Unusual Machines Inc (UMAC)

UMAC
🏛️ アメリカ →
15.99
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 11.78 12.17 11.78 12.02 41.2K
09:32 12.02 12.02 11.97 11.97 1.6K
09:33 11.97 12.01 11.95 12.01 4.4K
09:34 12.01 12.01 11.73 11.73 13.7K
09:35 11.73 11.79 11.69 11.70 11.6K
09:36 11.69 11.72 11.69 11.72 16.4K
09:37 11.72 11.77 11.72 11.77 4.3K
09:38 11.77 11.83 11.77 11.81 15.5K
09:39 11.84 11.84 11.74 11.77 4.0K
09:40 11.81 11.90 11.81 11.85 11.4K
09:41 11.81 11.83 11.80 11.83 1.4K
09:42 11.80 11.81 11.80 11.81 2.0K
09:43 11.81 11.81 11.81 11.81 4.8K
09:44 11.81 11.81 11.81 11.81 3.7K
09:45 11.81 11.81 11.80 11.81 4.2K
09:46 11.83 11.83 11.80 11.80 5.9K
09:47 11.81 11.81 11.79 11.79 3.4K
09:48 11.77 11.77 11.76 11.77 3.0K
09:49 11.80 11.82 11.80 11.82 12.6K
09:50 11.85 11.87 11.85 11.86 1.4K
09:51 11.86 11.87 11.86 11.87 2.2K
09:52 11.87 11.87 11.80 11.81 1.6K
09:53 11.81 11.82 11.81 11.82 2.5K
09:54 11.79 11.79 11.79 11.79 0.5K
09:55 11.80 11.83 11.80 11.83 4.9K
09:56 11.83 11.83 11.76 11.76 4.0K
09:57 11.76 11.78 11.68 11.68 22.3K
09:58 11.68 11.70 11.68 11.70 1.5K
09:59 11.70 11.73 11.69 11.73 8.0K
10:00 11.73 11.74 11.73 11.74 1.0K
10:01 11.76 11.88 11.76 11.88 4.1K
10:02 11.90 11.90 11.87 11.88 8.1K
10:03 11.88 11.88 11.88 11.88 0.1K
10:04 11.89 11.89 11.80 11.80 3.9K
10:05 11.85 11.85 11.85 11.85 0.3K
10:06 11.85 11.85 11.80 11.80 1.5K
10:07 11.80 11.80 11.78 11.80 8.3K
10:08 11.80 11.80 11.75 11.75 4.6K
10:09 11.77 11.77 11.77 11.77 0.6K
10:10 11.77 11.77 11.76 11.76 0.3K
10:11 11.75 11.76 11.75 11.76 1.0K
10:12 11.75 11.77 11.74 11.74 1.0K
10:13 11.74 11.80 11.74 11.80 1.1K
10:14 11.79 11.81 11.79 11.79 3.4K
10:15 11.79 11.79 11.74 11.74 3.2K
10:16 11.74 11.74 11.74 11.74 0.4K
10:17 11.74 11.78 11.74 11.78 0.9K
10:18 11.83 11.83 11.78 11.80 3.1K
10:19 11.80 11.80 11.78 11.78 0.2K
10:20 11.82 11.82 11.79 11.82 1.2K
10:21 11.82 11.83 11.80 11.80 1.5K
10:22 11.80 11.80 11.80 11.80 0.2K
10:23 11.80 11.80 11.80 11.80 0.2K
10:24 11.80 11.82 11.71 11.71 12.4K
10:25 11.71 11.71 11.57 11.58 67.9K
10:26 11.61 11.64 11.61 11.64 13.0K
10:27 11.64 11.67 11.60 11.67 4.3K
10:28 11.67 11.69 11.67 11.69 1.8K
10:29 11.69 11.70 11.69 11.70 2.3K
10:30 11.70 11.70 11.62 11.63 2.1K
10:31 11.63 11.65 11.63 11.65 1.7K
10:32 11.66 11.66 11.65 11.65 1.5K
10:33 11.67 11.67 11.67 11.67 0.4K
10:34 11.67 11.67 11.66 11.66 2.3K
10:35 11.65 11.68 11.64 11.68 3.5K
10:36 11.68 11.74 11.63 11.63 4.0K
10:37 11.63 11.64 11.63 11.64 2.9K
10:38 11.64 11.64 11.62 11.63 8.0K
10:39 11.63 11.63 11.63 11.63 0.3K
10:40 11.60 11.62 11.60 11.62 1.9K
10:41 11.62 11.67 11.62 11.67 2.1K
10:42 11.67 11.67 11.63 11.63 2.8K
10:43 11.63 11.66 11.63 11.66 0.2K
10:44 11.66 11.66 11.63 11.63 1.0K
10:45 11.63 11.64 11.63 11.64 1.3K
10:46 11.64 11.64 11.64 11.64 0.1K
10:47 11.64 11.68 11.64 11.68 0.7K
10:48 11.68 11.68 11.68 11.68 0.1K
10:49 11.74 11.78 11.74 11.78 2.0K
10:50 11.78 11.80 11.78 11.80 0.5K
10:51 11.80 11.80 11.80 11.80 0.2K
10:52 11.86 11.86 11.81 11.81 2.8K
10:53 11.81 11.93 11.81 11.93 3.8K
10:54 11.93 11.95 11.93 11.95 3.2K
10:55 11.94 11.99 11.94 11.99 6.9K
10:56 11.98 11.98 11.94 11.94 2.1K
10:57 11.94 11.97 11.94 11.97 3.1K
10:58 12.00 12.00 11.98 11.98 15.0K
10:59 12.03 12.06 12.03 12.05 7.6K
11:00 12.05 12.05 11.99 12.00 3.6K
11:01 11.99 12.00 11.99 12.00 4.8K
11:02 12.02 12.04 12.01 12.01 2.2K
11:03 12.01 12.01 12.01 12.01 1.6K
11:04 12.01 12.04 12.01 12.04 0.2K
11:05 12.04 12.04 12.02 12.02 1.9K
11:06 12.02 12.02 11.99 11.99 0.4K
11:07 11.99 12.03 11.99 12.03 2.6K
11:08 12.03 12.03 12.03 12.03 0.2K
11:09 12.03 12.03 12.03 12.03 1.5K
11:10 12.03 12.06 12.03 12.06 1.5K
11:11 12.06 12.11 12.06 12.11 2.7K
11:12 12.11 12.11 12.11 12.11 0.8K
11:13 12.11 12.11 12.06 12.06 6.4K
11:14 12.06 12.06 12.01 12.04 1.2K
11:15 12.04 12.04 12.04 12.04 0.0K
11:16 12.04 12.04 12.04 12.04 0.2K
11:17 12.04 12.04 12.04 12.04 1.0K
11:18 12.04 12.04 12.04 12.04 0.9K
11:19 12.04 12.04 12.04 12.04 0.1K
11:20 12.04 12.04 12.04 12.04 0.0K
11:21 12.05 12.05 12.01 12.01 0.3K
11:22 12.10 12.17 12.10 12.17 3.6K
11:23 12.18 12.18 12.15 12.15 7.8K
11:24 12.15 12.15 12.15 12.15 0.5K
11:25 12.15 12.15 12.15 12.15 0.8K
11:26 12.17 12.17 12.12 12.12 1.9K
11:27 12.12 12.12 12.10 12.10 0.3K
11:28 12.11 12.14 12.11 12.14 0.6K
11:29 12.12 12.13 12.12 12.13 6.1K
11:30 12.13 12.13 12.13 12.13 0.5K
11:31 12.13 12.15 12.13 12.15 2.0K
11:32 12.13 12.14 12.13 12.14 2.2K
11:33 12.14 12.14 12.02 12.02 8.2K
11:34 12.02 12.02 12.02 12.02 0.0K
11:35 12.02 12.02 12.02 12.02 0.2K
11:36 12.02 12.06 12.02 12.06 0.7K
11:37 12.06 12.06 12.06 12.06 0.0K
11:38 12.06 12.06 12.06 12.06 0.7K
11:39 12.06 12.06 12.06 12.06 0.1K
11:40 12.06 12.12 12.06 12.12 3.1K
11:41 12.10 12.10 12.10 12.10 1.1K
11:42 12.10 12.12 12.10 12.12 1.2K
11:43 12.12 12.12 12.06 12.06 1.8K
11:44 12.06 12.06 12.06 12.06 0.4K
11:45 12.06 12.09 12.04 12.04 3.8K
11:46 12.04 12.04 11.96 11.96 1.9K
11:47 11.95 11.95 11.95 11.95 0.4K
11:48 11.96 11.96 11.96 11.96 1.5K
11:49 11.96 11.96 11.96 11.96 0.1K
11:50 11.96 11.96 11.96 11.96 0.2K
11:51 12.00 12.00 12.00 12.00 0.1K
11:52 11.94 11.94 11.94 11.94 2.6K
11:53 11.94 11.94 11.94 11.94 0.4K
11:54 11.94 11.94 11.94 11.94 0.2K
11:55 11.94 11.94 11.94 11.94 0.1K
11:56 11.94 11.96 11.94 11.94 1.7K
11:57 11.94 11.96 11.94 11.96 0.2K
11:58 11.93 11.94 11.87 11.87 11.7K
11:59 11.87 11.87 11.87 11.87 0.0K
12:00 11.87 11.91 11.87 11.91 1.6K
12:01 11.91 11.91 11.85 11.85 0.4K
12:02 11.85 11.85 11.80 11.80 1.2K
12:03 11.80 11.80 11.76 11.76 6.9K
12:04 11.76 11.83 11.76 11.83 1.1K
12:05 11.83 11.83 11.76 11.76 0.5K
12:06 11.76 11.82 11.76 11.82 0.5K
12:07 11.78 11.78 11.78 11.78 0.6K
12:08 11.78 11.78 11.78 11.78 0.1K
12:09 11.78 11.82 11.78 11.82 1.4K
12:10 11.82 11.82 11.79 11.79 0.2K
12:11 11.79 11.79 11.78 11.78 0.2K
12:12 11.78 11.78 11.77 11.77 0.3K
12:13 11.77 11.77 11.77 11.77 0.2K
12:14 11.77 11.77 11.74 11.74 4.9K
12:15 11.74 11.74 11.70 11.70 2.6K
12:16 11.70 11.70 11.70 11.70 0.3K
12:17 11.70 11.73 11.70 11.73 1.0K
12:18 11.73 11.73 11.70 11.70 1.3K
12:19 11.70 11.70 11.70 11.70 0.5K
12:20 11.71 11.71 11.71 11.71 0.6K
12:21 11.71 11.71 11.70 11.70 1.4K
12:22 11.70 11.71 11.70 11.71 1.3K
12:23 11.71 11.71 11.71 11.71 1.0K
12:24 11.71 11.74 11.71 11.74 0.7K
12:25 11.74 11.75 11.74 11.75 0.8K
12:26 11.75 11.75 11.74 11.74 0.4K
12:27 11.74 11.74 11.74 11.74 0.4K
12:28 11.74 11.74 11.74 11.74 0.2K
12:29 11.74 11.74 11.73 11.73 0.3K
12:30 11.72 11.72 11.72 11.72 6.0K
12:31 11.72 11.76 11.72 11.76 1.0K
12:32 11.74 11.74 11.72 11.72 4.0K
12:33 11.72 11.72 11.72 11.72 0.0K
12:34 11.74 11.75 11.74 11.75 5.3K
12:35 11.75 11.75 11.74 11.74 0.6K
12:36 11.74 11.74 11.73 11.73 0.9K
12:37 11.73 11.73 11.73 11.73 0.5K
12:38 11.73 11.73 11.73 11.73 2.1K
12:39 11.73 11.73 11.73 11.73 0.0K
12:40 11.73 11.73 11.73 11.73 0.1K
12:41 11.73 11.73 11.73 11.73 0.1K
12:42 11.73 11.73 11.71 11.71 0.8K
12:43 11.71 11.71 11.71 11.71 0.0K
12:44 11.71 11.71 11.71 11.71 0.2K
12:45 11.71 11.71 11.71 11.71 0.1K
12:46 11.70 11.70 11.70 11.70 0.1K
12:47 11.70 11.72 11.70 11.72 1.2K
12:48 11.67 11.70 11.67 11.70 1.1K
12:49 11.70 11.70 11.70 11.70 0.0K
12:50 11.68 11.68 11.68 11.68 0.4K
12:51 11.68 11.68 11.68 11.68 0.0K
12:52 11.68 11.68 11.68 11.68 0.0K
12:53 11.68 11.68 11.68 11.68 0.1K
12:54 11.68 11.68 11.68 11.68 0.0K
12:55 11.68 11.81 11.68 11.79 5.5K
12:56 11.79 11.79 11.78 11.78 4.1K
12:57 11.78 11.78 11.78 11.78 1.0K
12:58 11.78 11.78 11.77 11.77 1.2K
12:59 11.77 11.77 11.77 11.77 0.1K
13:00 11.77 11.77 11.77 11.77 0.3K
13:01 11.77 11.77 11.77 11.77 0.1K
13:02 11.77 11.80 11.77 11.80 0.4K
13:03 11.80 11.80 11.80 11.80 0.2K
13:04 11.80 11.80 11.80 11.80 0.8K
13:05 11.80 11.80 11.70 11.70 0.3K
13:06 11.70 11.71 11.70 11.71 0.4K
13:07 11.71 11.71 11.70 11.70 1.0K
13:08 11.70 11.70 11.69 11.69 0.5K
13:09 11.69 11.69 11.69 11.69 0.0K
13:10 11.69 11.69 11.69 11.69 0.0K
13:11 11.69 11.69 11.69 11.69 0.4K
13:12 11.69 11.77 11.69 11.77 0.1K
13:13 11.77 11.77 11.76 11.76 0.5K
13:14 11.77 11.78 11.77 11.78 1.4K
13:15 11.78 11.78 11.78 11.78 0.1K
13:16 11.78 11.78 11.78 11.78 0.1K
13:17 11.76 11.79 11.76 11.79 5.1K
13:18 11.79 11.81 11.79 11.81 2.5K
13:19 11.81 11.81 11.81 11.81 0.0K
13:20 11.81 11.81 11.81 11.81 0.1K
13:21 11.82 11.82 11.78 11.78 0.5K
13:22 11.78 11.80 11.78 11.80 0.4K
13:23 11.80 11.80 11.80 11.80 0.1K
13:24 11.79 11.79 11.79 11.79 0.8K
13:25 11.79 11.79 11.79 11.79 0.0K
13:26 11.76 11.76 11.76 11.76 0.3K
13:27 11.76 11.76 11.74 11.74 6.5K
13:28 11.74 11.74 11.74 11.74 0.5K
13:29 11.74 11.74 11.74 11.74 0.1K
13:30 11.74 11.74 11.74 11.74 0.3K
13:31 11.74 11.74 11.71 11.71 0.3K
13:32 11.71 11.71 11.71 11.71 0.0K
13:33 11.71 11.77 11.71 11.77 0.7K
13:34 11.77 11.77 11.77 11.77 0.1K
13:35 11.77 11.77 11.77 11.77 1.0K
13:36 11.77 11.77 11.77 11.77 0.0K
13:37 11.77 11.80 11.77 11.79 1.1K
13:38 11.79 11.79 11.79 11.79 0.1K
13:39 11.79 11.79 11.79 11.79 0.0K
13:40 11.79 11.80 11.79 11.80 1.6K
13:41 11.80 11.80 11.80 11.80 0.0K
13:42 11.80 11.80 11.80 11.80 0.8K
13:43 11.81 11.87 11.81 11.87 3.3K
13:44 11.87 11.90 11.87 11.90 1.6K
13:45 11.90 11.90 11.87 11.87 0.6K
13:46 11.87 11.87 11.87 11.87 0.3K
13:47 11.87 11.87 11.87 11.87 0.2K
13:48 11.89 11.91 11.87 11.87 1.0K
13:49 11.87 11.87 11.87 11.87 0.0K
13:50 11.87 11.87 11.87 11.87 0.0K
13:51 11.87 11.87 11.87 11.87 0.7K
13:52 11.87 11.87 11.87 11.87 0.6K
13:53 11.87 11.87 11.87 11.87 0.1K
13:54 11.87 11.87 11.87 11.87 0.0K
13:55 11.89 11.89 11.89 11.89 1.1K
13:56 11.89 11.90 11.89 11.90 0.8K
13:57 11.90 11.91 11.90 11.91 0.4K
13:58 11.91 11.94 11.91 11.94 0.5K
13:59 11.94 11.96 11.93 11.93 1.6K
14:00 11.93 11.93 11.93 11.93 0.0K
14:01 11.93 11.93 11.93 11.93 0.1K
14:02 11.93 11.93 11.93 11.93 0.0K
14:03 11.98 11.98 11.98 11.98 4.2K
14:04 11.98 11.98 11.98 11.98 0.0K
14:05 11.96 11.96 11.96 11.96 2.0K
14:06 11.96 11.98 11.96 11.98 4.6K
14:07 11.98 11.98 11.98 11.98 0.0K
14:08 11.98 11.98 11.98 11.98 0.0K
14:09 11.98 12.00 11.97 12.00 1.4K
14:10 12.00 12.00 12.00 12.00 0.0K
14:11 12.00 12.00 12.00 12.00 0.3K
14:12 12.00 12.03 12.00 12.01 4.4K
14:13 12.01 12.01 12.01 12.01 0.3K
14:14 12.01 12.01 12.01 12.01 0.3K
14:15 12.01 12.01 12.01 12.01 0.2K
14:16 12.01 12.01 12.01 12.01 0.0K
14:17 11.99 11.99 11.99 11.99 0.8K
14:18 11.99 12.00 11.99 12.00 0.5K
14:19 12.00 12.00 12.00 12.00 0.2K
14:20 12.00 12.00 12.00 12.00 0.0K
14:21 12.00 12.00 12.00 12.00 0.0K
14:22 12.01 12.01 11.99 11.99 1.5K
14:23 12.00 12.01 12.00 12.01 1.8K
14:24 12.00 12.00 12.00 12.00 0.5K
14:25 12.01 12.02 12.01 12.02 5.6K
14:26 12.01 12.04 12.00 12.00 4.1K
14:27 12.00 12.02 11.99 12.02 1.1K
14:28 12.02 12.02 12.02 12.02 0.0K
14:29 12.02 12.02 12.02 12.02 0.3K
14:30 11.99 11.99 11.99 11.99 1.5K
14:31 11.99 11.99 11.99 11.99 0.0K
14:32 11.99 11.99 11.99 11.99 0.4K
14:33 11.99 11.99 11.99 11.99 0.0K
14:34 11.99 11.99 11.99 11.99 0.0K
14:35 11.99 12.00 11.99 12.00 9.1K
14:36 11.99 11.99 11.99 11.99 0.2K
14:37 11.96 11.96 11.96 11.96 0.7K
14:38 11.96 11.98 11.96 11.98 0.9K
14:39 11.98 11.98 11.98 11.98 0.2K
14:40 11.98 11.98 11.98 11.98 0.3K
14:41 12.03 12.03 12.03 12.03 2.0K
14:42 12.02 12.02 12.00 12.02 1.0K
14:43 12.02 12.02 12.00 12.00 0.5K
14:44 12.00 12.00 12.00 12.00 0.0K
14:45 12.00 12.00 12.00 12.00 0.5K
14:46 12.00 12.00 12.00 12.00 0.3K
14:47 12.00 12.00 12.00 12.00 0.7K
14:48 12.05 12.07 12.05 12.07 1.2K
14:49 12.07 12.07 11.99 11.99 3.1K
14:50 11.99 11.99 11.99 11.99 0.4K
14:51 11.99 11.99 11.96 11.96 1.2K
14:52 11.97 11.97 11.95 11.95 1.6K
14:53 11.95 11.97 11.95 11.97 0.2K
14:54 11.97 11.98 11.97 11.98 0.9K
14:55 11.98 11.98 11.98 11.98 0.2K
14:56 11.98 11.98 11.98 11.98 0.7K
14:57 11.98 11.99 11.98 11.99 0.6K
14:58 11.99 11.99 11.99 11.99 0.1K
14:59 11.99 11.99 11.99 11.99 0.1K
15:00 11.98 11.98 11.98 11.98 0.3K
15:01 11.99 11.99 11.99 11.99 0.3K
15:02 11.99 11.99 11.99 11.99 0.3K
15:03 11.99 11.99 11.99 11.99 0.2K
15:04 11.99 11.99 11.99 11.99 0.0K
15:05 11.99 11.99 11.99 11.99 0.2K
15:06 11.99 11.99 11.94 11.96 1.2K
15:07 11.96 11.96 11.90 11.90 2.4K
15:08 11.90 11.90 11.90 11.90 0.0K
15:09 11.91 11.91 11.90 11.90 0.8K
15:10 11.90 11.91 11.90 11.91 2.2K
15:11 11.91 11.92 11.90 11.92 1.6K
15:12 11.92 11.92 11.89 11.89 1.5K
15:13 11.89 11.89 11.89 11.89 0.5K
15:14 11.88 11.88 11.88 11.88 0.3K
15:15 11.88 11.91 11.88 11.91 3.8K
15:16 11.91 11.91 11.91 11.91 0.2K
15:17 11.91 11.91 11.87 11.87 0.4K
15:18 11.87 11.87 11.85 11.85 1.9K
15:19 11.86 11.86 11.86 11.86 0.4K
15:20 11.88 11.88 11.86 11.86 0.9K
15:21 11.86 11.86 11.86 11.86 1.2K
15:22 11.86 11.86 11.86 11.86 0.1K
15:23 11.86 11.86 11.86 11.86 0.1K
15:24 11.86 11.89 11.86 11.89 0.4K
15:25 11.89 11.91 11.89 11.91 0.2K
15:26 11.91 11.91 11.91 11.91 0.2K
15:27 11.91 11.91 11.91 11.91 0.4K
15:28 11.88 11.88 11.85 11.85 4.1K
15:29 11.85 11.86 11.84 11.84 0.7K
15:30 11.84 11.84 11.84 11.84 0.0K
15:31 11.86 11.86 11.86 11.86 1.4K
15:32 11.86 11.86 11.86 11.86 0.2K
15:33 11.86 11.86 11.85 11.85 1.0K
15:34 11.85 11.85 11.85 11.85 1.4K
15:35 11.84 11.84 11.84 11.84 0.8K
15:36 11.84 11.84 11.84 11.84 0.5K
15:37 11.84 11.84 11.82 11.82 0.3K
15:38 11.82 11.82 11.78 11.78 7.2K
15:39 11.78 11.78 11.78 11.78 0.2K
15:40 11.78 11.78 11.76 11.76 0.6K
15:41 11.77 11.77 11.77 11.77 1.1K
15:42 11.77 11.77 11.77 11.77 0.3K
15:43 11.77 11.77 11.76 11.76 1.9K
15:44 11.76 11.76 11.76 11.76 0.1K
15:45 11.76 11.76 11.75 11.75 1.1K
15:46 11.74 11.75 11.74 11.75 1.1K
15:47 11.74 11.74 11.72 11.74 2.5K
15:48 11.74 11.75 11.74 11.75 1.2K
15:49 11.73 11.73 11.73 11.73 2.5K
15:50 11.73 11.73 11.70 11.72 9.7K
15:51 11.70 11.71 11.70 11.71 1.5K
15:52 11.71 11.71 11.71 11.71 0.6K
15:53 11.71 11.71 11.67 11.69 12.2K
15:54 11.69 11.69 11.69 11.69 1.1K
15:55 11.69 11.69 11.67 11.67 0.6K
15:56 11.65 11.67 11.65 11.65 4.5K
15:57 11.68 11.69 11.66 11.69 4.2K
15:58 11.70 11.71 11.69 11.71 6.0K
15:59 11.71 11.74 11.71 11.74 4.9K
16:00 11.73 11.84 11.68 11.69 28.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし