ボウマンコンサルティング・グループ (BWMN)

BWMN
🏛️ アメリカ →
41.46
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 25.54 25.54 25.54 25.54 0.3K
09:32 25.54 25.54 25.54 25.54 0.0K
09:33 25.54 25.54 25.54 25.54 0.0K
09:34 25.54 25.54 25.54 25.54 0.0K
09:35 25.54 25.54 25.54 25.54 0.0K
09:36 25.54 25.54 25.54 25.54 0.0K
09:37 25.54 25.54 25.54 25.54 0.0K
09:38 25.39 25.39 25.39 25.39 1.2K
09:39 25.39 25.39 25.39 25.39 0.0K
09:40 25.39 25.39 25.39 25.39 0.0K
09:41 25.85 25.85 25.85 25.85 0.2K
09:42 25.85 25.85 25.85 25.85 0.0K
09:43 25.85 25.85 25.85 25.85 0.0K
09:44 25.85 25.85 25.85 25.85 0.0K
09:45 25.85 25.85 25.65 25.65 0.1K
09:46 25.65 25.65 25.65 25.65 0.0K
09:47 25.65 25.65 25.65 25.65 0.0K
09:48 25.93 25.93 25.93 25.93 0.3K
09:49 25.55 25.55 25.55 25.55 0.2K
09:50 25.55 25.55 25.55 25.55 0.0K
09:51 25.55 25.55 25.55 25.55 0.0K
09:52 25.55 25.55 25.55 25.55 0.0K
09:53 25.55 25.55 25.55 25.55 0.0K
09:54 25.55 25.55 25.55 25.55 0.0K
09:55 25.55 25.55 25.55 25.55 0.0K
09:56 25.55 25.55 25.55 25.55 0.0K
09:57 25.55 25.55 25.55 25.55 0.0K
09:58 25.55 25.55 25.55 25.55 0.0K
09:59 25.55 25.55 25.55 25.55 0.0K
10:00 25.55 25.55 25.55 25.55 0.0K
10:01 25.55 25.55 25.55 25.55 0.0K
10:02 25.55 25.55 25.55 25.55 0.0K
10:03 25.88 25.88 25.88 25.88 0.2K
10:04 25.88 25.88 25.88 25.88 0.0K
10:05 25.88 25.88 25.88 25.88 0.0K
10:06 25.88 25.88 25.88 25.88 0.0K
10:07 25.88 25.88 25.56 25.56 0.6K
10:08 25.56 25.56 25.56 25.56 0.0K
10:09 25.56 25.56 25.56 25.56 0.0K
10:10 25.56 25.56 25.56 25.56 0.0K
10:11 25.56 25.56 25.56 25.56 0.0K
10:12 25.56 25.56 25.56 25.56 0.0K
10:13 25.56 25.56 25.56 25.56 0.0K
10:14 25.56 25.56 25.56 25.56 0.0K
10:15 25.56 25.56 25.51 25.51 0.9K
10:16 25.51 25.51 25.51 25.51 0.0K
10:17 25.51 25.51 25.51 25.51 0.0K
10:18 25.51 25.51 25.51 25.51 0.1K
10:19 25.64 25.64 25.64 25.64 0.9K
10:20 25.64 25.64 25.64 25.64 0.0K
10:21 25.64 25.64 25.64 25.64 0.0K
10:22 25.64 25.64 25.64 25.64 0.0K
10:23 25.64 25.64 25.64 25.64 0.0K
10:24 25.64 25.64 25.64 25.64 0.0K
10:25 25.58 25.58 25.58 25.58 0.1K
10:26 25.58 25.58 25.58 25.58 0.0K
10:27 25.58 25.58 25.58 25.58 0.0K
10:28 25.58 25.58 25.58 25.58 0.0K
10:29 25.58 25.58 25.58 25.58 0.0K
10:30 25.58 25.58 25.58 25.58 0.0K
10:31 25.58 25.58 25.58 25.58 0.0K
10:32 25.58 25.58 25.58 25.58 0.0K
10:33 25.58 25.58 25.57 25.57 0.8K
10:34 25.58 25.58 25.58 25.58 0.2K
10:35 25.58 25.58 25.58 25.58 0.1K
10:36 25.58 25.58 25.58 25.58 0.0K
10:37 25.58 25.58 25.58 25.58 0.0K
10:38 25.58 25.58 25.57 25.57 0.2K
10:39 25.57 25.58 25.57 25.58 0.2K
10:40 25.58 25.58 25.58 25.58 0.0K
10:41 25.58 25.58 25.58 25.58 0.0K
10:42 25.58 25.58 25.58 25.58 0.3K
10:43 25.58 25.58 25.58 25.58 0.0K
10:44 25.58 25.58 25.57 25.57 0.2K
10:45 25.57 25.57 25.57 25.57 0.0K
10:46 25.58 25.58 25.58 25.58 0.1K
10:47 25.58 25.58 25.58 25.58 0.0K
10:48 25.58 25.58 25.58 25.58 0.0K
10:49 25.58 25.58 25.58 25.58 0.0K
10:50 25.52 25.52 25.52 25.52 0.2K
10:51 25.52 25.52 25.52 25.52 0.0K
10:52 25.58 25.58 25.58 25.58 0.1K
10:53 25.58 25.58 25.58 25.58 0.0K
10:54 25.58 25.58 25.58 25.58 0.1K
10:55 25.58 25.58 25.58 25.58 0.1K
10:56 25.58 25.58 25.57 25.57 1.1K
10:57 25.57 25.57 25.57 25.57 0.1K
10:58 25.57 25.57 25.57 25.57 0.0K
10:59 25.57 25.57 25.57 25.57 0.1K
11:00 25.57 25.57 25.57 25.57 1.0K
11:01 25.57 25.57 25.57 25.57 0.0K
11:02 25.57 25.66 25.57 25.66 0.1K
11:03 25.66 25.66 25.66 25.66 0.0K
11:04 25.77 25.77 25.77 25.77 0.1K
11:05 25.77 25.77 25.77 25.77 0.0K
11:06 25.65 25.65 25.65 25.65 0.2K
11:07 25.65 25.65 25.65 25.65 0.1K
11:08 25.65 25.65 25.65 25.65 0.1K
11:09 25.65 25.65 25.65 25.65 0.0K
11:10 25.65 25.65 25.65 25.65 0.3K
11:11 25.65 25.65 25.65 25.65 0.0K
11:12 25.65 25.65 25.65 25.65 0.0K
11:13 25.65 25.65 25.65 25.65 0.0K
11:14 25.65 25.65 25.65 25.65 0.0K
11:15 25.65 25.65 25.65 25.65 0.0K
11:16 25.65 25.65 25.65 25.65 0.0K
11:17 25.65 25.65 25.65 25.65 0.0K
11:18 25.65 25.65 25.65 25.65 0.0K
11:19 25.65 25.65 25.65 25.65 0.0K
11:20 25.65 25.65 25.65 25.65 0.0K
11:21 25.65 25.65 25.65 25.65 0.1K
11:22 25.59 25.65 25.59 25.65 0.4K
11:23 25.65 25.65 25.65 25.65 0.1K
11:24 25.65 25.65 25.65 25.65 0.0K
11:25 25.65 25.65 25.59 25.59 0.3K
11:26 25.59 25.59 25.59 25.59 0.0K
11:27 25.59 25.59 25.59 25.59 0.0K
11:28 25.59 25.59 25.59 25.59 0.0K
11:29 25.59 25.59 25.59 25.59 0.0K
11:30 25.59 25.59 25.59 25.59 0.0K
11:31 25.59 25.59 25.59 25.59 0.0K
11:32 25.59 25.59 25.59 25.59 0.0K
11:33 25.61 25.61 25.61 25.61 0.3K
11:34 25.61 25.61 25.61 25.61 0.0K
11:35 25.61 25.61 25.61 25.61 0.0K
11:36 25.61 25.61 25.61 25.61 0.0K
11:37 25.61 25.61 25.61 25.61 0.0K
11:38 25.61 25.61 25.61 25.61 0.1K
11:39 25.61 25.61 25.61 25.61 0.0K
11:40 25.61 25.61 25.61 25.61 0.0K
11:41 25.61 25.61 25.61 25.61 0.0K
11:42 25.61 25.61 25.61 25.61 0.0K
11:43 25.61 25.61 25.61 25.61 0.1K
11:44 25.61 25.61 25.61 25.61 0.0K
11:45 25.61 25.65 25.61 25.65 1.9K
11:46 25.65 25.65 25.65 25.65 0.6K
11:47 25.76 25.76 25.76 25.76 0.5K
11:48 25.76 25.76 25.76 25.76 0.1K
11:49 25.76 25.76 25.76 25.76 0.6K
11:50 25.76 25.76 25.76 25.76 0.0K
11:51 25.76 25.76 25.76 25.76 0.0K
11:52 25.76 25.76 25.76 25.76 0.0K
11:53 25.76 25.76 25.76 25.76 0.0K
11:54 25.76 25.76 25.76 25.76 0.0K
11:55 25.76 25.76 25.76 25.76 0.0K
11:56 25.76 25.76 25.76 25.76 0.0K
11:57 25.76 25.76 25.76 25.76 0.0K
11:58 25.76 25.76 25.76 25.76 0.2K
11:59 25.76 25.76 25.71 25.71 0.4K
12:00 25.71 25.71 25.71 25.71 0.0K
12:01 25.71 25.71 25.71 25.71 0.0K
12:02 25.71 25.71 25.71 25.71 0.0K
12:03 25.71 25.71 25.71 25.71 0.1K
12:04 25.71 25.71 25.71 25.71 0.0K
12:05 25.71 25.71 25.71 25.71 0.0K
12:06 25.71 25.71 25.71 25.71 0.1K
12:07 25.71 25.71 25.71 25.71 0.0K
12:08 25.71 25.71 25.71 25.71 0.6K
12:09 25.71 25.71 25.71 25.71 0.6K
12:10 25.78 25.78 25.78 25.78 1.7K
12:11 25.78 25.78 25.78 25.78 0.0K
12:12 25.78 25.78 25.78 25.78 0.1K
12:13 25.78 25.78 25.78 25.78 0.0K
12:14 25.79 25.87 25.79 25.87 2.5K
12:15 25.87 25.87 25.87 25.87 0.0K
12:16 25.87 25.87 25.87 25.87 0.2K
12:17 25.87 25.87 25.87 25.87 0.3K
12:18 25.87 25.87 25.87 25.87 0.0K
12:19 25.87 25.87 25.87 25.87 0.0K
12:20 25.87 25.87 25.87 25.87 0.0K
12:21 25.87 25.87 25.87 25.87 0.0K
12:22 25.87 25.87 25.87 25.87 0.0K
12:23 25.87 25.87 25.87 25.87 0.0K
12:24 25.87 25.87 25.87 25.87 0.0K
12:25 25.87 25.87 25.87 25.87 0.0K
12:26 25.87 25.87 25.87 25.87 0.0K
12:27 25.87 25.87 25.87 25.87 0.0K
12:28 25.87 25.87 25.87 25.87 0.0K
12:29 25.87 25.87 25.87 25.87 0.1K
12:30 25.87 25.87 25.87 25.87 0.0K
12:31 25.87 25.87 25.87 25.87 0.0K
12:32 25.87 25.87 25.87 25.87 0.0K
12:33 25.87 25.87 25.87 25.87 0.0K
12:34 25.87 25.87 25.87 25.87 0.0K
12:35 25.87 25.87 25.87 25.87 0.0K
12:36 25.80 25.80 25.80 25.80 0.2K
12:37 25.80 25.80 25.80 25.80 0.0K
12:38 25.88 25.92 25.88 25.92 1.2K
12:39 25.92 25.92 25.92 25.92 0.1K
12:40 25.87 25.87 25.87 25.87 0.1K
12:41 25.87 25.87 25.87 25.87 0.0K
12:42 25.87 25.87 25.87 25.87 0.0K
12:43 25.87 25.87 25.87 25.87 0.1K
12:44 25.87 25.87 25.87 25.87 0.0K
12:45 25.87 25.87 25.87 25.87 0.0K
12:46 25.87 25.87 25.87 25.87 0.1K
12:47 25.87 25.87 25.87 25.87 0.0K
12:48 25.87 25.87 25.87 25.87 0.0K
12:49 25.89 25.89 25.89 25.89 0.1K
12:50 25.89 25.89 25.89 25.89 0.2K
12:51 25.89 25.89 25.89 25.89 0.0K
12:52 25.89 25.89 25.89 25.89 0.2K
12:53 25.89 25.89 25.89 25.89 0.0K
12:54 25.89 25.89 25.89 25.89 0.0K
12:55 25.89 25.89 25.89 25.89 0.0K
12:56 25.89 25.89 25.89 25.89 0.4K
12:57 25.89 25.89 25.89 25.89 0.0K
12:58 25.89 25.89 25.89 25.89 0.0K
12:59 25.89 25.89 25.89 25.89 0.0K
13:00 25.89 25.89 25.89 25.89 0.3K
13:01 25.89 25.89 25.89 25.89 0.0K
13:02 25.89 25.95 25.89 25.95 1.1K
13:03 25.95 25.95 25.95 25.95 0.0K
13:04 25.95 25.95 25.95 25.95 0.0K
13:05 25.95 25.95 25.95 25.95 0.0K
13:06 25.95 25.95 25.95 25.95 0.0K
13:07 25.91 25.91 25.90 25.90 0.7K
13:08 25.90 25.90 25.90 25.90 0.0K
13:09 25.90 25.90 25.90 25.90 0.0K
13:10 25.90 25.90 25.90 25.90 0.0K
13:11 25.90 25.90 25.90 25.90 0.0K
13:12 25.90 25.90 25.90 25.90 0.0K
13:13 25.90 25.90 25.90 25.90 0.0K
13:14 25.90 25.90 25.90 25.90 0.0K
13:15 25.90 25.90 25.90 25.90 0.0K
13:16 25.90 25.90 25.90 25.90 0.0K
13:17 25.90 25.90 25.90 25.90 0.0K
13:18 25.90 25.90 25.90 25.90 0.0K
13:19 25.90 25.90 25.90 25.90 0.2K
13:20 25.90 25.90 25.90 25.90 0.0K
13:21 25.90 25.90 25.90 25.90 0.0K
13:22 25.90 25.90 25.90 25.90 0.0K
13:23 25.90 25.90 25.90 25.90 0.0K
13:24 25.90 25.90 25.90 25.90 0.0K
13:25 25.90 25.90 25.90 25.90 0.5K
13:26 25.90 25.90 25.90 25.90 0.0K
13:27 25.90 25.90 25.90 25.90 0.0K
13:28 25.90 25.90 25.90 25.90 0.1K
13:29 25.90 25.90 25.90 25.90 0.0K
13:30 25.90 25.90 25.90 25.90 0.0K
13:31 25.90 25.90 25.88 25.88 0.2K
13:32 25.88 25.88 25.88 25.88 0.0K
13:33 25.88 25.88 25.88 25.88 0.0K
13:34 25.88 25.88 25.88 25.88 0.1K
13:35 25.88 25.88 25.88 25.88 0.3K
13:36 25.88 25.88 25.88 25.88 0.0K
13:37 25.88 25.88 25.88 25.88 0.0K
13:38 25.94 25.94 25.94 25.94 0.8K
13:39 25.94 25.94 25.94 25.94 0.0K
13:40 25.94 25.94 25.94 25.94 0.0K
13:41 25.94 25.94 25.94 25.94 0.0K
13:42 25.94 25.94 25.94 25.94 0.0K
13:43 25.94 25.94 25.94 25.94 0.0K
13:44 25.94 25.94 25.94 25.94 0.0K
13:45 25.94 25.94 25.94 25.94 0.0K
13:46 25.94 25.94 25.94 25.94 0.0K
13:47 25.94 25.94 25.94 25.94 0.0K
13:48 25.94 25.94 25.94 25.94 0.1K
13:49 25.94 25.95 25.94 25.95 0.4K
13:50 25.95 25.95 25.95 25.95 0.1K
13:51 25.95 25.95 25.95 25.95 0.0K
13:52 25.95 25.95 25.95 25.95 0.0K
13:53 25.95 25.95 25.95 25.95 0.0K
13:54 25.95 25.95 25.95 25.95 0.0K
13:55 25.95 25.95 25.95 25.95 0.0K
13:56 25.95 25.95 25.95 25.95 0.0K
13:57 25.95 25.95 25.95 25.95 0.0K
13:58 25.95 25.95 25.95 25.95 0.0K
13:59 26.08 26.08 26.08 26.08 3.2K
14:00 26.08 26.08 26.08 26.08 0.0K
14:01 26.08 26.08 26.08 26.08 0.0K
14:02 26.08 26.08 26.08 26.08 0.0K
14:03 26.08 26.08 26.08 26.08 0.0K
14:04 26.08 26.08 26.08 26.08 0.0K
14:05 26.08 26.08 26.08 26.08 0.0K
14:06 26.08 26.08 26.08 26.08 0.0K
14:07 26.06 26.06 26.06 26.06 0.5K
14:08 26.06 26.06 26.06 26.06 0.0K
14:09 26.06 26.06 26.06 26.06 0.2K
14:10 26.06 26.06 26.06 26.06 0.0K
14:11 26.06 26.06 26.06 26.06 0.2K
14:12 26.06 26.06 26.06 26.06 0.2K
14:13 26.06 26.06 26.06 26.06 0.0K
14:14 26.06 26.06 26.06 26.06 0.0K
14:15 26.06 26.06 26.01 26.01 0.2K
14:16 26.01 26.01 26.01 26.01 0.0K
14:17 26.01 26.01 26.01 26.01 0.0K
14:18 26.01 26.01 26.01 26.01 0.1K
14:19 26.01 26.01 26.01 26.01 0.0K
14:20 26.00 26.00 26.00 26.00 0.1K
14:21 26.00 26.00 26.00 26.00 0.0K
14:22 26.00 26.00 26.00 26.00 0.0K
14:23 26.00 26.00 26.00 26.00 0.4K
14:24 26.00 26.00 26.00 26.00 0.2K
14:25 26.00 26.03 26.00 26.03 1.4K
14:26 26.03 26.03 26.03 26.03 0.1K
14:27 26.03 26.03 26.03 26.03 0.0K
14:28 26.03 26.03 26.00 26.00 0.8K
14:29 26.00 26.00 26.00 26.00 0.0K
14:30 26.00 26.00 26.00 26.00 0.0K
14:31 26.00 26.00 26.00 26.00 0.1K
14:32 26.00 26.00 26.00 26.00 0.0K
14:33 26.00 26.00 26.00 26.00 0.1K
14:34 26.00 26.00 26.00 26.00 0.0K
14:35 26.04 26.04 26.04 26.04 1.0K
14:36 26.04 26.04 26.04 26.04 0.0K
14:37 26.04 26.04 26.04 26.04 0.0K
14:38 26.04 26.04 26.04 26.04 0.0K
14:39 26.04 26.04 26.04 26.04 0.0K
14:40 26.04 26.04 26.03 26.03 0.2K
14:41 26.03 26.03 26.03 26.03 0.0K
14:42 26.03 26.03 26.03 26.03 0.0K
14:43 26.03 26.03 26.00 26.00 0.2K
14:44 26.00 26.00 26.00 26.00 1.5K
14:45 25.90 25.90 25.90 25.90 0.7K
14:46 25.94 25.94 25.94 25.94 0.1K
14:47 25.94 25.94 25.94 25.94 0.2K
14:48 25.91 25.91 25.90 25.90 0.2K
14:49 25.90 25.90 25.89 25.89 0.2K
14:50 25.89 25.89 25.89 25.89 0.2K
14:51 25.86 25.86 25.86 25.86 0.3K
14:52 25.86 25.86 25.86 25.86 0.0K
14:53 25.86 25.89 25.86 25.89 0.1K
14:54 25.89 25.89 25.89 25.89 0.1K
14:55 25.89 25.89 25.89 25.89 0.1K
14:56 25.89 25.89 25.89 25.89 0.1K
14:57 25.89 25.89 25.85 25.85 0.2K
14:58 25.85 25.85 25.85 25.85 0.0K
14:59 25.85 25.85 25.85 25.85 0.5K
15:00 25.85 25.85 25.85 25.85 0.2K
15:01 25.85 25.85 25.85 25.85 0.0K
15:02 25.85 25.85 25.85 25.85 0.0K
15:03 25.85 25.85 25.85 25.85 0.0K
15:04 25.85 25.85 25.85 25.85 0.0K
15:05 25.85 25.90 25.85 25.90 0.2K
15:06 25.90 25.90 25.90 25.90 0.3K
15:07 25.90 25.90 25.90 25.90 0.0K
15:08 25.90 25.90 25.90 25.90 0.1K
15:09 25.90 25.90 25.90 25.90 0.0K
15:10 25.90 25.90 25.90 25.90 0.0K
15:11 25.90 25.90 25.90 25.90 0.0K
15:12 25.90 25.90 25.90 25.90 0.0K
15:13 25.90 25.90 25.90 25.90 0.1K
15:14 25.90 25.90 25.90 25.90 0.0K
15:15 25.90 25.90 25.90 25.90 0.1K
15:16 25.90 25.90 25.90 25.90 0.2K
15:17 25.90 25.90 25.90 25.90 0.0K
15:18 25.90 25.90 25.90 25.90 0.0K
15:19 25.90 25.90 25.90 25.90 0.4K
15:20 25.90 25.90 25.90 25.90 0.0K
15:21 25.90 25.90 25.90 25.90 0.1K
15:22 25.90 25.90 25.90 25.90 0.5K
15:23 25.90 25.90 25.90 25.90 0.0K
15:24 25.90 25.90 25.90 25.90 0.1K
15:25 25.90 25.90 25.90 25.90 0.4K
15:26 25.90 25.90 25.90 25.90 0.1K
15:27 25.90 25.90 25.88 25.90 1.8K
15:28 25.90 25.90 25.90 25.90 0.0K
15:29 25.89 25.89 25.89 25.89 0.1K
15:30 25.89 25.89 25.89 25.89 0.0K
15:31 25.89 25.89 25.89 25.89 0.0K
15:32 25.89 25.89 25.89 25.89 0.1K
15:33 25.89 25.89 25.89 25.89 0.4K
15:34 25.89 25.89 25.89 25.89 0.0K
15:35 25.89 25.89 25.89 25.89 0.1K
15:36 25.89 25.89 25.89 25.89 0.2K
15:37 25.89 25.95 25.89 25.95 1.8K
15:38 25.95 25.95 25.95 25.95 0.0K
15:39 25.95 25.95 25.95 25.95 0.0K
15:40 25.95 25.95 25.95 25.95 0.0K
15:41 25.90 25.90 25.90 25.90 0.5K
15:42 25.90 25.90 25.90 25.90 0.0K
15:43 25.90 25.90 25.90 25.90 0.0K
15:44 25.90 25.90 25.90 25.90 0.0K
15:45 25.90 25.90 25.90 25.90 0.5K
15:46 25.90 25.90 25.90 25.90 0.1K
15:47 25.90 25.90 25.90 25.90 0.1K
15:48 25.90 25.90 25.90 25.90 0.2K
15:49 25.90 25.90 25.90 25.90 0.1K
15:50 25.90 25.90 25.90 25.90 0.0K
15:51 25.93 25.93 25.93 25.93 1.0K
15:52 25.93 25.94 25.93 25.94 0.6K
15:53 25.94 25.94 25.94 25.94 0.1K
15:54 25.96 25.96 25.93 25.93 2.7K
15:55 25.93 25.95 25.93 25.95 0.2K
15:56 25.95 25.95 25.95 25.95 0.7K
15:57 25.95 25.95 25.95 25.95 0.2K
15:58 25.94 25.96 25.94 25.96 2.3K
15:59 25.96 25.97 25.96 25.97 0.4K
16:00 25.96 26.00 25.94 25.94 14.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし