Unusual Machines Inc (UMAC)

UMAC
🏛️ アメリカ →
15.10
最終更新: 2025-09-30
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 11.31 11.32 11.20 11.20 141.7K
09:31 11.28 11.28 11.16 11.16 51.1K
09:32 11.19 11.29 11.19 11.23 26.4K
09:33 11.23 11.23 11.19 11.19 6.4K
09:34 11.25 11.25 11.20 11.24 9.5K
09:35 11.25 11.30 11.25 11.30 9.7K
09:36 11.28 11.28 11.21 11.22 6.1K
09:37 11.22 11.22 11.12 11.14 21.8K
09:38 11.12 11.20 11.12 11.18 6.9K
09:39 11.17 11.20 11.11 11.11 9.4K
09:40 11.14 11.18 11.14 11.18 6.8K
09:41 11.14 11.17 11.13 11.17 3.2K
09:42 11.15 11.24 11.15 11.24 9.9K
09:43 11.21 11.23 11.20 11.21 9.2K
09:44 11.20 11.24 11.19 11.21 8.2K
09:45 11.20 11.22 11.20 11.21 11.2K
09:46 11.17 11.23 11.17 11.23 4.1K
09:47 11.21 11.24 11.20 11.21 5.2K
09:48 11.28 11.28 11.28 11.28 1.9K
09:49 11.28 11.28 11.25 11.27 6.8K
09:50 11.29 11.36 11.29 11.36 16.3K
09:51 11.39 11.40 11.36 11.38 26.6K
09:52 11.46 11.49 11.46 11.47 43.9K
09:53 11.48 11.49 11.48 11.49 13.4K
09:54 11.49 11.52 11.47 11.52 53.0K
09:55 11.53 11.59 11.49 11.59 31.1K
09:56 11.61 11.61 11.55 11.55 29.2K
09:57 11.56 11.56 11.51 11.51 33.6K
09:58 11.51 11.53 11.45 11.46 35.4K
09:59 11.43 11.48 11.41 11.44 5.1K
10:00 11.43 11.44 11.41 11.42 8.4K
10:01 11.42 11.43 11.40 11.41 12.2K
10:02 11.41 11.44 11.40 11.40 78.1K
10:03 11.41 11.47 11.41 11.43 7.3K
10:04 11.42 11.44 11.39 11.40 3.2K
10:05 11.40 11.40 11.31 11.32 68.9K
10:06 11.31 11.34 11.31 11.34 5.4K
10:07 11.36 11.38 11.35 11.37 2.8K
10:08 11.37 11.37 11.35 11.36 31.1K
10:09 11.37 11.38 11.37 11.37 6.9K
10:10 11.39 11.39 11.38 11.39 9.8K
10:11 11.39 11.39 11.33 11.33 6.2K
10:12 11.33 11.33 11.32 11.32 8.5K
10:13 11.33 11.33 11.33 11.33 0.3K
10:14 11.33 11.33 11.33 11.33 0.2K
10:15 11.33 11.37 11.33 11.37 2.5K
10:16 11.36 11.36 11.31 11.32 7.2K
10:17 11.33 11.33 11.32 11.32 0.9K
10:18 11.34 11.34 11.31 11.31 5.6K
10:19 11.30 11.30 11.25 11.27 7.8K
10:20 11.27 11.27 11.24 11.25 9.6K
10:21 11.25 11.26 11.25 11.26 7.6K
10:22 11.26 11.26 11.25 11.25 1.4K
10:23 11.26 11.26 11.25 11.25 2.3K
10:24 11.24 11.26 11.24 11.26 2.8K
10:25 11.25 11.26 11.24 11.25 1.8K
10:26 11.24 11.26 11.24 11.26 1.9K
10:27 11.29 11.29 11.28 11.28 3.7K
10:28 11.25 11.28 11.25 11.27 6.1K
10:29 11.27 11.27 11.20 11.22 21.5K
10:30 11.21 11.26 11.21 11.26 2.4K
10:31 11.26 11.26 11.23 11.23 13.9K
10:32 11.18 11.21 11.18 11.21 9.6K
10:33 11.20 11.22 11.20 11.22 1.9K
10:34 11.21 11.24 11.21 11.24 1.2K
10:35 11.26 11.26 11.26 11.26 0.3K
10:36 11.26 11.26 11.24 11.24 1.1K
10:37 11.25 11.34 11.25 11.33 10.9K
10:38 11.32 11.32 11.28 11.30 18.7K
10:39 11.30 11.33 11.28 11.31 7.5K
10:40 11.32 11.32 11.31 11.31 2.7K
10:42 11.33 11.33 11.33 11.33 9.0K
10:43 11.32 11.34 11.32 11.34 0.3K
10:44 11.34 11.34 11.30 11.32 3.2K
10:45 11.33 11.33 11.32 11.32 4.0K
10:46 11.30 11.33 11.29 11.30 4.5K
10:47 11.29 11.30 11.29 11.30 7.0K
10:48 11.29 11.30 11.28 11.29 8.2K
10:49 11.30 11.30 11.28 11.28 3.8K
10:50 11.29 11.29 11.27 11.28 2.8K
10:51 11.27 11.31 11.24 11.31 22.6K
10:52 11.31 11.31 11.31 11.31 2.3K
10:53 11.30 11.30 11.30 11.30 4.7K
10:54 11.29 11.29 11.29 11.29 2.1K
10:55 11.30 11.32 11.29 11.29 1.8K
10:56 11.31 11.35 11.30 11.34 6.1K
10:57 11.34 11.36 11.34 11.36 3.6K
10:58 11.35 11.37 11.33 11.33 18.4K
10:59 11.35 11.38 11.34 11.38 3.0K
11:00 11.40 11.40 11.37 11.37 8.5K
11:01 11.37 11.37 11.32 11.32 1.7K
11:02 11.29 11.29 11.29 11.29 1.7K
11:03 11.30 11.30 11.25 11.26 5.1K
11:04 11.26 11.27 11.24 11.24 16.9K
11:05 11.27 11.32 11.27 11.32 2.7K
11:06 11.27 11.29 11.27 11.29 3.6K
11:07 11.30 11.30 11.30 11.30 0.4K
11:09 11.29 11.33 11.29 11.33 9.3K
11:11 11.31 11.35 11.30 11.35 3.3K
11:12 11.33 11.35 11.33 11.34 2.4K
11:13 11.35 11.35 11.35 11.35 1.5K
11:14 11.37 11.37 11.37 11.37 0.5K
11:15 11.38 11.38 11.34 11.34 5.4K
11:16 11.34 11.38 11.34 11.38 5.1K
11:18 11.35 11.36 11.35 11.36 6.1K
11:19 11.37 11.40 11.37 11.39 15.8K
11:20 11.43 11.60 11.43 11.56 52.5K
11:21 11.57 11.58 11.56 11.56 8.3K
11:22 11.53 11.55 11.50 11.52 3.3K
11:23 11.52 11.56 11.52 11.54 10.9K
11:24 11.49 11.52 11.49 11.49 6.0K
11:25 11.48 11.51 11.48 11.48 13.6K
11:26 11.48 11.48 11.44 11.44 4.8K
11:27 11.44 11.45 11.40 11.40 1.3K
11:28 11.44 11.45 11.42 11.45 3.6K
11:29 11.46 11.46 11.43 11.45 2.0K
11:30 11.46 11.47 11.46 11.47 1.9K
11:31 11.47 11.55 11.47 11.51 20.1K
11:32 11.51 11.56 11.51 11.56 3.4K
11:33 11.58 11.58 11.50 11.53 7.0K
11:34 11.53 11.54 11.51 11.53 1.2K
11:35 11.53 11.53 11.48 11.48 10.2K
11:36 11.48 11.48 11.47 11.48 5.1K
11:38 11.45 11.46 11.45 11.45 0.8K
11:39 11.46 11.55 11.46 11.53 10.8K
11:40 11.55 11.57 11.55 11.57 8.6K
11:41 11.59 11.61 11.59 11.60 12.8K
11:42 11.59 11.60 11.56 11.57 9.8K
11:43 11.57 11.57 11.50 11.53 5.8K
11:44 11.52 11.52 11.52 11.52 0.5K
11:45 11.58 11.58 11.53 11.53 2.1K
11:46 11.57 11.57 11.57 11.57 3.1K
11:47 11.59 11.64 11.59 11.64 9.5K
11:48 11.64 11.64 11.62 11.62 8.4K
11:49 11.63 11.63 11.61 11.63 1.4K
11:50 11.62 11.63 11.62 11.63 10.6K
11:51 11.62 11.65 11.62 11.63 35.5K
11:52 11.64 11.66 11.63 11.65 7.8K
11:53 11.65 11.65 11.60 11.60 14.2K
11:54 11.62 11.62 11.61 11.61 1.6K
11:55 11.60 11.62 11.60 11.62 2.2K
11:56 11.62 11.62 11.62 11.62 2.2K
11:57 11.62 11.67 11.61 11.67 6.4K
11:58 11.67 11.67 11.64 11.64 4.1K
11:59 11.64 11.65 11.64 11.65 3.8K
12:00 11.64 11.65 11.64 11.65 17.3K
12:01 11.66 11.68 11.66 11.68 6.8K
12:02 11.69 11.73 11.68 11.73 50.7K
12:03 11.73 11.73 11.66 11.66 7.4K
12:04 11.65 11.71 11.65 11.70 17.2K
12:05 11.69 11.71 11.68 11.71 6.1K
12:06 11.73 11.74 11.73 11.74 2.1K
12:07 11.74 11.75 11.72 11.74 29.3K
12:08 11.73 11.73 11.72 11.73 12.1K
12:09 11.73 11.73 11.70 11.73 23.3K
12:10 11.72 11.73 11.70 11.72 5.2K
12:11 11.71 11.74 11.67 11.70 8.7K
12:12 11.70 11.70 11.68 11.68 4.8K
12:13 11.69 11.69 11.65 11.68 16.2K
12:14 11.65 11.68 11.65 11.68 0.8K
12:15 11.68 11.69 11.65 11.69 10.0K
12:16 11.68 11.68 11.65 11.65 10.4K
12:17 11.67 11.67 11.64 11.64 5.2K
12:18 11.62 11.63 11.60 11.62 0.8K
12:19 11.61 11.63 11.61 11.62 16.2K
12:20 11.61 11.61 11.53 11.53 31.4K
12:21 11.54 11.59 11.54 11.57 4.6K
12:22 11.54 11.60 11.53 11.60 12.8K
12:23 11.62 11.62 11.59 11.60 7.0K
12:24 11.63 11.65 11.63 11.63 2.1K
12:25 11.65 11.65 11.60 11.60 6.5K
12:26 11.61 11.62 11.60 11.62 2.0K
12:27 11.62 11.62 11.60 11.60 4.9K
12:28 11.60 11.60 11.57 11.57 11.8K
12:29 11.58 11.58 11.56 11.56 0.7K
12:30 11.56 11.63 11.56 11.60 4.0K
12:31 11.60 11.61 11.60 11.61 1.1K
12:32 11.60 11.62 11.56 11.58 4.2K
12:33 11.57 11.61 11.57 11.58 10.7K
12:34 11.58 11.63 11.58 11.63 1.9K
12:35 11.59 11.59 11.59 11.59 3.0K
12:36 11.59 11.59 11.57 11.58 3.1K
12:37 11.58 11.58 11.55 11.55 6.6K
12:38 11.56 11.56 11.52 11.52 7.4K
12:39 11.54 11.54 11.50 11.51 13.0K
12:40 11.50 11.51 11.43 11.44 13.8K
12:41 11.43 11.45 11.42 11.45 8.3K
12:42 11.42 11.43 11.42 11.42 15.3K
12:43 11.41 11.45 11.41 11.45 6.2K
12:44 11.45 11.49 11.44 11.49 5.8K
12:45 11.46 11.47 11.46 11.47 1.2K
12:46 11.44 11.44 11.42 11.44 5.3K
12:47 11.44 11.44 11.44 11.44 0.8K
12:48 11.47 11.47 11.47 11.47 0.2K
12:49 11.47 11.49 11.43 11.49 2.9K
12:50 11.47 11.47 11.47 11.47 1.8K
12:51 11.47 11.47 11.46 11.46 2.7K
12:52 11.46 11.46 11.45 11.45 3.5K
12:53 11.45 11.46 11.45 11.46 2.2K
12:54 11.46 11.46 11.46 11.46 0.6K
12:55 11.46 11.46 11.45 11.45 8.3K
12:56 11.46 11.48 11.46 11.48 4.6K
12:57 11.49 11.50 11.49 11.49 1.7K
12:58 11.50 11.53 11.50 11.50 1.3K
12:59 11.47 11.50 11.46 11.50 19.0K
13:00 11.50 11.63 11.50 11.63 23.1K
13:01 11.63 11.66 11.61 11.61 18.9K
13:02 11.62 11.64 11.60 11.64 9.5K
13:03 11.65 11.66 11.63 11.63 8.9K
13:04 11.62 11.64 11.62 11.64 4.0K
13:05 11.64 11.67 11.63 11.67 3.9K
13:06 11.68 11.69 11.68 11.69 5.9K
13:07 11.69 11.69 11.67 11.69 4.8K
13:08 11.69 11.70 11.69 11.70 1.9K
13:09 11.70 11.70 11.68 11.69 14.9K
13:10 11.67 11.67 11.62 11.62 12.3K
13:11 11.60 11.60 11.57 11.57 0.5K
13:12 11.57 11.59 11.54 11.54 8.2K
13:13 11.56 11.56 11.50 11.52 7.7K
13:14 11.51 11.53 11.51 11.53 13.2K
13:15 11.53 11.55 11.51 11.51 19.3K
13:16 11.51 11.53 11.51 11.53 2.7K
13:17 11.55 11.55 11.51 11.51 8.0K
13:18 11.54 11.54 11.51 11.51 3.5K
13:19 11.51 11.52 11.51 11.51 5.9K
13:20 11.51 11.52 11.51 11.52 1.9K
13:21 11.51 11.51 11.48 11.48 7.8K
13:22 11.49 11.50 11.48 11.50 3.2K
13:23 11.52 11.52 11.52 11.52 1.2K
13:24 11.51 11.51 11.51 11.51 3.0K
13:25 11.50 11.51 11.50 11.51 3.4K
13:26 11.54 11.54 11.54 11.54 0.2K
13:27 11.55 11.55 11.53 11.53 1.2K
13:28 11.51 11.55 11.51 11.55 0.9K
13:29 11.54 11.55 11.54 11.55 0.5K
13:30 11.55 11.55 11.52 11.54 1.6K
13:31 11.54 11.55 11.54 11.55 0.6K
13:32 11.55 11.55 11.53 11.53 2.6K
13:33 11.54 11.54 11.52 11.52 4.7K
13:34 11.52 11.52 11.48 11.49 20.0K
13:35 11.48 11.48 11.46 11.48 2.5K
13:36 11.46 11.46 11.44 11.44 3.1K
13:37 11.46 11.46 11.46 11.46 1.6K
13:38 11.51 11.51 11.51 11.51 2.5K
13:40 11.50 11.52 11.50 11.52 1.3K
13:41 11.51 11.51 11.49 11.49 3.1K
13:42 11.51 11.51 11.51 11.51 0.8K
13:43 11.52 11.52 11.52 11.52 0.7K
13:44 11.53 11.53 11.51 11.51 4.1K
13:45 11.51 11.51 11.51 11.51 0.2K
13:46 11.52 11.52 11.51 11.51 2.2K
13:47 11.52 11.52 11.51 11.52 2.3K
13:48 11.51 11.52 11.50 11.50 3.4K
13:49 11.53 11.53 11.50 11.50 4.9K
13:50 11.48 11.48 11.48 11.48 2.1K
13:51 11.45 11.45 11.45 11.45 1.0K
13:52 11.44 11.44 11.43 11.43 3.2K
13:53 11.42 11.43 11.41 11.43 7.0K
13:54 11.42 11.43 11.42 11.43 1.0K
13:55 11.45 11.45 11.45 11.45 1.3K
13:58 11.45 11.45 11.45 11.45 0.4K
13:59 11.45 11.47 11.45 11.45 3.3K
14:00 11.48 11.54 11.48 11.53 6.8K
14:01 11.55 11.55 11.51 11.53 2.6K
14:02 11.54 11.61 11.54 11.56 3.5K
14:03 11.59 11.70 11.59 11.66 1.2K
14:04 11.66 11.75 11.66 11.75 21.1K
14:05 11.75 11.75 11.70 11.73 11.6K
14:06 11.74 11.74 11.61 11.61 7.9K
14:07 11.61 11.65 11.61 11.63 10.8K
14:08 11.62 11.62 11.62 11.62 3.3K
14:09 11.62 11.62 11.58 11.58 0.7K
14:10 11.53 11.54 11.50 11.50 9.6K
14:11 11.46 11.58 11.46 11.55 6.9K
14:12 11.55 11.55 11.36 11.37 20.5K
14:13 11.32 11.34 11.22 11.22 23.4K
14:14 11.21 11.24 11.19 11.20 15.8K
14:15 11.25 11.25 11.15 11.25 10.5K
14:16 11.25 11.26 11.19 11.26 5.9K
14:17 11.23 11.30 11.23 11.23 4.5K
14:18 11.28 11.28 11.24 11.26 6.5K
14:19 11.24 11.25 11.24 11.25 8.2K
14:20 11.26 11.26 11.19 11.23 7.5K
14:21 11.24 11.25 11.17 11.25 6.5K
14:22 11.35 11.38 11.32 11.35 14.8K
14:23 11.34 11.36 11.34 11.35 5.6K
14:24 11.34 11.37 11.34 11.37 2.2K
14:25 11.34 11.36 11.34 11.36 2.1K
14:26 11.36 11.36 11.36 11.36 1.6K
14:27 11.36 11.36 11.29 11.30 5.8K
14:28 11.40 11.40 11.40 11.40 0.6K
14:29 11.38 11.38 11.35 11.35 1.1K
14:30 11.37 11.37 11.35 11.35 10.4K
14:31 11.34 11.34 11.33 11.33 1.8K
14:32 11.33 11.34 11.32 11.32 11.2K
14:33 11.28 11.36 11.27 11.36 11.2K
14:34 11.33 11.36 11.33 11.36 6.4K
14:35 11.35 11.35 11.30 11.33 16.0K
14:36 11.37 11.41 11.37 11.37 6.1K
14:37 11.37 11.41 11.35 11.41 11.7K
14:38 11.41 11.45 11.41 11.41 16.3K
14:39 11.41 11.42 11.40 11.40 5.5K
14:40 11.42 11.42 11.42 11.42 2.8K
14:41 11.44 11.44 11.44 11.44 0.5K
14:42 11.34 11.37 11.31 11.36 20.7K
14:43 11.38 11.40 11.38 11.40 6.7K
14:45 11.38 11.38 11.33 11.35 13.8K
14:46 11.41 11.41 11.35 11.35 8.5K
14:47 11.42 11.42 11.42 11.42 0.1K
14:48 11.39 11.43 11.39 11.43 3.6K
14:49 11.45 11.45 11.37 11.39 3.2K
14:50 11.37 11.37 11.37 11.37 4.1K
14:51 11.34 11.36 11.33 11.33 8.9K
14:52 11.31 11.33 11.31 11.33 53.7K
14:53 11.33 11.33 11.29 11.30 17.6K
14:54 11.34 11.34 11.22 11.22 18.3K
14:55 11.27 11.34 11.27 11.34 2.2K
14:56 11.27 11.27 11.27 11.27 0.7K
14:57 11.36 11.36 11.32 11.36 1.4K
14:58 11.40 11.47 11.40 11.47 9.6K
14:59 11.47 11.47 11.47 11.47 2.7K
15:00 11.51 11.57 11.51 11.52 5.7K
15:01 11.54 11.60 11.53 11.60 4.6K
15:02 11.60 11.62 11.58 11.62 4.0K
15:03 11.63 11.65 11.62 11.63 3.8K
15:04 11.61 11.65 11.61 11.65 2.8K
15:05 11.67 11.67 11.67 11.67 5.6K
15:06 11.69 11.74 11.68 11.73 15.8K
15:07 11.73 11.82 11.73 11.80 58.2K
15:08 11.76 11.81 11.76 11.81 7.5K
15:09 11.81 11.81 11.75 11.77 11.6K
15:10 11.79 11.83 11.78 11.83 26.3K
15:11 11.82 11.83 11.75 11.75 5.1K
15:12 11.75 11.80 11.75 11.75 7.3K
15:13 11.76 11.76 11.70 11.70 4.3K
15:14 11.69 11.69 11.63 11.67 8.0K
15:15 11.71 11.72 11.63 11.72 7.2K
15:16 11.75 11.75 11.75 11.75 1.9K
15:17 11.76 11.79 11.76 11.79 5.3K
15:18 11.77 11.77 11.75 11.77 5.8K
15:19 11.69 11.73 11.67 11.73 3.8K
15:20 11.69 11.77 11.69 11.77 1.6K
15:21 11.81 11.83 11.80 11.83 19.8K
15:22 11.80 11.83 11.80 11.81 1.7K
15:23 11.82 11.85 11.82 11.85 5.6K
15:24 11.85 11.89 11.82 11.87 26.0K
15:25 11.89 11.90 11.85 11.85 24.7K
15:26 11.88 11.90 11.87 11.87 5.4K
15:27 11.88 11.88 11.86 11.86 1.7K
15:28 11.85 11.85 11.83 11.85 5.1K
15:29 11.86 11.86 11.83 11.83 4.2K
15:30 11.83 11.85 11.81 11.84 6.3K
15:31 11.81 11.82 11.78 11.80 4.2K
15:32 11.78 11.80 11.78 11.80 6.6K
15:33 11.79 11.84 11.79 11.80 9.2K
15:34 11.80 11.80 11.79 11.79 2.5K
15:35 11.83 11.85 11.76 11.76 46.5K
15:36 11.76 11.84 11.76 11.82 9.7K
15:37 11.80 11.80 11.80 11.80 2.3K
15:38 11.78 11.80 11.78 11.78 12.0K
15:39 11.78 11.79 11.76 11.76 5.3K
15:40 11.76 11.78 11.76 11.77 12.6K
15:41 11.76 11.78 11.72 11.73 14.4K
15:42 11.73 11.73 11.66 11.67 39.8K
15:43 11.68 11.72 11.68 11.72 23.4K
15:44 11.68 11.70 11.66 11.66 6.5K
15:45 11.63 11.66 11.61 11.62 13.6K
15:46 11.61 11.63 11.61 11.62 12.3K
15:47 11.62 11.64 11.61 11.62 22.9K
15:48 11.63 11.63 11.61 11.63 8.1K
15:49 11.61 11.61 11.60 11.60 8.9K
15:50 11.63 11.63 11.55 11.56 22.9K
15:51 11.57 11.58 11.53 11.53 17.3K
15:52 11.53 11.54 11.47 11.47 37.1K
15:53 11.48 11.54 11.48 11.54 21.8K
15:54 11.55 11.57 11.55 11.56 9.7K
15:55 11.58 11.58 11.50 11.50 20.1K
15:56 11.51 11.51 11.41 11.41 30.7K
15:57 11.41 11.42 11.35 11.35 34.0K
15:58 11.37 11.38 11.34 11.35 46.7K
15:59 11.35 11.43 11.32 11.43 130.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし