Unusual Machines Inc (UMAC)

UMAC
🏛️ アメリカ →
14.97
最終更新: 2025-10-02
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 10.92 10.95 10.86 10.92 160.9K
09:31 10.98 11.00 10.87 10.87 28.8K
09:32 10.87 10.94 10.87 10.94 9.2K
09:33 10.93 10.93 10.81 10.81 18.2K
09:34 10.82 10.82 10.78 10.79 38.3K
09:35 10.79 10.85 10.79 10.82 18.4K
09:36 10.77 10.85 10.77 10.85 12.4K
09:37 10.88 10.88 10.84 10.84 22.3K
09:38 10.84 10.84 10.79 10.79 8.2K
09:39 10.83 10.83 10.75 10.82 36.3K
09:40 10.78 10.82 10.75 10.82 8.6K
09:41 10.79 10.82 10.78 10.82 3.9K
09:42 10.82 10.83 10.81 10.83 8.4K
09:43 10.87 10.95 10.87 10.95 33.4K
09:44 10.95 10.97 10.90 10.94 26.4K
09:45 10.98 10.98 10.93 10.95 26.0K
09:46 10.94 10.95 10.92 10.94 11.5K
09:47 10.93 10.94 10.92 10.94 3.6K
09:48 10.93 10.95 10.93 10.93 8.8K
09:49 10.95 10.95 10.94 10.94 20.4K
09:50 10.91 10.96 10.90 10.90 11.5K
09:51 10.90 10.96 10.90 10.96 7.9K
09:52 10.96 10.98 10.93 10.97 31.4K
09:53 10.96 10.97 10.95 10.96 4.0K
09:54 10.93 10.94 10.85 10.85 11.0K
09:55 10.95 10.95 10.91 10.94 4.1K
09:56 10.94 10.94 10.91 10.93 3.8K
09:57 10.93 10.99 10.93 10.98 16.2K
09:58 10.97 11.21 10.97 11.21 80.0K
09:59 11.19 11.25 11.10 11.15 65.4K
10:00 11.13 11.15 11.07 11.13 21.7K
10:01 11.11 11.17 11.10 11.16 23.0K
10:02 11.17 11.17 11.15 11.16 20.0K
10:03 11.16 11.22 11.16 11.22 40.1K
10:04 11.24 11.27 11.22 11.26 47.7K
10:05 11.27 11.27 11.18 11.22 44.3K
10:06 11.22 11.36 11.22 11.35 84.7K
10:07 11.34 11.37 11.27 11.35 75.4K
10:08 11.34 11.39 11.33 11.39 40.3K
10:09 11.37 11.38 11.35 11.36 36.8K
10:10 11.36 11.37 11.33 11.33 25.1K
10:11 11.34 11.39 11.33 11.35 47.3K
10:12 11.33 11.36 11.25 11.26 36.5K
10:13 11.24 11.24 11.15 11.23 29.0K
10:14 11.21 11.24 11.20 11.20 28.3K
10:15 11.21 11.24 11.21 11.23 19.2K
10:16 11.23 11.27 11.20 11.24 12.1K
10:17 11.21 11.21 11.12 11.12 8.1K
10:18 11.15 11.19 11.11 11.17 17.2K
10:19 11.20 11.26 11.19 11.24 9.0K
10:20 11.24 11.26 11.22 11.23 21.7K
10:21 11.20 11.27 11.20 11.26 5.5K
10:22 11.24 11.25 11.22 11.22 7.4K
10:23 11.22 11.27 11.22 11.22 8.4K
10:24 11.24 11.24 11.21 11.23 9.7K
10:25 11.25 11.25 11.21 11.21 6.3K
10:26 11.25 11.25 11.22 11.23 4.9K
10:27 11.23 11.24 11.21 11.23 13.2K
10:28 11.26 11.26 11.15 11.15 34.8K
10:29 11.18 11.18 11.10 11.11 25.2K
10:30 11.11 11.12 11.11 11.11 8.6K
10:31 11.16 11.18 11.16 11.17 4.4K
10:32 11.21 11.21 11.16 11.18 9.0K
10:33 11.16 11.17 11.13 11.13 10.7K
10:34 11.16 11.18 11.16 11.17 2.4K
10:35 11.21 11.26 11.20 11.24 8.5K
10:36 11.27 11.29 11.27 11.29 12.3K
10:37 11.27 11.27 11.25 11.26 4.7K
10:38 11.25 11.27 11.23 11.25 11.0K
10:39 11.24 11.24 11.16 11.17 24.9K
10:40 11.17 11.19 11.13 11.19 1.7K
10:41 11.18 11.19 11.16 11.16 5.8K
10:42 11.16 11.16 11.10 11.13 13.5K
10:43 11.10 11.12 11.08 11.12 14.0K
10:44 11.11 11.11 11.10 11.10 3.2K
10:45 11.08 11.14 11.08 11.14 7.2K
10:46 11.14 11.16 11.13 11.15 4.2K
10:47 11.15 11.16 11.14 11.16 2.9K
10:48 11.16 11.17 11.15 11.15 3.1K
10:49 11.17 11.17 11.16 11.16 0.9K
10:50 11.16 11.19 11.16 11.17 16.2K
10:51 11.19 11.19 11.13 11.13 9.4K
10:52 11.14 11.14 11.11 11.13 9.0K
10:53 11.14 11.19 11.13 11.19 6.5K
10:54 11.17 11.19 11.10 11.10 7.7K
10:55 11.11 11.11 11.10 11.11 3.9K
10:56 11.11 11.13 11.11 11.13 2.5K
10:57 11.12 11.17 11.12 11.15 5.4K
10:58 11.17 11.17 11.17 11.17 17.1K
10:59 11.16 11.16 11.15 11.15 4.5K
11:00 11.15 11.15 11.13 11.14 11.4K
11:01 11.15 11.15 11.12 11.12 2.2K
11:02 11.12 11.15 11.12 11.15 3.4K
11:03 11.16 11.18 11.16 11.17 7.1K
11:04 11.16 11.17 11.16 11.16 8.7K
11:05 11.15 11.15 11.14 11.15 8.9K
11:06 11.18 11.18 11.17 11.17 2.6K
11:07 11.19 11.19 11.15 11.18 18.7K
11:08 11.17 11.19 11.17 11.18 9.2K
11:09 11.18 11.20 11.18 11.20 4.3K
11:10 11.19 11.27 11.19 11.27 8.3K
11:11 11.26 11.26 11.22 11.23 12.0K
11:12 11.25 11.25 11.19 11.22 4.6K
11:13 11.21 11.22 11.21 11.21 3.9K
11:14 11.21 11.21 11.18 11.18 5.1K
11:15 11.18 11.18 11.17 11.17 1.8K
11:16 11.17 11.17 11.17 11.17 4.3K
11:17 11.21 11.21 11.19 11.19 5.9K
11:18 11.24 11.24 11.21 11.23 3.6K
11:19 11.24 11.25 11.22 11.23 3.1K
11:20 11.23 11.27 11.23 11.27 3.0K
11:21 11.25 11.27 11.25 11.27 3.7K
11:22 11.28 11.28 11.26 11.28 5.3K
11:23 11.27 11.28 11.26 11.27 7.4K
11:24 11.27 11.27 11.25 11.25 2.6K
11:25 11.26 11.26 11.25 11.26 2.6K
11:26 11.27 11.28 11.27 11.27 8.1K
11:27 11.28 11.28 11.26 11.26 4.7K
11:28 11.25 11.25 11.20 11.21 11.7K
11:29 11.21 11.21 11.19 11.20 1.6K
11:30 11.21 11.21 11.20 11.20 4.2K
11:31 11.19 11.20 11.15 11.16 13.1K
11:32 11.11 11.14 11.08 11.10 25.8K
11:33 11.07 11.08 11.03 11.04 11.1K
11:34 11.05 11.09 11.05 11.09 4.4K
11:35 11.09 11.10 11.07 11.09 4.3K
11:36 11.08 11.09 11.03 11.03 6.2K
11:37 11.06 11.06 11.03 11.06 3.0K
11:38 11.07 11.07 11.03 11.05 5.8K
11:39 11.05 11.13 11.05 11.13 8.1K
11:40 11.13 11.17 11.13 11.16 2.2K
11:41 11.18 11.19 11.18 11.18 2.9K
11:42 11.13 11.13 11.13 11.13 1.0K
11:43 11.14 11.14 11.10 11.13 4.7K
11:44 11.12 11.12 11.09 11.10 8.0K
11:45 11.08 11.09 11.08 11.09 4.6K
11:46 11.10 11.10 11.09 11.10 14.9K
11:47 11.11 11.11 11.10 11.11 2.0K
11:48 11.11 11.13 11.11 11.13 2.1K
11:49 11.12 11.14 11.12 11.14 4.0K
11:50 11.10 11.10 11.06 11.06 16.0K
11:51 11.08 11.08 11.05 11.05 3.5K
11:52 11.08 11.08 11.06 11.06 2.4K
11:53 11.05 11.05 11.04 11.04 1.9K
11:54 11.05 11.05 11.03 11.03 4.2K
11:55 11.04 11.04 11.03 11.03 3.9K
11:56 11.05 11.05 11.03 11.05 1.2K
11:57 11.05 11.05 11.03 11.05 2.9K
11:58 11.05 11.05 11.02 11.02 5.9K
11:59 11.04 11.05 11.02 11.04 1.6K
12:00 11.03 11.05 11.03 11.05 21.9K
12:01 11.07 11.07 11.07 11.07 1.8K
12:02 11.07 11.14 11.07 11.14 7.0K
12:03 11.14 11.14 11.14 11.14 3.3K
12:04 11.12 11.12 11.12 11.12 2.3K
12:05 11.11 11.12 11.08 11.08 2.9K
12:06 11.10 11.13 11.10 11.12 24.2K
12:07 11.11 11.11 11.08 11.09 3.7K
12:08 11.03 11.05 11.01 11.03 4.4K
12:09 11.03 11.06 11.03 11.06 2.7K
12:10 11.06 11.08 11.06 11.08 2.6K
12:11 11.07 11.07 11.04 11.04 1.1K
12:12 11.03 11.03 11.03 11.03 2.3K
12:13 11.02 11.02 11.01 11.01 9.7K
12:14 11.04 11.06 11.04 11.06 5.3K
12:15 11.03 11.05 11.03 11.04 6.8K
12:16 11.05 11.08 11.05 11.08 1.9K
12:17 11.07 11.10 11.07 11.08 8.8K
12:18 11.16 11.16 11.16 11.16 10.1K
12:19 11.16 11.20 11.16 11.20 9.4K
12:20 11.22 11.23 11.22 11.22 8.2K
12:21 11.23 11.24 11.22 11.23 13.0K
12:22 11.20 11.20 11.16 11.16 2.2K
12:23 11.15 11.16 11.15 11.16 4.1K
12:24 11.15 11.15 11.11 11.11 6.1K
12:25 11.12 11.12 11.12 11.12 0.2K
12:26 11.11 11.11 11.10 11.10 4.2K
12:27 11.08 11.08 11.05 11.05 15.1K
12:28 11.05 11.05 11.03 11.03 9.2K
12:29 11.04 11.05 11.04 11.05 1.4K
12:30 11.05 11.07 11.04 11.05 5.6K
12:31 11.07 11.07 11.04 11.04 3.8K
12:32 11.04 11.04 11.01 11.03 13.2K
12:33 11.03 11.05 11.01 11.04 9.2K
12:34 11.02 11.03 11.02 11.03 1.1K
12:35 11.01 11.01 10.97 10.97 23.2K
12:36 10.99 11.04 10.99 11.00 6.7K
12:37 10.99 11.00 10.99 10.99 1.5K
12:38 11.01 11.02 10.99 11.02 4.7K
12:39 11.05 11.05 11.04 11.05 3.2K
12:40 11.04 11.05 11.04 11.05 2.4K
12:41 11.04 11.04 11.04 11.04 2.9K
12:42 11.01 11.01 11.01 11.01 0.4K
12:43 10.98 10.98 10.91 10.93 9.3K
12:44 10.92 10.93 10.90 10.93 8.3K
12:45 10.91 10.93 10.91 10.93 3.6K
12:46 10.92 10.93 10.92 10.93 7.2K
12:47 10.94 10.94 10.92 10.93 1.9K
12:48 10.91 10.91 10.90 10.90 3.3K
12:49 10.92 10.92 10.90 10.90 4.3K
12:50 10.90 10.90 10.86 10.86 6.8K
12:51 10.86 10.87 10.86 10.87 10.1K
12:52 10.85 10.86 10.85 10.86 11.3K
12:53 10.86 10.86 10.86 10.86 2.2K
12:54 10.86 10.86 10.85 10.86 4.0K
12:55 10.90 10.90 10.86 10.90 7.1K
12:56 10.91 10.92 10.91 10.91 1.0K
12:57 10.91 10.93 10.91 10.93 6.0K
12:58 10.93 10.95 10.92 10.94 2.8K
12:59 10.94 10.98 10.94 10.98 2.9K
13:00 10.97 10.98 10.96 10.98 1.2K
13:01 10.99 10.99 10.99 10.99 4.6K
13:02 10.99 10.99 10.97 10.97 3.1K
13:03 10.97 10.97 10.97 10.97 1.0K
13:04 11.00 11.05 11.00 11.04 2.0K
13:05 11.05 11.09 11.05 11.09 2.9K
13:06 11.10 11.13 11.10 11.10 4.6K
13:07 11.11 11.12 11.09 11.12 4.1K
13:08 11.12 11.12 11.10 11.12 3.6K
13:09 11.12 11.16 11.12 11.16 7.3K
13:10 11.17 11.20 11.17 11.19 6.5K
13:11 11.20 11.22 11.20 11.21 3.6K
13:12 11.22 11.23 11.18 11.18 6.4K
13:14 11.21 11.24 11.21 11.23 9.9K
13:15 11.23 11.30 11.23 11.27 18.1K
13:16 11.27 11.28 11.24 11.24 7.9K
13:17 11.18 11.19 11.18 11.19 3.9K
13:18 11.20 11.21 11.19 11.21 1.0K
13:19 11.20 11.22 11.18 11.20 2.3K
13:20 11.18 11.20 11.18 11.20 0.4K
13:21 11.18 11.20 11.18 11.20 3.1K
13:22 11.19 11.22 11.19 11.22 5.2K
13:23 11.23 11.23 11.22 11.22 0.8K
13:24 11.23 11.23 11.20 11.20 4.7K
13:25 11.21 11.21 11.20 11.21 1.4K
13:26 11.20 11.21 11.20 11.20 3.8K
13:27 11.21 11.21 11.20 11.21 2.5K
13:28 11.21 11.21 11.19 11.20 1.7K
13:29 11.21 11.22 11.19 11.19 4.9K
13:30 11.22 11.22 11.21 11.21 0.3K
13:31 11.21 11.21 11.19 11.20 2.4K
13:32 11.19 11.21 11.19 11.20 4.4K
13:33 11.20 11.20 11.19 11.20 1.7K
13:34 11.20 11.20 11.20 11.20 1.1K
13:35 11.20 11.20 11.19 11.19 1.6K
13:36 11.19 11.19 11.15 11.15 2.9K
13:37 11.15 11.15 11.15 11.15 0.5K
13:38 11.16 11.18 11.16 11.18 6.7K
13:39 11.17 11.19 11.17 11.18 2.1K
13:40 11.18 11.18 11.16 11.16 3.7K
13:41 11.18 11.18 11.16 11.16 0.4K
13:42 11.18 11.18 11.14 11.14 2.0K
13:43 11.19 11.19 11.19 11.19 0.3K
13:44 11.15 11.15 11.14 11.14 1.3K
13:45 11.17 11.17 11.15 11.15 0.4K
13:46 11.14 11.15 11.14 11.15 2.7K
13:47 11.17 11.17 11.17 11.17 1.0K
13:48 11.20 11.20 11.20 11.20 0.1K
13:49 11.17 11.21 11.17 11.21 3.5K
13:50 11.22 11.22 11.22 11.22 1.8K
13:51 11.23 11.25 11.23 11.25 9.1K
13:52 11.28 11.28 11.28 11.28 1.9K
13:53 11.28 11.31 11.28 11.31 32.3K
13:54 11.31 11.31 11.29 11.29 6.1K
13:55 11.30 11.31 11.29 11.31 14.4K
13:56 11.31 11.31 11.29 11.30 7.7K
13:57 11.29 11.39 11.29 11.39 65.8K
13:58 11.38 11.41 11.37 11.41 25.9K
13:59 11.41 11.41 11.39 11.41 7.4K
14:00 11.40 11.41 11.39 11.39 7.5K
14:01 11.39 11.40 11.39 11.39 16.9K
14:02 11.40 11.42 11.40 11.42 8.8K
14:03 11.40 11.42 11.40 11.42 5.5K
14:04 11.42 11.42 11.39 11.40 7.6K
14:05 11.42 11.42 11.39 11.41 7.5K
14:06 11.41 11.48 11.39 11.48 57.6K
14:07 11.49 11.49 11.45 11.49 11.1K
14:08 11.48 11.50 11.46 11.46 61.2K
14:09 11.46 11.50 11.46 11.50 11.1K
14:10 11.49 11.49 11.47 11.49 6.3K
14:11 11.47 11.48 11.43 11.43 9.6K
14:12 11.42 11.42 11.35 11.35 6.8K
14:13 11.37 11.39 11.37 11.39 4.2K
14:14 11.39 11.44 11.39 11.41 11.3K
14:15 11.44 11.44 11.43 11.44 2.2K
14:16 11.43 11.43 11.41 11.43 5.3K
14:17 11.44 11.45 11.42 11.42 5.8K
14:18 11.43 11.44 11.43 11.44 5.6K
14:19 11.45 11.47 11.45 11.46 10.0K
14:20 11.45 11.47 11.45 11.47 14.0K
14:21 11.47 11.47 11.46 11.46 5.2K
14:22 11.46 11.46 11.45 11.45 6.5K
14:23 11.42 11.42 11.38 11.39 7.1K
14:24 11.40 11.40 11.37 11.39 5.2K
14:25 11.39 11.43 11.39 11.39 20.2K
14:26 11.42 11.43 11.39 11.42 9.5K
14:27 11.44 11.44 11.44 11.44 2.9K
14:28 11.43 11.44 11.41 11.43 12.0K
14:29 11.42 11.43 11.41 11.43 1.0K
14:30 11.41 11.43 11.41 11.41 6.3K
14:31 11.43 11.43 11.42 11.42 3.3K
14:32 11.43 11.45 11.43 11.45 2.0K
14:33 11.44 11.44 11.44 11.44 1.3K
14:34 11.44 11.45 11.44 11.45 1.9K
14:35 11.45 11.45 11.44 11.45 4.6K
14:36 11.45 11.46 11.44 11.44 6.8K
14:37 11.44 11.45 11.44 11.45 2.6K
14:38 11.45 11.46 11.44 11.44 3.8K
14:39 11.43 11.43 11.38 11.40 16.2K
14:40 11.38 11.41 11.37 11.37 2.5K
14:41 11.39 11.40 11.36 11.36 9.6K
14:42 11.37 11.37 11.35 11.35 8.9K
14:43 11.34 11.35 11.34 11.35 1.4K
14:44 11.32 11.34 11.31 11.34 6.2K
14:45 11.33 11.33 11.25 11.25 8.1K
14:46 11.28 11.28 11.26 11.26 3.4K
14:47 11.29 11.29 11.26 11.29 2.0K
14:48 11.30 11.31 11.29 11.31 2.1K
14:49 11.31 11.31 11.30 11.30 5.7K
14:50 11.31 11.31 11.26 11.28 4.3K
14:51 11.26 11.27 11.26 11.27 2.7K
14:52 11.27 11.27 11.26 11.27 7.5K
14:53 11.26 11.27 11.26 11.27 0.8K
14:54 11.27 11.27 11.20 11.23 7.3K
14:55 11.23 11.25 11.23 11.24 6.2K
14:56 11.24 11.25 11.23 11.25 2.6K
14:57 11.26 11.26 11.24 11.25 3.7K
14:58 11.25 11.27 11.24 11.27 6.0K
14:59 11.26 11.26 11.26 11.26 0.1K
15:00 11.26 11.32 11.26 11.32 6.1K
15:01 11.32 11.36 11.32 11.36 7.8K
15:02 11.36 11.38 11.36 11.37 2.3K
15:03 11.38 11.39 11.36 11.39 3.0K
15:04 11.39 11.39 11.39 11.39 0.2K
15:05 11.38 11.38 11.37 11.37 9.4K
15:06 11.39 11.42 11.39 11.42 10.9K
15:07 11.41 11.41 11.40 11.40 1.7K
15:08 11.40 11.40 11.40 11.40 6.2K
15:09 11.40 11.40 11.38 11.40 24.5K
15:10 11.40 11.40 11.40 11.40 0.9K
15:11 11.40 11.40 11.39 11.40 2.3K
15:12 11.38 11.38 11.37 11.38 10.4K
15:13 11.38 11.38 11.38 11.38 0.2K
15:14 11.39 11.40 11.37 11.39 2.2K
15:15 11.38 11.38 11.37 11.38 14.3K
15:16 11.38 11.38 11.37 11.37 4.8K
15:17 11.37 11.38 11.36 11.38 17.2K
15:18 11.38 11.38 11.37 11.38 2.4K
15:19 11.38 11.38 11.38 11.38 4.1K
15:20 11.38 11.38 11.37 11.37 11.3K
15:21 11.37 11.38 11.37 11.37 3.2K
15:22 11.37 11.37 11.37 11.37 0.5K
15:23 11.37 11.38 11.36 11.36 5.7K
15:24 11.36 11.37 11.36 11.37 3.1K
15:25 11.36 11.36 11.34 11.34 5.1K
15:26 11.34 11.34 11.33 11.33 1.3K
15:27 11.32 11.33 11.31 11.32 5.1K
15:28 11.32 11.32 11.30 11.31 6.7K
15:29 11.31 11.33 11.30 11.33 39.6K
15:30 11.33 11.38 11.33 11.38 11.8K
15:31 11.38 11.39 11.34 11.34 22.6K
15:32 11.35 11.50 11.35 11.49 76.1K
15:33 11.48 11.54 11.48 11.54 58.2K
15:34 11.55 11.57 11.55 11.57 32.6K
15:35 11.57 11.57 11.47 11.47 21.8K
15:36 11.49 11.53 11.49 11.51 4.3K
15:37 11.51 11.51 11.50 11.50 2.8K
15:38 11.51 11.55 11.51 11.55 12.5K
15:39 11.55 11.55 11.54 11.54 16.9K
15:40 11.53 11.54 11.48 11.48 18.7K
15:41 11.49 11.51 11.48 11.51 11.6K
15:42 11.53 11.53 11.51 11.53 17.1K
15:43 11.52 11.53 11.51 11.53 4.3K
15:44 11.52 11.52 11.52 11.52 8.8K
15:45 11.52 11.52 11.50 11.51 25.5K
15:46 11.52 11.56 11.52 11.54 27.2K
15:47 11.54 11.54 11.52 11.52 6.2K
15:48 11.53 11.53 11.51 11.52 27.8K
15:49 11.52 11.55 11.51 11.55 18.3K
15:50 11.52 11.52 11.49 11.49 15.2K
15:51 11.48 11.48 11.46 11.47 24.3K
15:52 11.46 11.47 11.41 11.42 17.2K
15:53 11.42 11.42 11.40 11.42 22.8K
15:54 11.42 11.43 11.41 11.41 15.1K
15:55 11.41 11.41 11.38 11.38 18.3K
15:56 11.37 11.39 11.37 11.38 23.8K
15:57 11.38 11.39 11.37 11.38 8.5K
15:58 11.38 11.38 11.36 11.37 17.0K
15:59 11.37 11.37 11.35 11.37 110.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし