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
09:31 40.55 40.67 40.53 40.67 57.8K
09:34 40.53 40.53 40.53 40.53 1.6K
09:41 40.51 40.51 40.51 40.51 0.3K
09:43 40.51 40.51 40.51 40.51 0.2K
09:45 40.54 40.54 40.54 40.53 0.2K
09:48 40.65 40.65 40.65 40.65 0.3K
09:50 40.66 40.74 40.66 40.74 2.2K
09:51 40.49 40.49 40.43 40.43 1.7K
09:57 40.52 40.52 40.52 40.52 0.8K
10:01 40.51 40.51 40.38 40.38 0.6K
10:02 40.36 40.36 40.36 40.36 0.7K
10:03 40.34 40.34 40.34 40.34 1.0K
10:05 40.49 40.49 40.49 40.49 0.3K
10:06 40.29 40.29 40.29 40.28 0.4K
10:09 40.30 40.30 40.30 40.30 0.5K
10:12 40.00 40.00 40.00 40.00 2.7K
10:13 40.09 40.09 40.09 40.09 1.0K
10:14 40.18 40.18 40.11 40.11 1.0K
10:16 40.22 40.22 40.22 40.22 1.2K
10:18 40.23 40.23 40.23 40.23 0.5K
10:19 40.25 40.25 40.25 40.25 0.2K
10:20 40.30 40.30 40.30 40.30 0.3K
10:23 40.31 40.31 40.31 40.31 0.6K
10:25 40.33 40.33 40.33 40.33 1.3K
10:26 40.33 40.33 40.33 40.33 0.5K
10:34 40.28 40.28 40.28 40.28 0.2K
10:35 40.33 40.35 40.33 40.35 1.0K
10:36 40.33 40.33 40.33 40.33 0.2K
10:37 40.29 40.29 40.21 40.21 3.3K
10:39 40.16 40.16 40.16 40.16 1.4K
10:40 40.24 40.24 40.24 40.24 0.7K
10:42 40.17 40.17 40.17 40.17 0.2K
10:45 40.19 40.19 40.19 40.19 0.3K
10:47 40.12 40.12 40.12 40.12 0.6K
10:50 40.12 40.12 40.12 40.12 0.4K
10:54 40.12 40.21 40.12 40.21 0.4K
10:55 40.18 40.18 40.18 40.18 0.1K
10:56 40.18 40.24 40.18 40.24 1.1K
10:57 40.18 40.18 40.16 40.16 1.1K
10:59 40.05 40.16 40.05 40.16 0.6K
11:00 40.14 40.14 40.14 40.14 0.3K
11:01 40.05 40.05 40.05 40.05 0.1K
11:02 40.14 40.14 40.14 40.14 0.2K
11:04 40.14 40.14 40.14 40.14 0.5K
11:07 40.14 40.14 40.14 40.14 0.5K
11:10 40.22 40.22 40.22 40.22 0.4K
11:11 40.14 40.14 40.14 40.14 0.2K
11:12 40.14 40.14 40.14 40.14 0.3K
11:13 40.14 40.14 40.14 40.14 0.3K
11:14 40.04 40.04 40.04 40.04 1.3K
11:15 39.99 39.99 39.99 39.99 2.7K
11:20 39.88 39.88 39.88 39.88 0.7K
11:22 39.89 39.89 39.89 39.89 0.5K
11:23 39.85 39.85 39.80 39.81 0.5K
11:24 39.84 39.84 39.84 39.84 0.3K
11:26 39.86 39.86 39.86 39.86 0.1K
11:27 39.85 39.85 39.85 39.85 0.4K
11:28 39.92 39.92 39.86 39.86 0.4K
11:29 39.85 39.88 39.83 39.88 2.7K
11:30 39.84 39.84 39.84 39.84 0.3K
11:31 39.87 39.87 39.87 39.87 2.3K
11:32 39.92 39.93 39.92 39.93 0.9K
11:33 39.91 39.91 39.88 39.88 1.0K
11:34 39.88 39.88 39.88 39.88 0.2K
11:35 39.88 39.88 39.88 39.88 0.6K
11:36 39.84 39.84 39.84 39.84 1.1K
11:37 39.92 39.92 39.92 39.92 1.2K
11:41 39.85 39.85 39.82 39.82 1.6K
11:42 39.80 39.80 39.80 39.80 0.2K
11:43 39.82 39.82 39.82 39.82 1.0K
11:44 39.74 39.80 39.74 39.80 1.1K
11:45 39.78 39.78 39.78 39.78 0.5K
11:46 39.78 39.78 39.78 39.78 0.2K
11:47 39.81 39.86 39.81 39.86 1.5K
11:48 39.91 39.91 39.90 39.90 1.8K
11:49 39.87 39.87 39.87 39.87 1.2K
11:52 39.87 39.87 39.87 39.87 0.5K
11:53 39.83 39.83 39.83 39.83 0.9K
11:54 39.80 39.80 39.80 39.80 1.0K
11:55 39.80 39.80 39.80 39.80 0.8K
11:57 39.85 39.85 39.85 39.85 2.8K
12:00 39.84 39.86 39.84 39.86 3.5K
12:01 39.84 39.84 39.84 39.84 0.7K
12:02 39.83 39.83 39.79 39.79 2.0K
12:03 39.82 39.82 39.82 39.82 1.8K
12:04 39.85 39.85 39.82 39.82 1.0K
12:05 39.86 39.86 39.86 39.86 1.7K
12:06 39.90 39.93 39.90 39.92 1.3K
12:08 39.95 39.95 39.95 39.95 2.2K
12:13 40.08 40.08 40.08 40.08 1.2K
12:14 40.07 40.07 40.04 40.04 0.9K
12:15 40.01 40.01 40.01 40.01 0.5K
12:18 40.00 40.08 40.00 40.08 3.2K
12:21 40.11 40.11 40.11 40.11 0.1K
12:22 40.11 40.13 40.11 40.13 0.8K
12:23 40.11 40.11 40.11 40.10 1.0K
12:25 40.09 40.11 40.09 40.10 0.7K
12:26 40.11 40.11 40.11 40.10 0.1K
12:27 40.08 40.13 40.08 40.13 0.8K
12:28 40.11 40.11 40.11 40.10 0.4K
12:29 40.11 40.11 40.11 40.10 0.3K
12:30 40.11 40.11 40.08 40.08 0.4K
12:31 40.18 40.23 40.18 40.21 4.4K
12:32 40.26 40.27 40.26 40.27 1.0K
12:33 40.25 40.25 40.25 40.25 0.9K
12:34 40.27 40.27 40.27 40.27 0.8K
12:35 40.24 40.24 40.21 40.21 1.7K
12:36 40.18 40.18 40.18 40.18 0.2K
12:38 40.19 40.19 40.19 40.19 0.6K
12:40 40.20 40.20 40.20 40.20 0.9K
12:41 40.14 40.14 40.14 40.14 0.2K
12:43 40.14 40.14 40.13 40.13 1.0K
12:44 40.07 40.07 40.07 40.07 0.4K
12:45 40.08 40.08 40.08 40.08 0.1K
12:46 40.12 40.12 40.12 40.12 0.5K
12:47 40.15 40.22 40.14 40.22 1.6K
12:48 40.22 40.22 40.22 40.22 0.4K
12:50 40.21 40.21 40.21 40.21 0.8K
12:52 40.22 40.22 40.22 40.22 0.7K
12:54 40.25 40.27 40.25 40.27 1.8K
12:55 40.29 40.29 40.29 40.29 0.6K
12:56 40.29 40.29 40.29 40.29 0.3K
12:57 40.32 40.32 40.32 40.32 2.1K
12:59 40.32 40.38 40.32 40.38 0.8K
13:00 40.35 40.35 40.31 40.31 2.5K
13:01 40.29 40.29 40.29 40.29 0.1K
13:02 40.29 40.29 40.29 40.29 0.4K
13:03 40.28 40.28 40.28 40.28 0.2K
13:04 40.24 40.28 40.24 40.28 0.8K
13:05 40.28 40.32 40.28 40.32 1.0K
13:07 40.29 40.32 40.29 40.32 0.9K
13:10 40.28 40.28 40.28 40.28 1.0K
13:12 40.27 40.27 40.27 40.27 0.3K
13:13 40.29 40.29 40.29 40.29 1.4K
13:14 40.25 40.25 40.23 40.23 2.3K
13:19 40.20 40.20 40.20 40.20 0.3K
13:20 40.15 40.15 40.15 40.15 1.1K
13:21 40.15 40.22 40.15 40.22 2.2K
13:22 40.25 40.25 40.25 40.25 0.9K
13:23 40.24 40.24 40.24 40.24 0.3K
13:24 40.22 40.22 40.22 40.22 0.2K
13:25 40.27 40.29 40.27 40.29 1.3K
13:26 40.22 40.22 40.22 40.22 1.5K
13:27 40.20 40.20 40.16 40.16 1.7K
13:28 40.23 40.23 40.23 40.23 2.1K
13:30 40.24 40.24 40.22 40.22 1.4K
13:33 40.21 40.21 40.21 40.21 1.1K
13:35 40.23 40.23 40.23 40.23 1.1K
13:36 40.26 40.26 40.26 40.26 1.6K
13:37 40.25 40.25 40.25 40.25 0.1K
13:38 40.27 40.27 40.27 40.27 1.7K
13:39 40.28 40.28 40.28 40.28 2.6K
13:42 40.28 40.28 40.28 40.28 0.3K
13:43 40.30 40.31 40.30 40.31 1.7K
13:44 40.30 40.30 40.30 40.30 0.1K
13:45 40.31 40.31 40.31 40.31 2.6K
13:46 40.33 40.35 40.33 40.35 2.1K
13:47 40.29 40.29 40.29 40.29 3.4K
13:48 40.25 40.25 40.25 40.25 0.8K
13:50 40.29 40.29 40.29 40.29 0.5K
13:51 40.31 40.31 40.31 40.31 0.6K
13:54 40.30 40.30 40.28 40.28 0.2K
13:55 40.29 40.29 40.29 40.29 0.7K
13:56 40.28 40.28 40.28 40.28 0.4K
13:57 40.25 40.25 40.25 40.24 2.9K
13:59 40.19 40.19 40.19 40.19 0.8K
14:00 40.22 40.24 40.22 40.24 2.5K
14:03 40.24 40.24 40.24 40.24 0.3K
14:04 40.24 40.24 40.22 40.24 1.8K
14:07 40.16 40.18 40.16 40.18 1.9K
14:10 40.15 40.15 40.15 40.15 0.1K
14:11 40.19 40.19 40.19 40.19 0.2K
14:12 40.19 40.23 40.19 40.23 2.3K
14:13 40.24 40.24 40.19 40.19 1.6K
14:14 40.17 40.17 40.17 40.17 0.7K
14:17 40.17 40.17 40.17 40.17 0.5K
14:18 40.22 40.22 40.22 40.22 0.9K
14:20 40.24 40.24 40.24 40.24 2.4K
14:22 40.26 40.26 40.26 40.26 1.9K
14:23 40.26 40.28 40.26 40.28 1.4K
14:24 40.25 40.25 40.25 40.25 0.1K
14:25 40.25 40.25 40.25 40.25 2.2K
14:27 40.24 40.24 40.24 40.24 2.4K
14:28 40.27 40.27 40.27 40.27 2.8K
14:30 40.37 40.37 40.37 40.37 2.1K
14:32 40.39 40.39 40.39 40.39 1.6K
14:33 40.43 40.43 40.43 40.43 0.3K
14:34 40.43 40.43 40.43 40.42 0.1K
14:35 40.41 40.45 40.41 40.45 3.8K
14:36 40.51 40.58 40.51 40.58 2.1K
14:37 40.57 40.57 40.57 40.57 1.1K
14:39 40.62 40.62 40.62 40.62 0.3K
14:40 40.59 40.59 40.55 40.56 2.6K
14:41 40.63 40.63 40.63 40.63 1.0K
14:42 40.60 40.62 40.60 40.60 1.4K
14:43 40.58 40.58 40.58 40.58 9.8K
14:44 40.63 40.63 40.63 40.63 3.1K
14:45 40.65 40.65 40.59 40.59 5.6K
14:47 40.43 40.43 40.43 40.43 3.3K
14:48 40.37 40.37 40.37 40.37 0.7K
14:49 40.38 40.38 40.32 40.32 4.1K
14:50 40.32 40.32 40.26 40.32 0.6K
14:51 40.32 40.32 40.25 40.25 0.7K
14:52 40.32 40.32 40.32 40.32 0.2K
14:53 40.32 40.32 40.32 40.32 1.1K
14:54 40.32 40.32 40.32 40.32 0.4K
14:55 40.32 40.44 40.32 40.44 3.9K
14:56 40.49 40.51 40.49 40.51 2.4K
14:57 40.46 40.53 40.46 40.53 1.8K
14:59 40.47 40.50 40.47 40.50 3.9K
15:00 40.41 40.41 40.41 40.41 0.8K
15:01 40.37 40.37 40.37 40.37 0.1K
15:02 40.40 40.40 40.34 40.34 1.5K
15:03 40.33 40.33 40.29 40.29 1.7K
15:04 40.30 40.30 40.29 40.29 2.1K
15:05 40.34 40.34 40.29 40.29 3.9K
15:07 40.31 40.31 40.31 40.31 1.1K
15:09 40.33 40.33 40.30 40.30 2.2K
15:10 40.30 40.30 40.25 40.25 0.6K
15:11 40.21 40.21 40.17 40.17 1.3K
15:12 40.15 40.16 40.11 40.16 1.3K
15:13 40.21 40.21 40.21 40.21 1.8K
15:14 40.26 40.29 40.26 40.27 3.6K
15:15 40.32 40.32 40.32 40.32 2.0K
15:16 40.28 40.28 40.28 40.28 1.1K
15:17 40.28 40.28 40.24 40.25 2.5K
15:18 40.25 40.25 40.25 40.25 0.6K
15:19 40.26 40.26 40.25 40.25 1.5K
15:20 40.22 40.22 40.08 40.12 2.9K
15:21 40.12 40.12 40.07 40.07 2.5K
15:22 40.12 40.12 40.12 40.12 1.2K
15:23 40.10 40.14 40.10 40.14 3.0K
15:25 40.14 40.14 40.10 40.10 2.0K
15:26 40.09 40.09 40.09 40.09 0.5K
15:27 40.07 40.09 40.06 40.06 2.5K
15:28 40.09 40.12 40.09 40.12 1.3K
15:29 40.10 40.14 40.08 40.14 2.9K
15:30 40.13 40.16 40.10 40.13 2.5K
15:31 40.15 40.15 40.15 40.15 0.4K
15:32 40.17 40.17 40.13 40.15 1.3K
15:33 40.16 40.16 40.16 40.16 1.4K
15:34 40.17 40.17 40.14 40.14 3.9K
15:35 40.13 40.16 39.97 39.97 5.6K
15:36 40.02 40.02 39.92 39.92 3.6K
15:37 39.96 39.96 39.96 39.96 1.9K
15:38 39.99 39.99 39.92 39.95 3.3K
15:39 39.96 39.98 39.94 39.94 2.0K
15:40 39.92 39.92 39.85 39.92 3.4K
15:41 39.89 39.89 39.84 39.88 4.5K
15:42 39.89 39.89 39.83 39.83 4.4K
15:43 39.87 39.87 39.87 39.87 2.8K
15:44 39.90 39.90 39.86 39.86 5.7K
15:45 39.86 39.87 39.80 39.80 4.5K
15:46 39.85 39.90 39.85 39.90 6.4K
15:47 39.85 39.91 39.85 39.91 5.0K
15:48 39.95 40.09 39.92 40.09 10.1K
15:49 40.08 40.12 40.04 40.07 8.2K
15:50 40.24 40.33 40.24 40.33 14.5K
15:51 40.33 40.60 40.31 40.59 37.1K
15:52 40.59 40.59 40.49 40.52 14.8K
15:53 40.52 40.59 40.49 40.51 17.5K
15:54 40.51 40.54 40.45 40.53 25.4K
15:55 40.54 40.57 40.44 40.52 31.9K
15:56 40.52 40.53 40.40 40.51 19.1K
15:57 40.47 40.56 40.45 40.51 22.9K
15:58 40.51 40.51 40.04 40.17 83.6K
15:59 40.19 40.24 40.06 40.10 3,745.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし