Unusual Machines Inc (UMAC)

UMAC
🏛️ アメリカ →
14.86
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 10.91 11.29 10.85 11.29 287.2K
09:31 11.30 11.35 11.21 11.35 103.6K
09:32 11.30 11.36 11.20 11.21 69.9K
09:33 11.20 11.20 11.06 11.07 32.3K
09:34 11.12 11.12 11.04 11.04 17.2K
09:35 11.04 11.09 11.00 11.09 60.2K
09:36 11.06 11.06 11.00 11.02 83.5K
09:37 11.04 11.06 10.94 11.04 25.4K
09:38 11.04 11.05 10.93 10.99 39.7K
09:39 11.05 11.09 11.03 11.08 12.4K
09:40 11.06 11.09 10.98 11.04 118.5K
09:41 11.04 11.09 11.04 11.09 17.2K
09:42 11.09 11.13 10.99 10.99 26.6K
09:43 10.91 11.01 10.91 10.99 25.5K
09:44 10.99 11.02 10.97 11.00 16.7K
09:45 11.00 11.00 10.92 10.94 13.7K
09:46 10.94 11.00 10.92 10.96 14.3K
09:47 10.98 10.98 10.94 10.96 9.3K
09:48 10.94 10.96 10.93 10.93 5.6K
09:49 10.93 10.95 10.91 10.95 21.6K
09:50 10.99 10.99 10.93 10.95 11.5K
09:51 10.99 11.00 10.95 10.95 11.7K
09:52 10.95 10.98 10.95 10.95 3.3K
09:53 10.98 10.98 10.96 10.98 4.0K
09:54 10.98 10.99 10.94 10.99 5.0K
09:55 11.00 11.01 10.95 10.98 30.3K
09:56 10.91 10.91 10.77 10.79 46.2K
09:57 10.79 10.88 10.78 10.87 11.2K
09:58 10.87 10.88 10.81 10.88 32.6K
09:59 10.86 10.92 10.86 10.90 8.8K
10:00 10.90 10.92 10.88 10.89 6.0K
10:01 10.89 10.89 10.85 10.85 6.8K
10:02 10.83 10.83 10.80 10.80 2.6K
10:03 10.80 10.86 10.80 10.83 12.1K
10:04 10.81 10.81 10.77 10.77 3.4K
10:05 10.79 10.79 10.70 10.78 88.0K
10:06 10.74 10.84 10.74 10.84 11.3K
10:07 10.85 10.87 10.79 10.87 5.8K
10:08 10.86 10.86 10.81 10.83 6.2K
10:09 10.80 10.81 10.80 10.81 6.2K
10:10 10.75 10.75 10.71 10.71 4.6K
10:11 10.72 10.76 10.72 10.73 12.6K
10:12 10.73 10.78 10.71 10.78 12.5K
10:13 10.82 10.86 10.78 10.85 9.4K
10:14 10.87 10.87 10.82 10.82 3.0K
10:15 10.82 10.82 10.74 10.78 7.4K
10:16 10.77 10.79 10.77 10.77 6.1K
10:17 10.79 10.83 10.79 10.83 9.0K
10:18 10.84 10.86 10.84 10.86 3.5K
10:19 10.83 10.84 10.80 10.82 2.8K
10:20 10.82 10.84 10.82 10.82 6.1K
10:21 10.81 10.82 10.80 10.80 8.8K
10:22 10.81 10.82 10.80 10.80 4.0K
10:23 10.82 10.83 10.81 10.83 8.0K
10:24 10.76 10.78 10.76 10.78 5.4K
10:25 10.77 10.77 10.77 10.77 3.4K
10:26 10.79 10.80 10.78 10.80 5.0K
10:27 10.80 10.80 10.80 10.80 1.6K
10:28 10.81 10.85 10.81 10.85 6.1K
10:29 10.87 10.88 10.86 10.86 4.9K
10:30 10.86 10.86 10.86 10.86 3.4K
10:31 10.88 10.92 10.88 10.92 11.3K
10:32 10.92 10.96 10.92 10.96 5.9K
10:33 10.94 10.97 10.92 10.92 10.1K
10:34 10.92 10.92 10.86 10.88 5.6K
10:35 10.88 10.88 10.86 10.88 1.7K
10:36 10.91 10.91 10.87 10.90 4.6K
10:37 10.89 10.96 10.89 10.96 10.5K
10:38 10.96 10.96 10.88 10.89 7.9K
10:39 10.91 10.91 10.88 10.91 2.4K
10:40 10.89 10.89 10.86 10.86 1.9K
10:41 10.87 10.87 10.86 10.87 5.1K
10:42 10.88 10.88 10.87 10.87 2.2K
10:43 10.86 10.86 10.84 10.84 5.7K
10:44 10.84 10.90 10.83 10.90 21.9K
10:45 10.90 10.91 10.83 10.84 17.3K
10:46 10.86 10.86 10.72 10.72 20.0K
10:47 10.70 10.70 10.70 10.70 0.7K
10:48 10.67 10.67 10.63 10.63 11.5K
10:49 10.62 10.70 10.62 10.70 3.3K
10:50 10.68 10.70 10.65 10.68 3.4K
10:51 10.63 10.64 10.63 10.64 16.6K
10:52 10.68 10.68 10.66 10.66 12.8K
10:53 10.65 10.72 10.65 10.72 10.1K
10:54 10.74 10.76 10.74 10.76 3.8K
10:55 10.75 10.78 10.75 10.78 3.3K
10:56 10.78 10.78 10.78 10.78 0.2K
10:57 10.77 10.77 10.75 10.76 5.3K
10:58 10.76 10.79 10.76 10.79 3.8K
10:59 10.69 10.69 10.67 10.67 6.9K
11:00 10.67 10.67 10.57 10.58 23.0K
11:01 10.58 10.64 10.57 10.59 15.9K
11:02 10.63 10.63 10.60 10.60 2.1K
11:03 10.62 10.62 10.57 10.57 5.7K
11:04 10.55 10.56 10.55 10.56 0.4K
11:05 10.56 10.56 10.54 10.54 7.1K
11:06 10.55 10.56 10.55 10.55 3.7K
11:07 10.55 10.55 10.52 10.53 2.0K
11:08 10.52 10.52 10.49 10.50 17.0K
11:09 10.50 10.50 10.45 10.45 8.8K
11:10 10.45 10.47 10.44 10.45 9.1K
11:11 10.47 10.47 10.46 10.46 1.5K
11:12 10.42 10.46 10.42 10.46 12.4K
11:13 10.44 10.44 10.42 10.42 4.5K
11:14 10.44 10.44 10.44 10.44 3.3K
11:15 10.43 10.43 10.41 10.42 8.0K
11:16 10.44 10.50 10.44 10.50 5.4K
11:17 10.48 10.48 10.47 10.47 3.5K
11:18 10.47 10.48 10.45 10.48 4.5K
11:19 10.46 10.47 10.46 10.47 2.9K
11:20 10.52 10.52 10.49 10.50 4.1K
11:21 10.50 10.53 10.50 10.53 3.4K
11:22 10.52 10.55 10.52 10.53 6.7K
11:23 10.54 10.54 10.52 10.52 1.3K
11:24 10.54 10.54 10.54 10.54 0.7K
11:25 10.55 10.55 10.53 10.53 17.9K
11:26 10.53 10.54 10.53 10.54 1.6K
11:27 10.52 10.54 10.52 10.54 3.8K
11:28 10.52 10.54 10.52 10.54 1.1K
11:29 10.55 10.55 10.54 10.54 2.3K
11:30 10.57 10.57 10.54 10.55 7.1K
11:31 10.55 10.55 10.54 10.54 2.0K
11:32 10.54 10.56 10.53 10.53 2.2K
11:33 10.56 10.58 10.56 10.58 0.8K
11:34 10.58 10.58 10.58 10.58 2.5K
11:35 10.59 10.59 10.55 10.56 8.9K
11:36 10.53 10.53 10.53 10.53 2.3K
11:37 10.54 10.54 10.54 10.54 1.0K
11:39 10.53 10.53 10.52 10.52 1.2K
11:40 10.52 10.52 10.52 10.52 2.2K
11:41 10.55 10.55 10.53 10.53 3.8K
11:42 10.58 10.58 10.58 10.58 0.6K
11:43 10.58 10.59 10.58 10.59 2.4K
11:44 10.61 10.61 10.60 10.60 1.5K
11:45 10.59 10.62 10.59 10.61 10.4K
11:46 10.61 10.61 10.61 10.61 0.7K
11:47 10.62 10.66 10.62 10.65 3.0K
11:48 10.65 10.65 10.65 10.65 1.0K
11:49 10.65 10.66 10.65 10.65 3.6K
11:50 10.65 10.65 10.65 10.65 0.6K
11:51 10.65 10.66 10.64 10.65 12.9K
11:52 10.65 10.67 10.65 10.67 8.7K
11:53 10.67 10.67 10.57 10.57 19.0K
11:54 10.57 10.57 10.57 10.57 1.0K
11:55 10.58 10.58 10.57 10.57 2.7K
11:56 10.58 10.59 10.58 10.59 0.7K
11:57 10.59 10.62 10.59 10.62 2.9K
11:58 10.62 10.62 10.62 10.62 0.4K
11:59 10.60 10.62 10.60 10.62 9.9K
12:00 10.58 10.61 10.58 10.61 8.3K
12:02 10.61 10.61 10.60 10.60 4.3K
12:03 10.60 10.60 10.60 10.60 0.5K
12:04 10.60 10.62 10.60 10.62 1.5K
12:05 10.60 10.62 10.60 10.62 0.6K
12:06 10.62 10.62 10.60 10.61 1.3K
12:07 10.61 10.61 10.57 10.57 1.4K
12:08 10.57 10.57 10.57 10.57 2.3K
12:09 10.55 10.56 10.53 10.53 5.9K
12:12 10.53 10.53 10.53 10.53 1.2K
12:13 10.54 10.54 10.54 10.54 1.6K
12:14 10.53 10.54 10.53 10.54 1.7K
12:15 10.56 10.56 10.53 10.53 1.0K
12:16 10.53 10.56 10.53 10.56 1.7K
12:17 10.48 10.48 10.48 10.48 4.7K
12:18 10.48 10.48 10.48 10.48 0.9K
12:19 10.47 10.47 10.47 10.47 0.7K
12:20 10.51 10.51 10.50 10.50 1.4K
12:21 10.50 10.50 10.50 10.50 2.4K
12:22 10.45 10.47 10.45 10.46 4.6K
12:23 10.47 10.48 10.46 10.48 3.4K
12:25 10.50 10.50 10.50 10.50 0.7K
12:27 10.51 10.54 10.51 10.53 2.6K
12:28 10.54 10.54 10.54 10.54 1.6K
12:29 10.53 10.53 10.53 10.53 1.2K
12:30 10.53 10.53 10.53 10.53 1.0K
12:31 10.51 10.51 10.51 10.51 0.9K
12:32 10.48 10.48 10.48 10.48 0.7K
12:33 10.49 10.51 10.49 10.50 2.8K
12:34 10.50 10.51 10.50 10.51 3.2K
12:35 10.51 10.51 10.49 10.49 2.5K
12:36 10.48 10.50 10.48 10.50 0.7K
12:37 10.48 10.48 10.42 10.42 8.7K
12:38 10.41 10.41 10.41 10.41 10.6K
12:39 10.40 10.40 10.40 10.40 9.4K
12:40 10.35 10.38 10.35 10.36 15.8K
12:41 10.41 10.41 10.41 10.41 1.4K
12:42 10.41 10.41 10.40 10.41 3.0K
12:43 10.41 10.41 10.41 10.41 0.9K
12:44 10.41 10.41 10.41 10.41 0.4K
12:46 10.41 10.41 10.40 10.40 1.7K
12:47 10.38 10.38 10.38 10.38 5.5K
12:48 10.37 10.37 10.34 10.36 6.4K
12:49 10.36 10.36 10.36 10.36 0.2K
12:50 10.35 10.35 10.32 10.32 6.6K
12:51 10.34 10.37 10.34 10.37 7.5K
12:52 10.37 10.38 10.37 10.37 2.8K
12:53 10.38 10.38 10.35 10.38 1.8K
12:54 10.38 10.40 10.38 10.40 1.1K
12:55 10.39 10.42 10.39 10.42 0.9K
12:56 10.42 10.42 10.42 10.42 0.3K
12:58 10.42 10.49 10.42 10.49 5.4K
12:59 10.43 10.43 10.43 10.43 3.2K
13:00 10.43 10.44 10.43 10.44 2.2K
13:01 10.45 10.46 10.45 10.46 1.0K
13:02 10.46 10.53 10.46 10.53 19.3K
13:03 10.50 10.55 10.50 10.51 3.2K
13:04 10.53 10.53 10.52 10.52 3.2K
13:05 10.49 10.49 10.49 10.49 3.0K
13:06 10.50 10.50 10.47 10.47 2.7K
13:07 10.47 10.47 10.47 10.47 0.7K
13:08 10.49 10.49 10.49 10.49 0.8K
13:10 10.47 10.49 10.47 10.49 1.1K
13:11 10.49 10.49 10.44 10.44 19.5K
13:12 10.42 10.42 10.42 10.42 4.1K
13:13 10.46 10.46 10.46 10.46 0.5K
13:14 10.45 10.45 10.44 10.44 1.0K
13:15 10.44 10.44 10.44 10.44 0.3K
13:16 10.42 10.44 10.42 10.44 1.0K
13:17 10.42 10.42 10.42 10.42 0.3K
13:18 10.44 10.44 10.44 10.44 2.7K
13:19 10.44 10.44 10.44 10.44 3.0K
13:21 10.46 10.46 10.46 10.46 0.9K
13:22 10.43 10.45 10.43 10.45 0.5K
13:23 10.46 10.46 10.46 10.46 1.7K
13:24 10.46 10.48 10.46 10.48 1.1K
13:25 10.48 10.48 10.48 10.48 0.5K
13:26 10.47 10.47 10.47 10.47 1.7K
13:27 10.47 10.48 10.47 10.48 0.9K
13:28 10.49 10.49 10.49 10.49 0.5K
13:30 10.47 10.47 10.47 10.47 0.4K
13:31 10.47 10.47 10.47 10.47 0.1K
13:32 10.46 10.46 10.46 10.46 2.1K
13:33 10.46 10.47 10.46 10.47 2.7K
13:34 10.40 10.40 10.40 10.40 1.5K
13:35 10.41 10.41 10.41 10.41 3.4K
13:36 10.44 10.44 10.43 10.43 2.1K
13:37 10.48 10.48 10.48 10.48 1.1K
13:38 10.47 10.47 10.47 10.47 0.5K
13:39 10.46 10.46 10.46 10.46 1.2K
13:40 10.48 10.48 10.48 10.48 0.2K
13:41 10.48 10.48 10.48 10.48 0.7K
13:43 10.47 10.47 10.47 10.47 0.2K
13:44 10.47 10.47 10.47 10.47 0.9K
13:46 10.46 10.46 10.46 10.46 0.8K
13:49 10.46 10.46 10.46 10.46 0.2K
13:50 10.46 10.46 10.46 10.46 0.3K
13:51 10.46 10.48 10.46 10.48 0.6K
13:52 10.47 10.47 10.47 10.47 1.1K
13:53 10.46 10.46 10.46 10.46 5.5K
13:56 10.47 10.47 10.47 10.47 0.5K
13:57 10.50 10.50 10.50 10.50 6.7K
13:58 10.48 10.48 10.48 10.48 0.6K
13:59 10.49 10.49 10.49 10.49 0.3K
14:00 10.47 10.47 10.47 10.47 0.2K
14:03 10.54 10.54 10.52 10.52 0.5K
14:05 10.49 10.49 10.49 10.49 1.1K
14:07 10.51 10.51 10.49 10.49 1.4K
14:08 10.48 10.48 10.48 10.48 1.1K
14:09 10.50 10.50 10.50 10.50 0.2K
14:10 10.50 10.50 10.50 10.50 0.6K
14:11 10.47 10.47 10.47 10.47 1.2K
14:12 10.47 10.47 10.47 10.47 0.4K
14:13 10.45 10.45 10.45 10.45 0.5K
14:14 10.46 10.49 10.44 10.44 2.7K
14:15 10.49 10.52 10.49 10.52 0.7K
14:16 10.48 10.48 10.48 10.48 0.7K
14:19 10.48 10.48 10.48 10.48 2.5K
14:20 10.48 10.48 10.48 10.48 0.5K
14:23 10.52 10.52 10.48 10.48 1.1K
14:25 10.45 10.48 10.45 10.48 1.3K
14:26 10.48 10.51 10.48 10.51 1.6K
14:27 10.48 10.48 10.48 10.48 2.3K
14:28 10.45 10.49 10.45 10.49 1.4K
14:30 10.52 10.52 10.52 10.52 0.8K
14:32 10.50 10.50 10.50 10.50 5.5K
14:34 10.51 10.51 10.48 10.48 2.3K
14:36 10.50 10.51 10.49 10.50 4.1K
14:37 10.47 10.47 10.47 10.47 0.5K
14:38 10.47 10.47 10.47 10.47 0.5K
14:40 10.46 10.48 10.46 10.48 19.0K
14:42 10.48 10.48 10.48 10.48 0.7K
14:43 10.47 10.47 10.47 10.47 1.9K
14:44 10.46 10.47 10.46 10.47 0.4K
14:45 10.50 10.50 10.50 10.50 0.5K
14:46 10.50 10.53 10.50 10.53 1.7K
14:47 10.55 10.55 10.55 10.55 0.9K
14:49 10.54 10.54 10.54 10.54 1.0K
14:50 10.52 10.54 10.52 10.54 1.2K
14:51 10.53 10.53 10.53 10.53 1.3K
14:52 10.50 10.50 10.49 10.49 1.0K
14:53 10.49 10.49 10.49 10.49 0.2K
14:54 10.52 10.52 10.52 10.52 0.4K
14:55 10.51 10.52 10.51 10.51 2.0K
14:56 10.53 10.53 10.53 10.53 0.7K
14:58 10.54 10.54 10.54 10.54 0.6K
14:59 10.54 10.55 10.54 10.54 1.4K
15:00 10.54 10.55 10.54 10.55 1.5K
15:01 10.56 10.56 10.56 10.56 0.1K
15:02 10.54 10.54 10.53 10.53 1.2K
15:03 10.53 10.53 10.53 10.53 0.4K
15:04 10.53 10.53 10.53 10.53 15.9K
15:05 10.53 10.53 10.51 10.51 3.1K
15:06 10.51 10.51 10.51 10.51 2.8K
15:07 10.50 10.50 10.50 10.50 1.6K
15:08 10.52 10.52 10.52 10.52 1.0K
15:09 10.50 10.52 10.50 10.51 1.7K
15:10 10.51 10.53 10.51 10.53 2.6K
15:12 10.53 10.54 10.52 10.54 2.4K
15:13 10.54 10.54 10.54 10.54 0.6K
15:14 10.53 10.55 10.53 10.54 1.2K
15:15 10.55 10.55 10.53 10.53 4.6K
15:16 10.54 10.55 10.52 10.53 2.7K
15:17 10.54 10.54 10.54 10.54 0.1K
15:18 10.55 10.55 10.52 10.52 2.3K
15:20 10.50 10.50 10.50 10.50 4.3K
15:21 10.50 10.50 10.50 10.50 0.1K
15:22 10.51 10.51 10.51 10.51 2.6K
15:23 10.53 10.54 10.53 10.54 2.7K
15:24 10.51 10.52 10.51 10.52 21.3K
15:26 10.50 10.50 10.48 10.50 1.0K
15:27 10.48 10.49 10.48 10.48 1.7K
15:28 10.49 10.49 10.47 10.47 3.4K
15:29 10.48 10.50 10.48 10.50 8.5K
15:30 10.49 10.53 10.49 10.53 3.4K
15:31 10.51 10.51 10.51 10.51 0.6K
15:32 10.52 10.52 10.51 10.52 5.8K
15:33 10.50 10.50 10.50 10.50 10.1K
15:34 10.46 10.46 10.45 10.45 5.5K
15:35 10.45 10.47 10.45 10.47 5.3K
15:36 10.49 10.52 10.49 10.52 5.6K
15:37 10.51 10.51 10.47 10.50 2.4K
15:38 10.46 10.46 10.46 10.46 0.3K
15:39 10.47 10.48 10.45 10.48 7.2K
15:40 10.45 10.46 10.45 10.46 2.6K
15:41 10.45 10.45 10.43 10.43 11.9K
15:42 10.41 10.42 10.40 10.42 13.8K
15:43 10.42 10.43 10.41 10.41 1.5K
15:44 10.42 10.42 10.42 10.42 1.5K
15:45 10.42 10.43 10.42 10.43 5.3K
15:46 10.43 10.43 10.42 10.42 2.7K
15:47 10.41 10.41 10.41 10.41 0.9K
15:48 10.41 10.41 10.38 10.38 3.8K
15:49 10.38 10.39 10.35 10.39 33.8K
15:50 10.39 10.42 10.39 10.41 16.3K
15:51 10.44 10.45 10.42 10.42 2.2K
15:52 10.48 10.48 10.45 10.45 2.0K
15:53 10.45 10.45 10.44 10.44 4.7K
15:54 10.44 10.45 10.44 10.45 1.3K
15:55 10.45 10.45 10.44 10.45 18.7K
15:56 10.46 10.48 10.46 10.47 7.8K
15:57 10.47 10.48 10.47 10.47 8.7K
15:58 10.47 10.48 10.44 10.44 19.5K
15:59 10.45 10.48 10.44 10.48 73.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし