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 9.19 9.28 9.15 9.19 173.3K
09:31 9.09 9.14 8.96 8.98 136.3K
09:32 8.97 9.04 8.90 8.98 50.9K
09:33 9.00 9.13 8.99 9.13 26.7K
09:34 9.13 9.17 9.11 9.17 10.4K
09:35 9.20 9.25 9.12 9.16 17.7K
09:36 9.12 9.16 9.10 9.10 17.8K
09:37 9.14 9.19 9.11 9.18 26.3K
09:38 9.18 9.19 9.09 9.11 9.8K
09:39 9.12 9.16 9.11 9.12 8.7K
09:40 9.08 9.10 9.08 9.10 8.4K
09:41 9.13 9.18 9.13 9.15 11.0K
09:42 9.18 9.30 9.18 9.21 25.4K
09:43 9.26 9.29 9.21 9.28 9.1K
09:44 9.30 9.34 9.28 9.32 16.6K
09:45 9.33 9.35 9.22 9.30 8.4K
09:46 9.21 9.26 9.20 9.22 5.1K
09:47 9.18 9.23 9.17 9.18 5.9K
09:48 9.20 9.24 9.20 9.23 17.4K
09:49 9.23 9.31 9.23 9.31 5.6K
09:50 9.30 9.34 9.30 9.33 8.2K
09:51 9.34 9.34 9.31 9.33 33.6K
09:52 9.33 9.33 9.29 9.32 23.6K
09:53 9.30 9.33 9.30 9.30 7.9K
09:54 9.29 9.31 9.28 9.30 6.3K
09:55 9.29 9.30 9.27 9.29 9.0K
09:56 9.29 9.30 9.27 9.28 1.1K
09:57 9.28 9.28 9.24 9.24 17.5K
09:58 9.24 9.25 9.22 9.24 10.6K
09:59 9.24 9.27 9.24 9.27 6.9K
10:00 9.34 9.35 9.31 9.33 18.9K
10:01 9.33 9.33 9.30 9.33 23.5K
10:02 9.30 9.30 9.27 9.29 5.2K
10:03 9.26 9.26 9.21 9.22 3.1K
10:04 9.22 9.22 9.20 9.20 3.9K
10:05 9.21 9.23 9.21 9.22 9.1K
10:06 9.19 9.22 9.19 9.21 19.6K
10:07 9.20 9.21 9.18 9.21 5.8K
10:08 9.22 9.22 9.18 9.20 21.4K
10:09 9.15 9.15 9.15 9.15 9.6K
10:10 9.14 9.14 9.13 9.14 4.9K
10:11 9.15 9.16 9.15 9.16 2.5K
10:12 9.14 9.17 9.14 9.16 7.3K
10:13 9.17 9.17 9.12 9.12 6.3K
10:14 9.11 9.12 9.09 9.12 4.7K
10:15 9.11 9.12 9.08 9.08 6.2K
10:16 9.06 9.09 9.06 9.09 35.7K
10:17 9.09 9.09 9.04 9.09 33.6K
10:18 9.09 9.12 9.07 9.12 4.2K
10:19 9.10 9.11 9.06 9.07 7.7K
10:20 9.06 9.08 9.06 9.08 5.7K
10:21 9.08 9.09 9.07 9.07 2.8K
10:22 9.08 9.08 9.06 9.06 6.5K
10:23 9.05 9.05 9.03 9.03 4.3K
10:24 9.04 9.06 9.03 9.04 12.7K
10:25 9.05 9.05 9.02 9.02 18.0K
10:26 8.99 9.00 8.99 9.00 35.2K
10:27 9.01 9.02 9.01 9.01 5.0K
10:28 9.00 9.01 9.00 9.00 6.3K
10:29 9.00 9.04 9.00 9.03 16.3K
10:30 9.03 9.03 9.00 9.00 6.8K
10:31 9.00 9.01 8.98 9.00 29.7K
10:32 9.02 9.02 9.00 9.01 8.8K
10:33 9.01 9.01 8.98 8.99 4.2K
10:34 9.00 9.03 9.00 9.03 18.4K
10:35 9.03 9.04 8.99 8.99 12.0K
10:36 8.99 9.00 8.99 9.00 9.1K
10:37 9.00 9.02 8.98 8.98 10.7K
10:38 8.97 8.98 8.95 8.96 11.3K
10:39 8.94 8.94 8.91 8.91 38.6K
10:40 8.92 8.93 8.92 8.92 8.8K
10:41 8.92 8.92 8.91 8.92 15.9K
10:42 8.92 8.93 8.91 8.92 20.2K
10:43 8.85 8.87 8.84 8.85 95.1K
10:44 8.86 8.86 8.85 8.85 11.1K
10:45 8.85 8.85 8.82 8.82 38.4K
10:46 8.83 8.84 8.82 8.83 15.6K
10:47 8.81 8.82 8.72 8.72 159.7K
10:48 8.76 8.76 8.72 8.72 27.4K
10:49 8.73 8.74 8.73 8.74 13.6K
10:50 8.75 8.75 8.69 8.69 40.8K
10:51 8.69 8.74 8.66 8.74 57.4K
10:52 8.74 8.81 8.74 8.76 24.5K
10:53 8.75 8.76 8.74 8.75 9.4K
10:54 8.75 8.80 8.75 8.80 11.2K
10:55 8.82 8.83 8.80 8.81 6.1K
10:56 8.82 8.85 8.82 8.83 7.8K
10:57 8.83 8.83 8.83 8.83 5.3K
10:58 8.83 8.86 8.83 8.86 5.6K
10:59 8.86 8.90 8.83 8.90 7.2K
11:00 8.92 8.95 8.92 8.94 13.0K
11:01 8.95 8.96 8.93 8.93 10.6K
11:02 8.91 8.94 8.90 8.93 7.5K
11:03 8.99 9.04 8.95 8.95 20.6K
11:04 8.93 8.94 8.91 8.91 7.1K
11:05 8.92 8.92 8.89 8.89 5.8K
11:06 8.91 8.91 8.88 8.90 4.7K
11:07 8.89 8.91 8.89 8.91 12.3K
11:08 8.97 8.97 8.95 8.95 12.4K
11:09 8.95 8.95 8.94 8.94 5.0K
11:10 8.94 8.94 8.92 8.93 7.0K
11:11 8.94 8.95 8.92 8.95 19.3K
11:12 8.95 8.95 8.93 8.95 0.9K
11:13 8.93 8.95 8.92 8.94 6.7K
11:14 8.94 8.94 8.93 8.93 2.3K
11:15 8.93 8.95 8.93 8.95 2.3K
11:16 8.94 8.94 8.93 8.93 3.0K
11:17 8.96 8.96 8.96 8.96 1.4K
11:18 8.94 8.95 8.94 8.95 1.6K
11:19 8.95 8.95 8.92 8.92 3.1K
11:20 8.92 8.93 8.91 8.93 9.8K
11:21 8.93 8.93 8.91 8.92 3.0K
11:22 8.91 8.92 8.90 8.90 6.4K
11:23 8.91 8.91 8.90 8.90 0.4K
11:24 8.92 8.93 8.91 8.92 6.8K
11:25 8.93 8.93 8.91 8.91 3.6K
11:26 8.92 8.92 8.92 8.92 1.6K
11:27 8.92 8.96 8.91 8.96 4.9K
11:28 8.97 8.97 8.96 8.96 8.1K
11:29 8.94 8.96 8.94 8.96 3.7K
11:30 8.95 8.95 8.93 8.94 2.8K
11:31 8.94 8.94 8.92 8.92 2.7K
11:32 8.94 8.94 8.94 8.94 2.9K
11:33 8.93 8.93 8.93 8.93 1.2K
11:34 8.93 8.94 8.92 8.92 3.3K
11:35 8.90 8.90 8.86 8.86 9.1K
11:36 8.85 8.86 8.85 8.86 2.2K
11:37 8.86 8.89 8.86 8.89 4.7K
11:38 8.90 8.90 8.90 8.90 0.3K
11:39 8.90 8.90 8.90 8.90 0.5K
11:40 8.93 8.93 8.93 8.93 1.1K
11:41 8.89 8.90 8.88 8.90 5.1K
11:42 8.93 8.93 8.90 8.93 1.2K
11:43 8.92 8.92 8.90 8.90 1.1K
11:44 8.91 8.92 8.91 8.91 3.8K
11:45 8.92 8.93 8.91 8.93 6.6K
11:46 8.93 8.93 8.93 8.93 1.7K
11:48 8.93 8.95 8.93 8.95 1.4K
11:49 8.91 8.91 8.89 8.89 3.5K
11:50 8.90 8.91 8.88 8.88 4.3K
11:51 8.86 8.86 8.86 8.86 0.6K
11:52 8.86 8.86 8.85 8.85 8.6K
11:53 8.85 8.85 8.84 8.84 4.3K
11:54 8.83 8.84 8.83 8.84 1.7K
11:55 8.85 8.85 8.83 8.85 13.3K
11:56 8.87 8.88 8.85 8.86 2.1K
11:57 8.89 8.89 8.87 8.88 12.1K
11:58 8.87 8.92 8.87 8.92 5.1K
11:59 8.92 8.92 8.91 8.91 3.4K
12:00 8.92 8.93 8.92 8.93 1.5K
12:01 8.93 8.93 8.93 8.93 0.9K
12:02 8.92 8.92 8.92 8.92 1.2K
12:03 8.92 8.92 8.92 8.92 0.8K
12:04 8.92 8.93 8.89 8.90 5.8K
12:05 8.89 8.89 8.89 8.89 3.1K
12:06 8.90 8.91 8.90 8.91 0.5K
12:07 8.89 8.92 8.89 8.92 6.2K
12:08 8.90 8.92 8.90 8.91 2.7K
12:09 8.93 8.93 8.93 8.93 13.8K
12:10 8.93 8.94 8.93 8.94 0.7K
12:11 8.92 8.92 8.92 8.92 2.1K
12:12 8.93 8.93 8.90 8.90 4.1K
12:13 8.92 8.94 8.92 8.94 4.8K
12:14 8.93 8.93 8.92 8.92 1.7K
12:15 8.93 8.93 8.93 8.93 9.5K
12:16 8.93 8.93 8.92 8.92 2.5K
12:17 8.94 8.94 8.94 8.94 1.2K
12:18 8.94 8.95 8.94 8.95 15.0K
12:19 8.94 8.95 8.94 8.95 0.6K
12:20 8.95 8.96 8.95 8.95 9.8K
12:21 8.95 8.97 8.95 8.97 2.2K
12:22 8.97 8.97 8.97 8.97 1.5K
12:23 8.97 8.97 8.97 8.97 2.5K
12:24 8.97 8.97 8.97 8.97 1.1K
12:25 8.97 8.97 8.93 8.93 10.4K
12:26 8.94 8.96 8.94 8.96 3.6K
12:27 8.93 8.93 8.93 8.93 3.1K
12:28 8.95 8.95 8.94 8.95 4.9K
12:29 8.95 8.95 8.95 8.95 1.2K
12:30 8.95 8.96 8.95 8.96 3.0K
12:31 8.96 8.96 8.96 8.96 1.0K
12:32 8.97 8.97 8.96 8.96 4.9K
12:33 8.95 8.95 8.95 8.95 0.2K
12:34 8.95 8.95 8.95 8.95 1.8K
12:35 8.95 8.96 8.95 8.96 2.8K
12:36 8.97 8.98 8.97 8.98 4.1K
12:37 8.95 8.98 8.95 8.97 2.7K
12:38 8.96 8.96 8.96 8.96 0.6K
12:39 8.97 8.97 8.97 8.97 5.3K
12:40 8.96 8.99 8.96 8.99 3.3K
12:41 8.99 9.00 8.99 9.00 4.1K
12:42 9.01 9.01 9.01 9.01 0.5K
12:43 9.02 9.03 9.01 9.01 2.2K
12:44 9.01 9.02 9.01 9.02 5.3K
12:46 9.01 9.01 9.01 9.01 2.3K
12:47 9.02 9.03 9.02 9.03 6.1K
12:48 9.03 9.03 9.00 9.00 5.7K
12:49 9.00 9.00 8.99 8.99 0.9K
12:50 9.00 9.00 9.00 9.00 1.2K
12:51 9.00 9.01 9.00 9.01 1.7K
12:52 9.00 9.00 9.00 9.00 0.2K
12:53 9.02 9.02 9.01 9.02 10.8K
12:54 9.02 9.04 9.02 9.03 12.0K
12:55 9.04 9.05 9.04 9.05 5.8K
12:56 9.05 9.05 9.05 9.05 0.5K
12:57 9.04 9.06 9.04 9.06 1.3K
12:58 9.05 9.05 9.05 9.05 4.8K
12:59 9.04 9.05 9.04 9.05 4.3K
13:01 9.06 9.06 9.06 9.06 1.2K
13:02 9.06 9.06 9.05 9.05 3.0K
13:03 9.04 9.06 9.04 9.04 4.0K
13:04 9.04 9.04 9.04 9.04 0.9K
13:05 9.05 9.05 9.05 9.05 0.3K
13:06 9.05 9.05 9.05 9.05 1.8K
13:07 9.05 9.05 9.05 9.05 2.0K
13:08 9.05 9.06 9.05 9.05 4.7K
13:09 9.05 9.05 9.05 9.05 2.6K
13:10 9.05 9.05 9.03 9.03 1.9K
13:11 9.04 9.04 9.01 9.01 3.8K
13:12 9.01 9.01 9.00 9.00 1.0K
13:13 9.01 9.01 9.01 9.01 1.3K
13:14 9.01 9.01 9.00 9.00 6.7K
13:15 9.01 9.01 9.01 9.01 4.7K
13:16 9.01 9.01 9.01 9.01 0.7K
13:17 9.00 9.00 9.00 9.00 2.3K
13:18 9.00 9.01 9.00 9.01 3.2K
13:19 9.00 9.01 9.00 9.01 2.1K
13:20 9.01 9.01 9.01 9.01 1.1K
13:21 9.02 9.02 9.01 9.01 0.7K
13:22 9.02 9.02 9.02 9.02 0.6K
13:23 9.01 9.01 9.01 9.01 0.2K
13:24 9.02 9.02 9.02 9.02 1.2K
13:26 9.02 9.02 9.01 9.02 2.0K
13:27 9.02 9.02 9.02 9.02 2.0K
13:28 9.02 9.04 9.02 9.04 5.0K
13:29 9.04 9.04 9.04 9.04 2.0K
13:30 9.05 9.05 9.05 9.05 0.8K
13:31 9.04 9.04 9.03 9.03 1.5K
13:32 9.03 9.03 9.03 9.03 2.6K
13:33 9.05 9.05 9.05 9.05 4.6K
13:34 9.05 9.05 9.05 9.05 3.7K
13:35 9.05 9.05 9.04 9.04 1.7K
13:36 9.06 9.06 9.06 9.06 5.6K
13:37 9.05 9.05 9.05 9.05 0.3K
13:38 9.05 9.05 9.04 9.04 4.2K
13:39 9.06 9.07 9.06 9.07 3.0K
13:43 9.06 9.08 9.06 9.08 12.2K
13:44 9.08 9.08 9.07 9.07 1.4K
13:45 9.09 9.09 9.08 9.08 1.7K
13:46 9.06 9.06 9.06 9.06 0.6K
13:47 9.07 9.08 9.07 9.07 5.4K
13:48 9.07 9.07 9.06 9.06 0.4K
13:49 9.07 9.07 9.07 9.07 0.3K
13:50 9.07 9.07 9.07 9.07 5.3K
13:52 9.07 9.07 9.04 9.04 8.3K
13:54 9.04 9.04 9.04 9.04 1.1K
13:55 9.06 9.06 9.06 9.06 1.0K
13:56 9.05 9.05 9.05 9.05 6.4K
13:57 9.06 9.06 9.06 9.06 0.7K
13:58 9.06 9.06 9.06 9.06 0.9K
13:59 9.05 9.06 9.05 9.06 1.2K
14:00 9.06 9.10 9.06 9.10 8.4K
14:01 9.08 9.08 9.07 9.07 3.7K
14:03 9.04 9.04 9.04 9.04 0.4K
14:04 9.04 9.04 9.04 9.04 0.7K
14:05 9.04 9.04 9.01 9.01 0.9K
14:06 9.02 9.03 9.02 9.02 2.0K
14:07 9.04 9.04 9.03 9.03 0.3K
14:08 9.01 9.03 9.01 9.03 1.7K
14:09 9.04 9.04 9.04 9.04 1.1K
14:10 9.04 9.07 9.03 9.06 12.0K
14:11 9.05 9.05 9.05 9.05 0.7K
14:12 9.05 9.05 9.05 9.05 2.4K
14:13 9.04 9.06 9.04 9.06 1.9K
14:14 9.05 9.05 9.05 9.05 0.4K
14:15 9.05 9.05 9.05 9.05 1.5K
14:16 9.07 9.07 9.07 9.07 0.3K
14:17 9.04 9.05 9.04 9.05 1.6K
14:19 9.05 9.05 9.05 9.05 0.2K
14:20 9.04 9.04 9.04 9.04 0.7K
14:21 9.05 9.05 9.05 9.05 3.2K
14:22 9.06 9.06 9.06 9.06 1.3K
14:23 9.08 9.08 9.08 9.08 3.3K
14:25 9.07 9.07 9.07 9.07 2.3K
14:26 9.05 9.05 9.03 9.03 6.5K
14:27 9.03 9.04 9.03 9.04 6.2K
14:28 9.03 9.03 9.03 9.03 0.2K
14:29 9.02 9.03 9.02 9.03 1.4K
14:30 9.04 9.04 9.04 9.04 3.5K
14:32 9.05 9.05 9.03 9.05 14.4K
14:33 9.04 9.04 9.04 9.04 1.3K
14:35 9.05 9.05 9.03 9.03 6.1K
14:36 9.04 9.06 9.04 9.06 4.4K
14:37 9.05 9.05 9.05 9.05 0.8K
14:38 9.06 9.06 9.03 9.03 3.4K
14:39 9.06 9.06 9.04 9.06 1.8K
14:40 9.05 9.05 9.05 9.05 0.6K
14:42 9.04 9.06 9.04 9.06 3.6K
14:43 9.04 9.06 9.04 9.05 1.6K
14:44 9.06 9.06 9.04 9.06 0.8K
14:45 9.06 9.06 9.06 9.06 3.1K
14:48 9.05 9.06 9.05 9.06 1.5K
14:49 9.06 9.06 9.06 9.06 4.6K
14:50 9.06 9.06 9.06 9.06 0.7K
14:51 9.06 9.08 9.06 9.08 1.3K
14:52 9.09 9.09 9.07 9.07 16.8K
14:53 9.08 9.09 9.08 9.09 2.5K
14:54 9.11 9.11 9.10 9.10 3.4K
14:55 9.07 9.07 9.07 9.07 0.6K
14:56 9.09 9.09 9.08 9.08 6.8K
14:57 9.09 9.09 9.09 9.09 0.5K
14:58 9.09 9.10 9.07 9.07 4.1K
14:59 9.08 9.08 9.08 9.08 0.6K
15:00 9.08 9.11 9.08 9.11 9.1K
15:01 9.14 9.14 9.12 9.12 1.4K
15:02 9.12 9.12 9.12 9.12 1.4K
15:03 9.12 9.13 9.12 9.12 12.5K
15:04 9.12 9.12 9.12 9.12 1.2K
15:05 9.13 9.13 9.12 9.13 1.4K
15:06 9.13 9.13 9.12 9.13 0.7K
15:07 9.13 9.14 9.13 9.14 3.2K
15:08 9.13 9.16 9.13 9.16 7.1K
15:09 9.17 9.17 9.17 9.17 0.4K
15:10 9.16 9.16 9.15 9.15 6.1K
15:11 9.16 9.16 9.15 9.16 1.7K
15:12 9.17 9.17 9.16 9.16 12.5K
15:13 9.15 9.15 9.15 9.15 2.4K
15:14 9.12 9.12 9.12 9.12 2.0K
15:15 9.14 9.15 9.13 9.15 3.5K
15:16 9.15 9.15 9.14 9.14 2.7K
15:17 9.15 9.15 9.15 9.15 1.8K
15:18 9.15 9.17 9.15 9.17 6.7K
15:19 9.17 9.17 9.17 9.17 2.5K
15:20 9.17 9.18 9.17 9.18 1.0K
15:21 9.18 9.19 9.16 9.16 22.1K
15:22 9.17 9.17 9.16 9.16 2.0K
15:23 9.17 9.17 9.17 9.17 1.8K
15:24 9.17 9.17 9.17 9.17 1.3K
15:25 9.17 9.17 9.17 9.17 5.3K
15:27 9.16 9.16 9.16 9.16 11.0K
15:28 9.16 9.17 9.15 9.16 4.9K
15:29 9.18 9.18 9.18 9.18 0.8K
15:30 9.17 9.18 9.17 9.17 10.7K
15:31 9.17 9.18 9.17 9.18 4.4K
15:32 9.17 9.18 9.17 9.17 8.8K
15:33 9.17 9.17 9.17 9.17 2.7K
15:34 9.17 9.18 9.16 9.17 5.3K
15:35 9.19 9.19 9.18 9.18 4.6K
15:36 9.18 9.18 9.18 9.18 1.4K
15:37 9.17 9.17 9.16 9.16 6.2K
15:38 9.16 9.18 9.16 9.18 5.3K
15:39 9.18 9.18 9.18 9.18 1.6K
15:40 9.16 9.16 9.15 9.15 6.7K
15:41 9.15 9.15 9.13 9.13 12.1K
15:42 9.12 9.13 9.12 9.12 5.8K
15:43 9.13 9.14 9.13 9.14 21.1K
15:44 9.14 9.14 9.12 9.12 0.8K
15:45 9.12 9.16 9.12 9.16 15.0K
15:46 9.17 9.18 9.15 9.15 23.8K
15:47 9.15 9.15 9.15 9.15 3.2K
15:48 9.14 9.14 9.12 9.13 7.6K
15:49 9.13 9.16 9.13 9.16 10.4K
15:50 9.16 9.17 9.16 9.17 5.9K
15:51 9.17 9.18 9.17 9.18 3.4K
15:52 9.18 9.18 9.15 9.15 9.7K
15:53 9.15 9.17 9.15 9.17 14.8K
15:54 9.14 9.14 9.13 9.13 15.8K
15:55 9.13 9.16 9.13 9.16 21.2K
15:56 9.15 9.17 9.15 9.17 14.9K
15:57 9.17 9.18 9.16 9.18 23.3K
15:58 9.18 9.18 9.14 9.16 23.7K
15:59 9.15 9.16 9.14 9.16 93.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし