ベンチマーク・エレクトロニクス (BHE)

BHE
🏛️ アメリカ →
38.14
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
09:30 39.99 39.99 39.99 39.99 8.5K
09:34 40.37 40.37 40.37 40.37 2.3K
09:40 40.88 40.88 40.83 40.83 7.0K
09:42 40.90 40.90 40.90 40.90 0.7K
09:43 40.83 40.83 40.75 40.75 1.2K
09:44 40.76 40.76 40.76 40.76 7.7K
09:45 40.91 40.91 40.90 40.90 2.2K
09:48 40.85 40.86 40.85 40.86 2.6K
09:49 40.87 40.87 40.87 40.87 0.1K
09:50 40.87 40.87 40.81 40.81 3.1K
09:51 41.08 41.08 41.08 41.08 2.2K
09:52 41.05 41.05 41.05 41.05 0.4K
09:53 41.05 41.05 41.05 41.05 0.8K
09:55 41.05 41.05 41.05 41.05 1.0K
09:57 41.02 41.02 41.02 41.02 1.2K
09:58 41.02 41.02 41.02 41.02 0.3K
09:59 41.02 41.02 41.02 41.02 3.5K
10:00 40.95 40.95 40.88 40.88 1.4K
10:02 40.87 40.88 40.85 40.85 28.8K
10:03 40.80 40.80 40.80 40.80 2.3K
10:04 40.89 40.94 40.89 40.94 2.6K
10:05 40.75 40.88 40.75 40.88 1.4K
10:06 40.89 40.89 40.89 40.89 0.9K
10:07 40.88 40.88 40.88 40.88 1.1K
10:08 40.88 40.88 40.88 40.88 1.3K
10:09 40.87 40.87 40.87 40.87 12.4K
10:10 40.87 40.87 40.87 40.87 1.0K
10:11 40.87 40.87 40.87 40.87 0.2K
10:12 41.06 41.06 41.01 41.01 3.7K
10:13 41.00 41.00 41.00 41.00 2.2K
10:14 41.16 41.16 41.03 41.03 6.2K
10:15 40.96 40.96 40.96 40.96 1.8K
10:16 40.96 40.98 40.96 40.97 2.4K
10:17 40.98 40.98 40.90 40.90 2.3K
10:18 40.91 40.92 40.91 40.92 1.7K
10:20 41.00 41.08 41.00 41.08 1.8K
10:22 41.08 41.08 41.08 41.08 1.7K
10:25 41.15 41.15 41.15 41.15 1.5K
10:26 41.14 41.25 41.14 41.25 2.1K
10:27 41.16 41.19 41.11 41.11 4.7K
10:28 41.11 41.11 41.11 41.11 0.2K
10:29 41.05 41.16 41.05 41.16 0.7K
10:30 41.08 41.08 41.08 41.08 1.6K
10:31 41.04 41.04 41.04 41.04 1.2K
10:32 41.10 41.12 41.10 41.12 1.7K
10:34 41.08 41.08 41.08 41.08 0.6K
10:36 41.09 41.09 40.87 40.87 3.9K
10:37 40.96 40.98 40.96 40.98 1.4K
10:42 40.97 40.97 40.97 40.97 0.7K
10:44 40.99 40.99 40.99 40.99 0.8K
10:46 40.95 40.95 40.95 40.95 2.3K
10:48 41.03 41.03 41.03 41.03 0.4K
10:49 41.03 41.09 41.03 41.09 2.8K
10:50 41.08 41.08 41.03 41.03 2.0K
10:51 41.02 41.02 40.95 40.95 2.1K
10:55 40.94 41.02 40.94 41.02 0.4K
10:56 40.95 41.01 40.95 41.01 0.8K
10:58 40.95 40.99 40.95 40.99 0.3K
10:59 40.95 41.00 40.95 41.00 1.0K
11:00 41.02 41.37 41.02 41.37 14.3K
11:01 41.31 41.31 41.31 41.31 2.1K
11:02 41.28 41.28 41.21 41.21 4.5K
11:04 41.09 41.09 41.09 41.09 2.0K
11:07 41.18 41.18 41.18 41.18 0.6K
11:08 41.19 41.19 41.19 41.19 1.0K
11:09 41.18 41.18 41.18 41.18 0.3K
11:10 41.18 41.27 41.18 41.27 3.7K
11:11 41.27 41.27 41.27 41.27 1.8K
11:14 41.30 41.40 41.30 41.40 3.3K
11:16 41.41 41.41 41.35 41.35 6.0K
11:17 41.36 41.39 41.36 41.39 1.3K
11:20 41.45 41.45 41.36 41.36 0.7K
11:21 41.41 41.47 41.41 41.41 8.6K
11:22 41.48 41.48 41.48 41.48 1.1K
11:23 41.43 41.43 41.43 41.43 0.6K
11:24 41.46 41.46 41.46 41.46 0.3K
11:25 41.46 41.47 41.41 41.41 3.9K
11:27 41.38 41.38 41.35 41.35 2.9K
11:28 41.36 41.36 41.36 41.36 0.3K
11:29 41.32 41.32 41.27 41.32 3.4K
11:30 41.36 41.36 41.36 41.36 1.6K
11:32 41.28 41.28 41.22 41.22 2.1K
11:34 41.00 41.00 41.00 41.00 0.2K
11:36 41.08 41.08 41.03 41.03 3.1K
11:38 41.03 41.11 41.03 41.03 1.0K
11:40 41.04 41.04 40.97 40.97 2.6K
11:43 40.87 40.87 40.87 40.87 0.8K
11:44 40.76 40.83 40.76 40.83 15.4K
11:45 40.92 40.92 40.92 40.92 2.4K
11:49 40.92 40.92 40.92 40.92 0.5K
11:50 40.92 40.92 40.86 40.86 1.5K
11:52 40.92 40.92 40.92 40.92 0.5K
11:53 40.99 40.99 40.99 40.99 4.3K
11:54 41.04 41.06 41.04 41.06 1.2K
11:55 41.09 41.09 41.09 41.09 0.2K
11:56 41.02 41.02 41.02 41.02 1.8K
11:57 41.02 41.02 41.02 41.02 1.0K
11:59 41.01 41.01 41.01 41.01 0.4K
12:00 41.00 41.00 40.83 40.83 3.2K
12:03 40.85 40.85 40.81 40.82 3.0K
12:04 40.90 40.90 40.90 40.90 2.6K
12:08 40.96 41.01 40.96 41.01 0.5K
12:11 40.95 40.95 40.95 40.95 1.9K
12:14 40.97 40.97 40.97 40.97 0.6K
12:15 41.02 41.09 41.01 41.04 6.7K
12:16 40.97 40.97 40.97 40.97 1.2K
12:17 40.96 40.96 40.96 40.96 0.3K
12:20 40.96 40.96 40.96 40.96 1.9K
12:21 40.84 40.84 40.84 40.84 1.6K
12:24 40.71 40.71 40.71 40.71 0.5K
12:25 40.72 40.72 40.72 40.72 0.5K
12:27 40.70 40.70 40.70 40.70 1.3K
12:28 40.70 40.70 40.66 40.67 3.5K
12:29 40.67 40.72 40.67 40.69 2.3K
12:32 40.69 40.69 40.69 40.69 0.1K
12:33 40.63 40.63 40.63 40.63 0.3K
12:34 40.64 40.64 40.64 40.64 0.3K
12:35 40.73 40.74 40.73 40.74 2.3K
12:36 40.70 40.70 40.70 40.70 7.8K
12:38 40.79 40.79 40.79 40.79 4.8K
12:40 40.77 40.80 40.77 40.80 4.0K
12:41 40.79 40.79 40.79 40.78 2.7K
12:42 40.82 40.82 40.82 40.82 0.9K
12:44 40.78 40.88 40.78 40.88 2.6K
12:45 40.86 40.86 40.82 40.82 2.4K
12:47 40.88 40.88 40.88 40.88 2.6K
12:48 40.89 40.91 40.89 40.91 0.8K
12:50 40.92 40.92 40.92 40.92 1.9K
12:56 40.94 40.94 40.94 40.94 0.5K
12:57 40.99 40.99 40.99 40.99 7.3K
13:01 41.01 41.01 40.97 40.97 4.3K
13:02 40.91 40.91 40.91 40.91 0.6K
13:03 40.96 40.96 40.96 40.96 2.4K
13:06 41.03 41.03 41.03 41.03 1.1K
13:09 40.97 40.97 40.97 40.97 0.8K
13:10 40.99 40.99 40.99 40.99 0.2K
13:12 40.99 40.99 40.99 40.99 0.9K
13:16 41.05 41.05 41.05 41.05 0.7K
13:18 41.01 41.01 40.98 40.98 0.6K
13:19 40.99 40.99 40.99 40.99 1.1K
13:20 40.97 40.97 40.92 40.92 2.1K
13:22 40.99 40.99 40.99 40.99 0.8K
13:23 40.93 40.93 40.93 40.93 0.4K
13:24 40.87 40.93 40.87 40.93 0.3K
13:25 40.90 40.90 40.90 40.90 0.3K
13:26 40.94 40.94 40.94 40.94 0.3K
13:27 40.94 40.94 40.94 40.94 2.8K
13:28 40.94 40.94 40.94 40.94 1.3K
13:34 40.94 40.98 40.94 40.98 1.7K
13:35 40.96 40.97 40.96 40.97 1.9K
13:36 40.98 40.98 40.98 40.98 1.0K
13:38 40.95 40.95 40.95 40.95 0.4K
13:39 40.95 40.95 40.93 40.93 1.7K
13:42 40.94 40.99 40.94 40.99 0.6K
13:43 40.98 40.98 40.98 40.98 0.4K
13:45 40.92 40.92 40.92 40.92 1.2K
13:49 40.94 40.95 40.94 40.95 3.9K
13:50 41.02 41.02 41.02 41.02 0.2K
13:51 41.02 41.02 41.02 41.02 1.5K
13:53 41.04 41.04 41.04 41.04 1.8K
13:55 41.03 41.03 41.03 41.03 0.8K
13:56 41.03 41.03 41.03 41.03 1.0K
13:59 41.03 41.03 41.03 41.03 0.2K
14:00 40.96 40.96 40.96 40.96 4.0K
14:01 40.99 40.99 40.99 40.99 0.1K
14:02 41.03 41.03 41.03 41.03 2.2K
14:03 41.03 41.03 40.97 40.97 7.0K
14:14 41.03 41.04 41.03 41.04 1.7K
14:15 41.03 41.03 41.03 41.03 1.9K
14:18 41.05 41.05 41.03 41.04 1.9K
14:19 40.98 40.98 40.98 40.98 1.8K
14:21 40.91 40.91 40.91 40.91 0.6K
14:23 40.95 40.95 40.95 40.95 2.6K
14:30 40.97 40.97 40.97 40.97 1.0K
14:31 40.97 40.97 40.95 40.95 0.6K
14:32 40.94 40.94 40.94 40.94 0.7K
14:34 40.94 40.94 40.94 40.94 0.8K
14:35 40.92 40.92 40.85 40.85 14.9K
14:36 40.77 40.77 40.75 40.75 3.5K
14:37 40.74 40.74 40.74 40.74 0.5K
14:38 40.73 40.82 40.71 40.82 3.7K
14:45 40.74 40.74 40.74 40.74 0.9K
14:46 40.73 40.73 40.73 40.73 3.0K
14:47 40.70 40.70 40.70 40.70 1.0K
14:49 40.71 40.71 40.69 40.69 0.4K
14:50 40.71 40.71 40.71 40.71 0.4K
14:52 40.69 40.69 40.69 40.69 0.7K
14:53 40.69 40.69 40.67 40.67 4.3K
14:54 40.51 40.51 40.51 40.51 1.4K
14:55 40.51 40.58 40.51 40.58 2.0K
14:56 40.63 40.63 40.63 40.63 3.4K
14:59 40.57 40.57 40.57 40.57 0.9K
15:00 40.55 40.58 40.55 40.58 1.4K
15:01 40.59 40.62 40.59 40.62 1.5K
15:02 40.60 40.60 40.60 40.60 2.3K
15:05 40.61 40.61 40.61 40.61 19.6K
15:06 40.61 40.61 40.61 40.61 0.4K
15:07 40.63 40.66 40.63 40.66 1.3K
15:09 40.67 40.67 40.66 40.66 1.8K
15:12 40.71 40.71 40.71 40.71 2.6K
15:13 40.69 40.73 40.69 40.73 4.1K
15:15 40.74 40.74 40.74 40.74 2.5K
15:18 40.71 40.71 40.71 40.71 0.6K
15:20 40.71 40.71 40.66 40.71 2.3K
15:21 40.71 40.71 40.71 40.71 0.8K
15:22 40.72 40.72 40.72 40.72 2.0K
15:23 40.64 40.64 40.64 40.64 2.1K
15:24 40.65 40.65 40.65 40.65 0.4K
15:25 40.65 40.68 40.65 40.67 2.2K
15:26 40.68 40.74 40.68 40.72 3.4K
15:27 40.73 40.73 40.71 40.71 2.3K
15:28 40.76 40.76 40.71 40.71 1.4K
15:29 40.75 40.75 40.73 40.74 4.1K
15:30 40.73 40.73 40.73 40.73 2.3K
15:31 40.73 40.73 40.73 40.73 0.5K
15:32 40.73 40.74 40.73 40.73 2.4K
15:33 40.71 40.71 40.65 40.65 4.3K
15:34 40.66 40.70 40.66 40.66 1.0K
15:35 40.66 40.66 40.63 40.65 2.0K
15:36 40.71 40.71 40.71 40.71 4.7K
15:37 40.70 40.70 40.70 40.70 0.6K
15:38 40.70 40.70 40.70 40.70 0.7K
15:39 40.70 40.70 40.70 40.70 1.7K
15:40 40.71 40.71 40.71 40.71 0.3K
15:41 40.71 40.73 40.71 40.72 4.0K
15:42 40.72 40.72 40.68 40.69 7.6K
15:43 40.72 40.76 40.71 40.76 19.1K
15:44 40.74 40.75 40.74 40.75 5.3K
15:45 40.77 40.77 40.77 40.77 1.6K
15:46 40.79 40.79 40.79 40.78 1.6K
15:47 40.82 40.84 40.82 40.82 10.0K
15:48 40.83 40.85 40.83 40.83 3.2K
15:49 40.84 40.84 40.70 40.77 5.2K
15:50 40.79 40.82 40.74 40.74 8.8K
15:51 40.73 40.76 40.73 40.73 3.5K
15:52 40.75 40.80 40.75 40.80 5.8K
15:53 40.80 40.84 40.80 40.84 4.0K
15:54 40.78 40.78 40.76 40.76 6.6K
15:55 40.76 40.76 40.74 40.74 4.1K
15:56 40.74 40.76 40.62 40.62 10.6K
15:57 40.65 40.67 40.64 40.64 11.2K
15:58 40.64 40.68 40.64 40.68 8.5K
15:59 40.64 40.70 40.64 40.69 150.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし