17 133.40 133.40 133.40 133.40 0.5K
11:18 133.49 133.49 133.49 133.49 1.7K
11:21 133.40 133.40 133.40 133.40 2.7K
11:32 132.80 132.80 132.80 132.80 0.2K
11:33 132.83 132.83 132.83 132.83 0.2K
11:34 132.75 132.75 132.75 132.75 2.2K
11:35 132.98 132.98 132.98 132.98 0.3K
11:38 132.93 132.93 132.93 132.93 0.3K
11:41 132.96 132.96 132.96 132.96 0.5K
11:42 132.90 132.90 132.90 132.90 2.1K
11:54 133.15 133.15 133.15 133.15 1.1K
11:59 133.11 133.11 133.11 133.11 1.1K
12:07 133.07 133.07 133.07 133.07 0.1K
12:08 133.17 133.17 133.15 133.15 1.0K
12:14 133.21 133.21 133.21 133.21 1.8K
12:20 133.41 133.41 133.41 133.41 0.2K
12:21 133.32 133.32 133.32 133.32 1.0K
12:27 133.47 133.47 133.47 133.47 0.2K
12:29 133.51 133.51 133.51 133.51 0.7K
12:30 133.55 133.55 133.55 133.55 0.3K
12:31 133.56 133.56 133.56 133.56 0.3K
12:32 133.64 133.64 133.64 133.64 0.5K
12:33 133.62 133.62 133.62 133.62 0.7K
12:39 133.54 133.54 133.54 133.54 0.8K
12:42 133.16 133.16 133.16 133.16 0.6K
12:44 133.18 133.18 133.18 133.18 0.5K
12:46 133.27 133.27 133.27 133.27 0.4K
12:50 133.34 133.37 133.34 133.37 0.8K
12:53 133.47 133.47 133.47 133.47 0.5K
12:57 133.44 133.44 133.44 133.44 1.9K
12:59 133.53 133.53 133.53 133.53 0.8K
13:06 133.52 133.52 133.52 133.52 0.5K
13:11 133.42 133.42 133.42 133.42 0.2K
13:12 133.48 133.48 133.48 133.48 0.3K
13:14 133.40 133.40 133.27 133.27 1.9K
13:16 133.17 133.17 133.17 133.17 1.4K
13:18 133.11 133.11 133.11 133.11 0.5K
13:19 133.15 133.15 133.15 133.15 2.0K
13:23 132.92 132.92 132.92 132.92 1.3K
13:24 132.95 132.96 132.80 132.80 5.1K
13:25 132.83 132.83 132.83 132.82 1.1K
13:31 132.89 132.89 132.89 132.89 1.2K
13:32 133.03 133.03 133.03 133.03 0.3K
13:35 133.19 133.19 133.19 133.19 0.3K
13:37 133.17 133.17 133.17 133.17 2.0K
13:47 133.55 133.55 133.55 133.55 0.2K
13:49 133.64 133.64 133.64 133.64 0.2K
13:50 133.63 133.63 133.63 133.63 2.2K
13:58 133.37 133.37 133.37 133.37 0.6K
14:01 133.31 133.31 133.31 133.31 0.1K
14:02 133.39 133.39 133.39 133.39 0.7K
14:06 133.14 133.14 133.14 133.14 2.1K
14:09 133.05 133.05 132.89 132.89 0.7K
14:10 132.98 132.98 132.98 132.98 0.6K
14:11 132.99 132.99 132.99 132.99 1.4K
14:13 132.96 132.96 132.96 132.96 1.0K
14:15 133.07 133.07 133.07 133.07 1.0K
14:21 133.29 133.29 133.29 133.29 0.2K
14:22 133.20 133.33 133.20 133.33 1.9K
14:25 133.39 133.39 133.39 133.39 1.0K
14:28 133.60 133.60 133.60 133.60 1.3K
14:37 133.20 133.20 133.20 133.20 0.4K
14:38 133.20 133.20 133.20 133.20 0.6K
14:39 133.19 133.19 133.19 133.19 0.6K
14:41 133.27 133.36 133.27 133.36 1.1K
14:43 133.24 133.24 133.24 133.24 1.6K
14:49 133.23 133.23 133.23 133.23 0.4K
14:50 133.35 133.35 133.35 133.35 0.4K
14:52 133.36 133.36 133.36 133.36 0.4K
14:53 133.37 133.37 133.37 133.37 0.9K
14:54 133.43 133.43 133.43 133.43 0.1K
14:56 133.26 133.26 133.23 133.23 1.5K
15:00 133.24 133.24 133.22 133.22 3.1K
15:07 133.04 133.04 133.04 133.04 0.1K
15:08 133.04 133.04 133.04 133.04 0.1K
15:09 133.15 133.15 133.15 133.15 0.6K
15:12 133.20 133.27 133.20 133.27 0.9K
15:14 133.24 133.24 133.24 133.24 0.2K
15:16 133.09 133.09 133.09 133.09 0.5K
15:18 133.13 133.13 133.13 133.13 0.8K
15:21 133.13 133.13 133.13 133.13 2.0K
15:25 132.95 133.01 132.95 133.01 3.0K
15:33 132.99 132.99 132.99 132.99 0.3K
15:34 132.99 132.99 132.99 132.99 0.5K
15:35 133.05 133.05 133.05 133.05 0.2K
15:36 133.00 133.00 133.00 133.00 3.9K
15:38 133.00 133.00 133.00 133.00 1.0K
15:39 132.91 132.91 132.81 132.81 2.0K
15:40 132.81 133.06 132.81 133.06 2.7K
15:41 133.14 133.14 133.14 133.14 0.7K
15:42 133.21 133.26 133.21 133.26 1.6K
15:46 133.08 133.08 133.07 133.07 0.6K
15:47 133.22 133.22 133.22 133.22 0.4K
15:48 133.21 133.21 133.20 133.20 0.6K
15:49 133.18 133.27 133.18 133.27 1.1K
15:50 133.28 133.28 133.21 133.21 2.0K
15:51 133.25 133.25 133.12 133.12 0.9K
15:52 133.19 133.20 133.11 133.20 1.7K
15:53 133.20 133.21 133.20 133.20 1.2K
15:54 133.27 133.27 133.27 133.27 1.1K
15:55 133.22 133.22 132.81 132.81 5.4K
15:56 132.72 132.72 132.17 132.25 11.2K
15:57 132.30 132.50 132.13 132.38 12.5K
15:58 132.38 132.39 132.31 132.32 14.5K
15:59 132.31 132.50 132.30 132.40 58.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし