ボウマンコンサルティング・グループ (BWMN)

BWMN
🏛️ アメリカ →
41.59
最終更新: 2025-10-07
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 19.43 19.95 19.43 19.70 4.0K
09:32 19.70 19.70 19.70 19.70 0.0K
09:33 19.70 19.70 19.70 19.70 0.0K
09:34 19.70 19.70 19.70 19.70 0.0K
09:35 19.70 19.70 19.70 19.70 0.0K
09:36 19.70 19.70 19.70 19.70 0.0K
09:37 19.70 19.70 19.70 19.70 0.0K
09:38 19.70 19.70 19.70 19.70 0.0K
09:39 19.70 19.70 19.65 19.65 0.5K
09:40 19.65 19.68 19.65 19.68 0.9K
09:41 19.47 19.47 19.30 19.30 0.3K
09:42 19.30 19.30 19.30 19.30 0.0K
09:43 19.53 19.53 19.53 19.53 0.5K
09:44 19.53 19.53 19.53 19.53 0.0K
09:45 19.53 19.54 19.53 19.54 0.2K
09:46 19.54 19.54 19.53 19.53 0.3K
09:47 19.53 19.53 19.53 19.53 0.0K
09:48 19.53 19.53 19.53 19.53 0.0K
09:49 19.60 19.60 19.60 19.60 0.5K
09:50 19.60 19.60 19.60 19.60 0.0K
09:51 19.60 19.60 19.60 19.60 0.0K
09:52 19.60 19.60 19.60 19.60 0.0K
09:53 19.60 19.60 19.60 19.60 0.0K
09:54 19.60 19.60 19.60 19.60 0.0K
09:55 19.60 19.60 19.60 19.60 0.0K
09:56 19.60 19.60 19.60 19.60 0.1K
09:57 19.60 19.60 19.60 19.60 0.0K
09:58 19.60 19.60 19.60 19.60 0.0K
09:59 19.60 19.60 19.60 19.60 0.0K
10:00 19.60 19.60 19.60 19.60 0.0K
10:01 19.60 19.60 19.60 19.60 0.0K
10:02 19.60 19.60 19.60 19.60 0.0K
10:03 19.60 19.60 19.60 19.60 0.1K
10:04 19.60 19.60 19.60 19.60 0.0K
10:05 19.60 19.60 19.60 19.60 0.0K
10:06 19.60 19.60 19.60 19.60 0.0K
10:07 19.60 19.60 19.53 19.53 0.1K
10:08 19.53 19.53 19.53 19.53 0.0K
10:09 19.54 19.54 19.50 19.50 0.6K
10:10 19.63 19.78 19.63 19.78 1.1K
10:11 19.78 19.78 19.78 19.78 0.0K
10:12 19.78 19.78 19.78 19.78 0.4K
10:13 19.58 19.58 19.19 19.19 5.3K
10:14 19.32 19.39 19.12 19.39 1.5K
10:15 19.40 19.42 19.40 19.42 0.5K
10:16 19.42 19.42 19.42 19.42 0.0K
10:17 19.42 19.42 19.42 19.42 0.0K
10:18 19.46 19.46 19.21 19.21 1.9K
10:19 19.23 19.39 19.23 19.39 0.8K
10:20 19.21 19.39 19.21 19.39 0.7K
10:21 19.37 19.37 19.37 19.37 0.1K
10:22 19.37 19.37 19.37 19.37 0.0K
10:23 19.29 19.29 19.29 19.29 0.1K
10:24 19.29 19.29 19.29 19.29 0.2K
10:25 19.29 19.29 19.29 19.29 0.0K
10:26 19.29 19.29 19.29 19.29 0.1K
10:27 19.29 19.29 19.21 19.21 1.4K
10:28 19.22 19.42 19.22 19.37 2.0K
10:29 19.46 19.46 19.46 19.46 0.1K
10:30 19.46 19.46 19.46 19.46 0.0K
10:31 19.46 19.46 19.46 19.46 0.1K
10:32 19.33 19.49 19.33 19.49 0.8K
10:33 19.44 19.44 19.36 19.36 1.2K
10:34 19.36 19.36 19.36 19.36 0.0K
10:35 19.36 19.36 19.36 19.36 0.0K
10:36 19.36 19.36 19.36 19.36 0.0K
10:37 19.36 19.36 19.36 19.36 0.0K
10:38 19.36 19.36 19.36 19.36 0.0K
10:39 19.36 19.36 19.36 19.36 0.0K
10:40 19.41 19.41 19.31 19.31 0.7K
10:41 19.31 19.31 19.31 19.31 0.0K
10:42 19.31 19.31 19.31 19.31 0.0K
10:43 19.31 19.31 19.31 19.31 0.0K
10:44 19.31 19.31 19.31 19.31 0.0K
10:45 19.31 19.31 19.31 19.31 0.1K
10:46 19.10 19.10 19.10 19.10 0.3K
10:47 19.10 19.10 19.10 19.10 0.0K
10:48 19.10 19.25 19.10 19.25 0.5K
10:49 19.41 19.46 19.41 19.46 0.4K
10:50 19.46 19.46 19.46 19.46 0.0K
10:51 19.46 19.46 19.46 19.46 0.0K
10:52 19.46 19.46 19.20 19.20 0.5K
10:53 19.20 19.28 19.07 19.28 0.7K
10:54 19.24 19.24 19.24 19.24 0.2K
10:55 19.24 19.24 19.24 19.24 0.0K
10:56 19.24 19.24 19.24 19.24 0.0K
10:57 19.26 19.26 19.26 19.26 0.1K
10:58 19.26 19.28 19.17 19.28 1.3K
10:59 19.19 19.27 19.18 19.27 1.0K
11:00 19.27 19.27 19.27 19.27 0.0K
11:01 19.27 19.27 19.27 19.27 0.0K
11:02 19.27 19.27 19.27 19.27 0.0K
11:03 19.27 19.27 19.27 19.27 0.1K
11:04 19.27 19.27 19.27 19.27 0.0K
11:05 19.27 19.27 19.27 19.27 0.0K
11:06 19.27 19.27 19.10 19.10 0.1K
11:07 19.10 19.10 19.10 19.10 1.1K
11:08 19.10 19.10 19.10 19.10 0.0K
11:09 19.10 19.10 19.10 19.10 0.0K
11:10 19.10 19.10 19.10 19.10 0.0K
11:11 19.10 19.10 19.10 19.10 0.1K
11:12 19.10 19.10 19.10 19.10 0.0K
11:13 19.10 19.10 19.10 19.10 0.0K
11:14 19.10 19.14 19.10 19.14 0.5K
11:15 19.14 19.17 19.14 19.17 2.2K
11:16 19.17 19.19 19.06 19.06 1.1K
11:17 19.18 19.18 19.18 19.18 0.3K
11:18 19.18 19.18 19.16 19.18 0.9K
11:19 19.18 19.18 19.15 19.15 0.8K
11:20 18.97 19.03 18.97 19.03 0.9K
11:21 19.15 19.15 19.15 19.15 0.1K
11:22 19.15 19.15 19.15 19.15 0.0K
11:23 19.15 19.15 19.15 19.15 0.0K
11:24 19.15 19.15 19.13 19.13 0.3K
11:25 19.00 19.21 19.00 19.21 0.7K
11:26 19.09 19.09 19.09 19.09 0.8K
11:27 19.09 19.09 19.09 19.09 0.0K
11:28 19.09 19.09 19.09 19.09 0.0K
11:29 19.09 19.17 19.09 19.09 1.8K
11:30 19.16 19.16 19.00 19.00 0.8K
11:31 19.00 19.00 19.00 19.00 0.0K
11:32 19.00 19.00 18.94 18.94 1.3K
11:33 18.94 18.94 18.94 18.94 0.0K
11:34 18.94 18.94 18.94 18.94 0.0K
11:35 18.94 18.94 18.94 18.94 0.0K
11:36 18.94 18.94 18.94 18.94 0.0K
11:37 18.94 18.94 18.94 18.94 0.0K
11:38 18.94 18.94 18.92 18.92 1.2K
11:39 18.92 18.92 18.92 18.92 0.2K
11:40 18.92 18.92 18.92 18.92 0.0K
11:41 18.92 18.92 18.92 18.92 0.0K
11:42 18.93 18.93 18.93 18.93 1.5K
11:43 18.93 18.93 18.93 18.93 0.0K
11:44 19.00 19.02 18.96 19.02 4.1K
11:45 19.02 19.02 19.02 19.02 0.3K
11:46 18.99 18.99 18.99 18.99 0.4K
11:47 19.00 19.00 19.00 19.00 0.2K
11:48 18.95 18.95 18.81 18.89 1.1K
11:49 18.89 18.89 18.89 18.89 0.0K
11:50 18.89 18.89 18.89 18.89 0.0K
11:51 18.89 18.89 18.89 18.89 0.0K
11:52 18.89 18.89 18.89 18.89 0.1K
11:53 18.89 18.89 18.89 18.89 0.0K
11:54 18.97 18.98 18.97 18.98 0.2K
11:55 19.04 19.04 19.04 19.04 0.3K
11:56 18.94 19.04 18.94 19.04 1.6K
11:57 18.90 19.04 18.90 19.04 1.0K
11:58 18.94 18.94 18.94 18.94 0.6K
11:59 18.94 18.94 18.94 18.94 0.2K
12:00 18.94 18.94 18.94 18.94 0.3K
12:01 18.94 18.94 18.94 18.94 0.1K
12:02 18.94 18.94 18.94 18.94 0.0K
12:03 18.94 18.94 18.94 18.94 0.0K
12:04 18.94 18.94 18.94 18.94 0.0K
12:05 18.94 18.94 18.94 18.94 0.0K
12:06 18.94 18.94 18.94 18.94 0.0K
12:07 18.94 18.94 18.94 18.94 0.0K
12:08 18.94 18.94 18.85 18.85 0.6K
12:09 18.85 18.85 18.85 18.85 0.0K
12:10 18.85 18.85 18.85 18.85 0.0K
12:11 18.85 18.85 18.85 18.85 0.4K
12:12 18.85 18.85 18.85 18.85 0.0K
12:13 18.85 18.85 18.85 18.85 0.0K
12:14 18.85 18.96 18.85 18.96 1.0K
12:15 18.96 18.96 18.96 18.96 0.6K
12:16 18.81 18.92 18.81 18.92 0.2K
12:17 18.92 18.92 18.92 18.92 0.0K
12:18 18.92 18.92 18.92 18.92 0.0K
12:19 18.92 18.92 18.92 18.92 0.0K
12:20 18.92 18.92 18.92 18.92 0.0K
12:21 18.95 18.95 18.93 18.93 0.3K
12:22 18.93 18.93 18.93 18.93 0.0K
12:23 18.93 19.01 18.93 19.01 0.1K
12:24 19.01 19.01 19.01 19.01 0.0K
12:25 19.01 19.01 19.01 19.01 0.1K
12:26 19.01 19.01 19.01 19.01 0.0K
12:27 19.01 19.01 19.01 19.01 0.0K
12:28 19.01 19.01 19.00 19.00 0.6K
12:29 19.00 19.00 19.00 19.00 0.3K
12:30 19.00 19.00 18.96 18.96 0.2K
12:31 18.98 19.01 18.98 19.01 0.9K
12:32 19.01 19.01 19.01 19.01 0.1K
12:33 19.01 19.01 19.01 19.01 0.1K
12:34 19.01 19.01 19.01 19.01 0.0K
12:35 19.01 19.01 19.01 19.01 0.0K
12:36 19.01 19.01 19.01 19.01 0.0K
12:37 19.01 19.01 19.00 19.00 0.5K
12:38 19.02 19.02 19.02 19.02 0.5K
12:39 19.02 19.02 19.02 19.02 0.1K
12:40 19.00 19.20 19.00 19.20 7.1K
12:41 19.15 19.20 19.15 19.20 1.6K
12:42 19.10 19.10 19.10 19.10 0.2K
12:43 19.10 19.10 19.10 19.10 0.0K
12:44 19.14 19.14 19.14 19.14 0.7K
12:45 19.14 19.14 19.14 19.14 0.1K
12:46 19.14 19.14 19.14 19.14 0.0K
12:47 19.14 19.14 19.14 19.14 0.0K
12:48 19.14 19.14 19.14 19.14 0.0K
12:49 19.14 19.14 19.14 19.14 0.0K
12:50 19.14 19.14 19.14 19.14 0.0K
12:51 19.14 19.14 19.14 19.14 0.0K
12:52 19.14 19.14 19.07 19.07 0.6K
12:53 19.07 19.07 19.07 19.07 0.1K
12:54 19.07 19.07 19.07 19.07 0.0K
12:55 19.06 19.08 19.06 19.08 1.3K
12:56 19.07 19.07 19.07 19.07 0.2K
12:57 19.01 19.01 19.01 19.01 0.4K
12:58 19.01 19.01 19.01 19.01 0.0K
12:59 19.01 19.01 19.01 19.01 0.0K
13:00 19.01 19.01 19.01 19.01 0.0K
13:01 19.01 19.01 19.01 19.01 0.0K
13:02 19.01 19.01 19.01 19.01 0.0K
13:03 19.01 19.01 19.01 19.01 0.0K
13:04 19.01 19.01 19.01 19.01 0.0K
13:05 19.01 19.01 19.01 19.01 0.0K
13:06 19.01 19.01 19.01 19.01 0.0K
13:07 19.01 19.01 19.01 19.01 0.0K
13:08 19.01 19.01 19.01 19.01 0.0K
13:09 19.01 19.01 19.01 19.01 0.0K
13:10 19.01 19.01 19.01 19.01 0.0K
13:11 19.01 19.01 19.01 19.01 0.0K
13:12 19.01 19.01 19.01 19.01 0.0K
13:13 19.01 19.01 19.01 19.01 0.3K
13:14 19.01 19.01 19.01 19.01 0.0K
13:15 19.01 19.01 19.01 19.01 0.0K
13:16 19.01 19.01 19.01 19.01 0.0K
13:17 19.01 19.01 19.01 19.01 0.0K
13:18 19.01 19.01 19.01 19.01 0.0K
13:19 19.01 19.01 19.01 19.01 0.1K
13:20 19.01 19.01 19.01 19.01 0.0K
13:21 19.01 19.01 19.01 19.01 0.0K
13:22 19.01 19.01 19.01 19.01 0.0K
13:23 19.01 19.01 19.01 19.01 0.1K
13:24 19.01 19.01 19.01 19.01 0.2K
13:25 19.01 19.01 19.01 19.01 0.0K
13:26 19.01 19.01 19.01 19.01 0.0K
13:27 19.01 19.01 19.01 19.01 0.0K
13:28 19.01 19.01 19.01 19.01 0.0K
13:29 19.01 19.01 19.01 19.01 0.0K
13:30 19.01 19.01 19.01 19.01 0.0K
13:31 19.01 19.01 19.01 19.01 0.0K
13:32 19.01 19.01 19.01 19.01 0.0K
13:33 19.01 19.01 19.01 19.01 0.0K
13:34 19.01 19.01 19.01 19.01 0.0K
13:35 19.01 19.01 19.01 19.01 0.0K
13:36 19.01 19.01 19.01 19.01 0.0K
13:37 18.96 18.96 18.96 18.96 0.2K
13:38 18.96 18.96 18.96 18.96 0.0K
13:39 19.01 19.01 19.00 19.00 0.6K
13:40 19.00 19.00 19.00 19.00 0.7K
13:41 19.00 19.00 19.00 19.00 0.1K
13:42 19.02 19.02 19.02 19.02 0.3K
13:43 19.02 19.02 19.02 19.02 0.0K
13:44 19.02 19.02 19.02 19.02 0.1K
13:45 19.02 19.02 19.02 19.02 0.0K
13:46 19.02 19.02 19.02 19.02 0.0K
13:47 19.02 19.02 19.02 19.02 0.0K
13:48 19.02 19.05 19.02 19.05 2.1K
13:49 19.05 19.05 19.05 19.05 0.1K
13:50 19.05 19.05 19.05 19.05 0.1K
13:51 19.05 19.05 19.05 19.05 0.1K
13:52 19.05 19.05 19.05 19.05 0.1K
13:53 19.04 19.12 19.04 19.12 3.8K
13:54 19.12 19.12 19.12 19.12 0.3K
13:55 19.12 19.13 19.12 19.13 0.3K
13:56 19.19 19.19 19.15 19.16 1.5K
13:57 19.11 19.17 19.11 19.17 1.2K
13:58 19.11 19.11 19.11 19.11 0.1K
13:59 19.11 19.11 19.11 19.11 0.0K
14:00 19.12 19.12 19.12 19.12 0.1K
14:01 19.12 19.12 19.12 19.12 0.0K
14:02 19.12 19.12 19.12 19.12 0.0K
14:03 19.12 19.12 19.12 19.12 0.1K
14:04 19.12 19.12 19.12 19.12 1.1K
14:05 19.12 19.12 19.12 19.12 0.2K
14:06 19.12 19.12 19.12 19.12 0.0K
14:07 19.12 19.12 19.12 19.12 0.0K
14:08 19.12 19.12 19.12 19.12 0.5K
14:09 19.12 19.12 19.12 19.12 0.0K
14:10 19.12 19.12 19.12 19.12 0.0K
14:11 19.12 19.12 19.12 19.12 0.0K
14:12 19.12 19.12 19.12 19.12 0.0K
14:13 19.12 19.12 19.12 19.12 0.0K
14:14 19.12 19.12 19.12 19.12 0.0K
14:15 19.12 19.12 19.12 19.12 0.0K
14:16 19.12 19.12 19.12 19.12 0.0K
14:17 19.30 19.30 19.30 19.30 0.2K
14:18 19.30 19.30 19.30 19.30 0.0K
14:19 19.30 19.30 19.30 19.30 0.0K
14:20 19.30 19.30 19.30 19.30 0.0K
14:21 19.30 19.30 19.30 19.30 0.1K
14:22 19.30 19.30 19.30 19.30 0.0K
14:23 19.30 19.30 19.30 19.30 0.0K
14:24 19.30 19.30 19.30 19.30 0.0K
14:25 19.29 19.29 19.29 19.29 0.3K
14:26 19.29 19.29 19.29 19.29 0.0K
14:27 19.29 19.29 19.29 19.29 0.0K
14:28 19.29 19.29 19.29 19.29 0.0K
14:29 19.29 19.29 19.29 19.29 0.1K
14:30 19.29 19.29 19.29 19.29 0.1K
14:31 19.29 19.29 19.29 19.29 0.0K
14:32 19.29 19.29 19.29 19.29 0.0K
14:33 19.29 19.29 19.29 19.29 0.0K
14:34 19.29 19.29 19.29 19.29 0.0K
14:35 19.29 19.29 19.29 19.29 0.0K
14:36 19.29 19.29 19.29 19.29 0.0K
14:37 19.29 19.29 19.29 19.29 0.0K
14:38 19.29 19.29 19.29 19.29 0.0K
14:39 19.29 19.29 19.29 19.29 0.0K
14:40 19.29 19.29 19.29 19.29 0.0K
14:41 19.29 19.29 19.29 19.29 0.0K
14:42 19.29 19.29 19.29 19.29 0.0K
14:43 19.27 19.27 19.27 19.27 0.2K
14:44 19.27 19.27 19.27 19.27 0.0K
14:45 19.27 19.27 19.27 19.27 0.0K
14:46 19.27 19.27 19.27 19.27 0.1K
14:47 19.27 19.27 19.27 19.27 0.1K
14:48 19.27 19.27 19.27 19.27 0.1K
14:49 19.27 19.27 19.27 19.27 0.0K
14:50 19.27 19.27 19.27 19.27 0.1K
14:51 19.27 19.27 19.27 19.27 0.0K
14:52 19.27 19.27 19.27 19.27 0.0K
14:53 19.27 19.37 19.27 19.37 0.8K
14:54 19.37 19.43 19.37 19.43 0.5K
14:55 19.43 19.43 19.43 19.43 0.1K
14:56 19.43 19.43 19.43 19.43 0.0K
14:57 19.43 19.43 19.43 19.43 0.0K
14:58 19.43 19.43 19.43 19.43 0.0K
14:59 19.43 19.43 19.43 19.43 0.0K
15:00 19.43 19.43 19.43 19.43 0.0K
15:01 19.43 19.43 19.43 19.43 0.0K
15:02 19.43 19.43 19.43 19.43 0.0K
15:03 19.43 19.43 19.43 19.43 0.0K
15:04 19.43 19.43 19.43 19.43 0.0K
15:05 19.43 19.43 19.43 19.43 0.0K
15:06 19.43 19.43 19.43 19.43 0.0K
15:07 19.43 19.43 19.43 19.43 0.0K
15:08 19.43 19.43 19.43 19.43 0.0K
15:09 19.43 19.43 19.43 19.43 0.0K
15:10 19.43 19.43 19.43 19.43 0.0K
15:11 19.43 19.43 19.43 19.43 0.1K
15:12 19.43 19.43 19.43 19.43 0.1K
15:13 19.43 19.43 19.43 19.43 0.0K
15:14 19.43 19.43 19.43 19.43 0.0K
15:15 19.43 19.43 19.43 19.43 0.0K
15:16 19.43 19.43 19.43 19.43 0.0K
15:17 19.43 19.43 19.43 19.43 0.0K
15:18 19.43 19.43 19.43 19.43 0.0K
15:19 19.43 19.43 19.43 19.43 0.0K
15:20 19.43 19.43 19.43 19.43 0.0K
15:21 19.43 19.43 19.43 19.43 0.0K
15:22 19.43 19.43 19.43 19.43 0.0K
15:23 19.54 19.54 19.54 19.54 0.2K
15:24 19.54 19.54 19.54 19.54 0.0K
15:25 19.54 19.54 19.54 19.54 0.1K
15:26 19.54 19.54 19.54 19.54 0.0K
15:27 19.54 19.54 19.54 19.54 0.0K
15:28 19.54 19.54 19.54 19.54 0.1K
15:29 19.54 19.54 19.54 19.54 0.0K
15:30 19.54 19.54 19.54 19.54 0.1K
15:31 19.49 19.49 19.48 19.48 0.5K
15:32 19.53 19.54 19.53 19.53 1.2K
15:33 19.53 19.53 19.53 19.53 0.0K
15:34 19.53 19.53 19.53 19.53 0.0K
15:35 19.53 19.53 19.53 19.53 0.1K
15:36 19.53 19.53 19.53 19.53 0.0K
15:37 19.53 19.53 19.53 19.53 0.0K
15:38 19.53 19.53 19.53 19.53 0.0K
15:39 19.53 19.53 19.53 19.53 0.1K
15:40 19.53 19.53 19.41 19.41 0.2K
15:41 19.41 19.41 19.41 19.41 0.1K
15:42 19.41 19.41 19.41 19.41 0.0K
15:43 19.41 19.41 19.41 19.41 0.0K
15:44 19.41 19.41 19.41 19.41 0.0K
15:45 19.62 19.62 19.62 19.62 0.2K
15:46 19.62 19.62 19.62 19.62 0.1K
15:47 19.62 19.62 19.62 19.62 0.0K
15:48 19.62 19.62 19.62 19.62 0.0K
15:49 19.62 19.62 19.62 19.62 0.1K
15:50 19.62 19.62 19.62 19.62 0.0K
15:51 19.46 19.54 19.30 19.49 1.0K
15:52 19.49 19.49 19.49 19.49 0.0K
15:53 19.49 19.49 19.22 19.22 2.7K
15:54 19.27 19.28 19.27 19.28 1.9K
15:55 19.28 19.34 19.27 19.27 2.1K
15:56 19.27 19.27 19.27 19.27 1.6K
15:57 19.27 19.27 19.27 19.27 0.4K
15:58 19.32 19.33 19.32 19.33 0.9K
15:59 19.31 19.31 19.31 19.31 0.5K
16:00 19.31 19.31 19.25 19.25 24.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし