ボウマンコンサルティング・グループ (BWMN)

BWMN
🏛️ アメリカ →
42.55
最終更新: 2025-10-01
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 39.62 39.62 37.94 39.25 5.6K
09:31 39.54 39.54 39.54 39.54 0.3K
09:37 39.54 39.54 39.37 39.37 0.2K
09:38 39.19 39.37 39.14 39.34 3.6K
09:40 39.23 39.23 39.23 39.23 0.9K
09:41 39.23 39.32 39.22 39.32 1.2K
09:42 39.44 39.46 39.38 39.38 1.8K
09:43 39.30 39.30 39.30 39.30 0.7K
09:48 39.18 39.18 39.18 39.18 0.5K
09:49 39.19 39.19 39.19 39.19 0.2K
09:50 39.19 39.19 39.19 39.19 1.8K
09:56 39.48 39.48 39.48 39.48 3.9K
09:57 39.67 39.67 39.67 39.67 0.6K
10:03 39.89 39.89 39.89 39.89 0.3K
10:06 39.88 39.88 39.88 39.88 0.2K
10:08 39.75 39.75 39.75 39.75 0.1K
10:09 39.76 39.79 39.76 39.79 0.5K
10:10 40.04 40.04 40.04 40.04 4.8K
10:12 40.04 40.04 40.04 40.03 0.8K
10:14 39.84 39.84 39.83 39.83 1.6K
10:16 39.86 39.86 39.86 39.86 0.9K
10:25 39.96 39.96 39.96 39.96 0.3K
10:29 39.93 39.93 39.93 39.93 0.2K
10:32 39.84 39.84 39.84 39.84 0.3K
10:34 39.66 39.66 39.66 39.66 0.1K
10:35 39.71 39.71 39.59 39.59 0.4K
10:36 39.68 39.68 39.60 39.60 1.3K
10:37 39.61 39.61 39.61 39.61 0.5K
10:41 39.62 39.62 39.62 39.62 1.2K
10:49 39.51 39.51 39.51 39.51 1.6K
10:50 39.51 39.51 39.51 39.51 0.3K
10:51 39.62 39.62 39.62 39.62 0.4K
10:54 39.65 39.65 39.65 39.65 1.6K
11:00 39.64 39.64 39.64 39.64 0.1K
11:01 39.64 39.64 39.64 39.64 0.3K
11:02 39.69 39.69 39.69 39.69 0.8K
11:10 39.63 39.63 39.63 39.63 0.3K
11:12 39.76 39.76 39.76 39.76 0.2K
11:15 39.62 39.62 39.62 39.62 1.6K
11:24 39.70 39.70 39.70 39.70 1.0K
11:25 39.67 39.67 39.67 39.67 0.6K
11:28 39.66 39.66 39.66 39.66 0.5K
11:36 39.60 39.60 39.57 39.57 1.4K
11:42 39.48 39.48 39.48 39.48 0.9K
11:51 39.58 39.58 39.58 39.58 0.2K
11:52 39.50 39.50 39.50 39.50 0.7K
11:58 39.50 39.50 39.50 39.50 0.7K
12:08 39.55 39.55 39.55 39.55 0.1K
12:09 39.63 39.63 39.63 39.63 0.8K
12:18 39.59 39.59 39.59 39.59 0.2K
12:20 39.59 39.59 39.59 39.59 0.4K
12:29 39.59 39.59 39.59 39.59 0.1K
12:30 39.53 39.53 39.53 39.53 0.1K
12:34 39.47 39.47 39.47 39.47 0.8K
12:35 39.51 39.51 39.51 39.51 0.5K
12:37 39.60 39.60 39.60 39.60 2.1K
12:41 39.57 39.57 39.57 39.57 0.3K
12:43 39.45 39.45 39.45 39.45 1.3K
12:44 39.48 39.48 39.48 39.48 0.9K
12:47 39.53 39.53 39.53 39.53 0.7K
12:58 39.61 39.61 39.61 39.61 0.1K
13:00 39.61 39.61 39.61 39.61 0.4K
13:04 39.53 39.53 39.53 39.53 0.3K
13:05 39.47 39.55 39.47 39.55 0.6K
13:07 39.54 39.61 39.49 39.61 2.4K
13:08 39.65 39.72 39.65 39.72 0.6K
13:09 39.60 39.66 39.60 39.66 0.6K
13:10 39.72 39.72 39.72 39.72 0.4K
13:12 39.71 39.71 39.71 39.71 0.1K
13:14 39.73 39.73 39.73 39.73 0.3K
13:16 39.71 39.72 39.71 39.72 0.7K
13:18 39.71 39.73 39.71 39.73 0.3K
13:20 39.73 39.80 39.73 39.80 3.5K
13:21 39.80 39.80 39.80 39.80 0.1K
13:22 39.81 39.81 39.81 39.81 0.2K
13:23 39.86 39.86 39.86 39.86 0.5K
13:24 39.79 39.79 39.79 39.79 2.8K
13:38 39.77 39.77 39.77 39.77 0.4K
13:40 39.75 39.75 39.75 39.75 0.1K
13:43 39.73 39.73 39.73 39.73 0.1K
13:44 39.58 39.58 39.58 39.58 2.6K
13:49 39.65 39.65 39.65 39.65 0.8K
13:56 39.69 39.69 39.69 39.69 0.3K
13:59 39.65 39.65 39.65 39.65 0.4K
14:00 39.65 39.72 39.65 39.72 0.4K
14:01 39.73 39.73 39.73 39.73 0.4K
14:03 39.79 39.79 39.79 39.79 0.1K
14:05 39.80 39.80 39.80 39.80 2.2K
14:06 39.82 39.82 39.82 39.82 0.3K
14:07 39.87 39.87 39.87 39.87 0.4K
14:10 39.82 39.82 39.82 39.82 0.2K
14:11 39.81 39.85 39.79 39.81 0.4K
14:12 39.80 39.80 39.74 39.75 3.4K
14:13 39.68 39.70 39.68 39.70 2.1K
14:25 39.69 39.69 39.69 39.69 0.4K
14:28 39.75 39.75 39.75 39.75 0.3K
14:29 39.65 39.65 39.65 39.65 0.5K
14:30 39.71 39.71 39.70 39.70 0.4K
14:31 39.75 39.75 39.75 39.75 0.1K
14:33 39.75 39.75 39.75 39.75 0.2K
14:35 39.75 39.75 39.75 39.75 0.5K
14:37 39.76 39.76 39.76 39.76 0.1K
14:40 39.76 39.76 39.76 39.76 0.4K
14:42 39.79 39.79 39.79 39.79 0.4K
14:47 39.76 39.76 39.76 39.76 0.1K
14:48 39.71 39.71 39.71 39.71 1.4K
14:51 39.76 39.76 39.76 39.76 0.3K
14:52 39.78 39.78 39.78 39.78 0.3K
14:53 39.81 39.81 39.81 39.81 1.6K
14:54 39.82 39.82 39.82 39.82 0.2K
14:56 39.83 39.87 39.83 39.87 4.5K
14:57 39.99 39.99 39.99 39.99 4.5K
15:00 40.07 40.08 40.04 40.08 7.6K
15:01 40.07 40.07 40.07 40.07 1.2K
15:03 39.95 40.05 39.95 40.05 5.7K
15:04 40.03 40.03 40.03 40.03 0.3K
15:05 39.97 39.97 39.97 39.97 2.2K
15:06 39.96 39.96 39.96 39.96 0.6K
15:12 40.00 40.00 40.00 40.00 0.7K
15:13 40.01 40.05 39.97 39.99 1.4K
15:14 39.94 39.98 39.94 39.96 2.5K
15:17 39.96 39.96 39.96 39.96 0.5K
15:18 39.96 39.96 39.96 39.96 0.2K
15:20 39.96 39.96 39.96 39.96 1.0K
15:22 39.99 39.99 39.99 39.99 0.2K
15:23 39.96 39.96 39.96 39.96 0.7K
15:24 39.96 39.96 39.76 39.76 5.1K
15:27 39.74 39.74 39.72 39.72 1.3K
15:28 39.75 39.75 39.75 39.75 0.6K
15:29 39.74 39.74 39.74 39.74 1.7K
15:30 39.77 39.77 39.77 39.77 0.9K
15:31 39.84 39.84 39.84 39.84 4.0K
15:32 39.90 39.90 39.90 39.90 0.3K
15:33 39.90 39.92 39.82 39.82 3.2K
15:35 39.92 39.92 39.92 39.92 0.5K
15:36 39.90 39.93 39.90 39.91 0.8K
15:37 39.94 39.94 39.94 39.94 0.4K
15:38 39.94 39.94 39.94 39.94 0.1K
15:39 39.95 39.95 39.95 39.95 0.3K
15:40 39.95 39.99 39.95 39.99 1.3K
15:42 39.96 39.98 39.88 39.90 4.7K
15:43 39.90 39.90 39.90 39.90 0.4K
15:45 39.88 39.88 39.88 39.88 0.7K
15:47 39.88 39.88 39.88 39.88 0.4K
15:48 39.91 39.91 39.82 39.82 3.4K
15:49 39.90 39.90 39.89 39.89 1.0K
15:50 39.89 39.89 39.84 39.88 3.5K
15:51 39.88 39.88 39.88 39.88 2.9K
15:52 39.89 39.89 39.89 39.89 0.5K
15:53 39.89 39.89 39.89 39.89 3.5K
15:54 39.93 39.94 39.89 39.89 3.9K
15:55 39.92 39.93 39.92 39.93 1.6K
15:56 39.92 39.92 39.90 39.90 4.9K
15:57 39.91 39.92 39.91 39.91 3.2K
15:58 39.91 39.91 39.91 39.91 0.2K
15:59 39.91 39.98 39.91 39.95 18.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし