UWM Holdings Corp (UWMC)

UWMC
🏛️ アメリカ →
5.40
最終更新: 2025-10-08
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 5.89 5.93 5.86 5.88 32.5K
09:32 5.88 5.93 5.88 5.93 2.4K
09:33 5.92 5.93 5.92 5.92 3.8K
09:34 5.90 5.94 5.90 5.94 1.4K
09:35 5.92 5.94 5.92 5.93 5.7K
09:36 5.92 5.92 5.92 5.92 1.2K
09:37 5.93 5.93 5.92 5.93 1.4K
09:38 5.93 5.94 5.93 5.94 2.6K
09:39 5.95 5.95 5.94 5.95 1.5K
09:40 5.95 5.96 5.95 5.96 14.6K
09:41 5.96 5.98 5.96 5.98 4.5K
09:42 5.98 5.98 5.98 5.98 4.3K
09:43 5.98 5.98 5.98 5.98 0.4K
09:44 5.99 5.99 5.98 5.99 5.6K
09:45 5.96 5.96 5.95 5.96 8.8K
09:46 5.97 5.98 5.97 5.98 19.8K
09:47 5.98 5.98 5.98 5.98 4.2K
09:48 6.00 6.00 5.99 6.00 65.8K
09:49 5.98 5.99 5.98 5.98 5.0K
09:50 5.99 6.00 5.99 5.99 18.4K
09:51 5.99 5.99 5.99 5.99 2.5K
09:52 5.99 5.99 5.99 5.99 4.0K
09:53 5.98 6.00 5.98 6.00 5.1K
09:54 6.00 6.00 6.00 6.00 8.8K
09:55 6.00 6.00 5.99 5.99 2.3K
09:56 5.99 6.04 5.99 6.04 25.2K
09:57 6.04 6.05 6.04 6.05 9.7K
09:58 6.04 6.06 6.04 6.06 23.4K
09:59 6.07 6.07 6.06 6.07 3.8K
10:00 6.07 6.07 6.07 6.07 8.3K
10:01 6.07 6.08 6.06 6.06 24.1K
10:02 6.06 6.07 6.06 6.07 10.5K
10:03 6.07 6.07 6.06 6.06 10.4K
10:04 6.06 6.06 6.06 6.06 0.7K
10:05 6.05 6.07 6.05 6.06 4.9K
10:06 6.06 6.07 6.05 6.06 11.8K
10:07 6.06 6.07 6.06 6.06 7.4K
10:08 6.07 6.07 6.06 6.06 11.5K
10:09 6.06 6.06 6.05 6.06 8.6K
10:10 6.06 6.07 6.06 6.07 1.2K
10:11 6.07 6.07 6.07 6.07 11.8K
10:12 6.08 6.08 6.08 6.08 2.4K
10:13 6.08 6.08 6.07 6.07 14.3K
10:14 6.08 6.13 6.07 6.13 82.5K
10:15 6.14 6.15 6.14 6.15 13.3K
10:16 6.14 6.14 6.14 6.14 5.7K
10:17 6.14 6.14 6.13 6.13 6.7K
10:18 6.13 6.14 6.13 6.13 17.4K
10:19 6.13 6.14 6.13 6.14 6.0K
10:20 6.14 6.14 6.14 6.14 3.1K
10:21 6.14 6.14 6.13 6.14 6.9K
10:22 6.14 6.14 6.13 6.13 2.7K
10:23 6.13 6.13 6.13 6.13 0.9K
10:24 6.13 6.13 6.12 6.12 6.0K
10:25 6.12 6.12 6.11 6.12 5.2K
10:26 6.12 6.12 6.12 6.12 1.1K
10:27 6.12 6.13 6.12 6.13 6.7K
10:28 6.13 6.14 6.13 6.13 7.7K
10:29 6.12 6.12 6.12 6.12 1.1K
10:30 6.12 6.13 6.12 6.13 3.5K
10:31 6.13 6.13 6.13 6.13 2.0K
10:32 6.13 6.15 6.13 6.15 12.3K
10:33 6.15 6.15 6.14 6.14 7.1K
10:34 6.14 6.14 6.14 6.14 0.8K
10:35 6.14 6.14 6.13 6.13 1.0K
10:36 6.13 6.13 6.13 6.13 2.5K
10:37 6.13 6.13 6.12 6.13 1.6K
10:38 6.13 6.13 6.13 6.13 0.8K
10:39 6.13 6.13 6.13 6.13 2.4K
10:40 6.13 6.13 6.13 6.13 1.9K
10:41 6.13 6.13 6.13 6.13 4.8K
10:42 6.13 6.15 6.13 6.15 13.1K
10:43 6.15 6.15 6.15 6.15 0.7K
10:44 6.15 6.16 6.15 6.16 6.5K
10:45 6.16 6.16 6.16 6.16 0.5K
10:46 6.16 6.16 6.16 6.16 3.7K
10:47 6.16 6.16 6.14 6.15 20.8K
10:48 6.14 6.15 6.14 6.15 16.5K
10:49 6.15 6.15 6.15 6.15 2.0K
10:50 6.15 6.15 6.15 6.15 2.2K
10:51 6.14 6.15 6.14 6.15 6.2K
10:52 6.14 6.15 6.14 6.15 6.1K
10:53 6.15 6.15 6.12 6.12 6.6K
10:54 6.12 6.12 6.12 6.12 2.5K
10:55 6.12 6.12 6.12 6.12 1.6K
10:56 6.12 6.12 6.12 6.12 2.7K
10:57 6.12 6.12 6.11 6.12 2.6K
10:58 6.12 6.12 6.12 6.12 0.3K
10:59 6.12 6.13 6.12 6.13 14.2K
11:00 6.13 6.13 6.13 6.13 4.4K
11:01 6.13 6.13 6.13 6.13 0.8K
11:02 6.13 6.13 6.13 6.13 0.7K
11:03 6.13 6.13 6.13 6.13 1.2K
11:04 6.13 6.14 6.13 6.14 13.7K
11:05 6.14 6.14 6.13 6.14 0.9K
11:06 6.14 6.14 6.13 6.14 15.2K
11:07 6.13 6.14 6.13 6.14 2.9K
11:08 6.14 6.14 6.14 6.14 27.9K
11:09 6.16 6.16 6.15 6.15 20.4K
11:10 6.15 6.15 6.12 6.12 5.6K
11:11 6.13 6.14 6.13 6.14 23.4K
11:12 6.14 6.14 6.14 6.14 3.4K
11:13 6.14 6.14 6.14 6.14 10.3K
11:14 6.14 6.15 6.14 6.15 21.6K
11:15 6.15 6.16 6.14 6.16 27.8K
11:16 6.16 6.16 6.16 6.16 1.6K
11:17 6.16 6.16 6.16 6.16 2.2K
11:18 6.16 6.16 6.15 6.16 1.7K
11:19 6.16 6.16 6.16 6.16 3.0K
11:20 6.16 6.16 6.16 6.16 1.0K
11:21 6.16 6.16 6.16 6.16 3.9K
11:22 6.16 6.16 6.16 6.16 1.8K
11:23 6.16 6.18 6.16 6.17 17.4K
11:24 6.17 6.17 6.17 6.17 3.0K
11:25 6.17 6.17 6.17 6.17 0.9K
11:26 6.17 6.18 6.17 6.18 16.7K
11:27 6.18 6.18 6.18 6.18 1.8K
11:28 6.19 6.19 6.18 6.18 12.3K
11:29 6.18 6.19 6.18 6.19 2.5K
11:30 6.19 6.19 6.19 6.19 1.8K
11:31 6.19 6.19 6.19 6.19 4.1K
11:32 6.19 6.19 6.18 6.19 5.5K
11:33 6.19 6.19 6.19 6.19 2.6K
11:34 6.18 6.19 6.18 6.18 6.7K
11:35 6.18 6.18 6.18 6.18 7.6K
11:36 6.17 6.17 6.16 6.16 13.5K
11:37 6.17 6.17 6.17 6.17 0.7K
11:38 6.17 6.17 6.17 6.17 18.2K
11:39 6.17 6.17 6.17 6.17 13.5K
11:40 6.17 6.17 6.17 6.17 8.6K
11:41 6.16 6.17 6.16 6.17 13.0K
11:42 6.17 6.17 6.17 6.17 16.1K
11:43 6.17 6.17 6.17 6.17 2.8K
11:44 6.17 6.17 6.17 6.17 11.1K
11:45 6.16 6.17 6.16 6.17 8.8K
11:46 6.17 6.17 6.16 6.17 14.3K
11:47 6.17 6.17 6.17 6.17 1.2K
11:48 6.17 6.17 6.17 6.17 3.9K
11:49 6.17 6.17 6.16 6.17 5.5K
11:50 6.17 6.17 6.17 6.17 1.0K
11:51 6.17 6.17 6.16 6.16 7.7K
11:52 6.17 6.17 6.17 6.17 3.2K
11:53 6.17 6.17 6.16 6.17 6.1K
11:54 6.17 6.17 6.16 6.16 1.4K
11:55 6.17 6.17 6.16 6.17 3.7K
11:56 6.17 6.17 6.17 6.17 3.0K
11:57 6.17 6.18 6.17 6.18 17.8K
11:58 6.18 6.18 6.18 6.18 0.8K
11:59 6.18 6.18 6.18 6.18 4.4K
12:00 6.18 6.18 6.18 6.18 1.1K
12:01 6.18 6.18 6.17 6.17 8.5K
12:02 6.17 6.17 6.17 6.17 2.2K
12:03 6.17 6.17 6.17 6.17 1.2K
12:04 6.17 6.17 6.17 6.17 3.2K
12:05 6.17 6.17 6.17 6.17 0.1K
12:06 6.17 6.17 6.16 6.17 2.1K
12:07 6.17 6.17 6.17 6.17 0.2K
12:08 6.17 6.17 6.16 6.16 3.6K
12:09 6.16 6.17 6.16 6.17 1.9K
12:10 6.17 6.17 6.16 6.16 3.1K
12:11 6.17 6.17 6.17 6.17 0.5K
12:12 6.17 6.17 6.17 6.17 0.4K
12:13 6.17 6.17 6.17 6.17 1.1K
12:14 6.17 6.17 6.17 6.17 0.8K
12:15 6.17 6.17 6.17 6.17 5.1K
12:16 6.16 6.17 6.16 6.17 0.6K
12:17 6.17 6.18 6.17 6.18 17.2K
12:18 6.18 6.18 6.18 6.18 0.3K
12:19 6.18 6.18 6.18 6.18 3.6K
12:20 6.18 6.18 6.18 6.18 2.1K
12:21 6.18 6.18 6.18 6.18 0.3K
12:22 6.18 6.18 6.18 6.18 21.1K
12:23 6.18 6.18 6.18 6.18 2.5K
12:24 6.18 6.18 6.18 6.18 0.8K
12:25 6.18 6.18 6.17 6.17 1.9K
12:26 6.18 6.18 6.18 6.18 1.7K
12:27 6.18 6.18 6.18 6.18 0.7K
12:28 6.18 6.18 6.18 6.18 1.7K
12:29 6.18 6.18 6.18 6.18 1.4K
12:30 6.18 6.18 6.18 6.18 2.2K
12:31 6.18 6.18 6.18 6.18 4.6K
12:32 6.18 6.18 6.17 6.17 0.8K
12:33 6.18 6.18 6.17 6.18 3.4K
12:34 6.18 6.18 6.17 6.17 0.6K
12:35 6.17 6.18 6.17 6.17 1.9K
12:36 6.18 6.18 6.17 6.17 0.9K
12:37 6.18 6.18 6.17 6.17 8.9K
12:38 6.18 6.18 6.17 6.18 2.0K
12:39 6.18 6.18 6.17 6.18 1.7K
12:40 6.17 6.18 6.17 6.18 2.3K
12:41 6.18 6.18 6.18 6.18 4.2K
12:42 6.18 6.18 6.18 6.18 1.7K
12:43 6.18 6.18 6.18 6.18 1.9K
12:44 6.18 6.18 6.18 6.18 2.4K
12:45 6.18 6.18 6.18 6.18 1.4K
12:46 6.18 6.18 6.18 6.18 0.8K
12:47 6.18 6.18 6.18 6.18 0.5K
12:48 6.18 6.21 6.18 6.21 50.2K
12:49 6.21 6.21 6.20 6.20 3.7K
12:50 6.20 6.20 6.20 6.20 17.3K
12:51 6.19 6.19 6.18 6.18 10.2K
12:52 6.18 6.18 6.18 6.18 0.4K
12:53 6.18 6.18 6.18 6.18 0.9K
12:54 6.18 6.18 6.18 6.18 2.8K
12:55 6.18 6.18 6.18 6.18 0.3K
12:56 6.18 6.18 6.18 6.18 8.2K
12:57 6.18 6.18 6.16 6.16 9.5K
12:58 6.17 6.17 6.17 6.17 5.3K
12:59 6.17 6.18 6.17 6.18 17.2K
13:00 6.18 6.18 6.18 6.18 2.9K
13:01 6.18 6.18 6.17 6.18 0.6K
13:02 6.18 6.18 6.18 6.18 0.4K
13:03 6.18 6.18 6.18 6.18 2.1K
13:04 6.18 6.18 6.17 6.18 2.3K
13:05 6.18 6.18 6.17 6.18 3.7K
13:06 6.18 6.18 6.18 6.18 0.5K
13:07 6.18 6.18 6.16 6.16 13.0K
13:08 6.17 6.18 6.16 6.18 23.2K
13:09 6.18 6.18 6.18 6.18 0.6K
13:10 6.18 6.18 6.18 6.18 0.5K
13:11 6.18 6.18 6.18 6.18 0.3K
13:12 6.18 6.18 6.18 6.18 0.5K
13:13 6.18 6.18 6.18 6.18 0.9K
13:14 6.18 6.18 6.18 6.18 0.8K
13:15 6.18 6.18 6.17 6.17 2.2K
13:16 6.17 6.18 6.17 6.17 1.5K
13:17 6.17 6.18 6.17 6.18 0.6K
13:18 6.18 6.18 6.18 6.18 11.2K
13:19 6.18 6.18 6.18 6.18 2.5K
13:20 6.18 6.18 6.18 6.18 4.0K
13:21 6.17 6.18 6.17 6.18 1.1K
13:22 6.18 6.18 6.17 6.18 1.0K
13:23 6.18 6.18 6.18 6.18 2.0K
13:24 6.18 6.18 6.17 6.18 1.2K
13:25 6.18 6.18 6.18 6.18 2.6K
13:26 6.18 6.18 6.17 6.17 4.9K
13:27 6.17 6.18 6.17 6.18 1.6K
13:28 6.18 6.18 6.17 6.18 3.1K
13:29 6.18 6.18 6.17 6.18 4.3K
13:30 6.18 6.18 6.18 6.18 2.6K
13:31 6.18 6.18 6.18 6.18 1.2K
13:32 6.18 6.18 6.18 6.18 3.8K
13:33 6.18 6.18 6.17 6.18 1.9K
13:34 6.18 6.18 6.17 6.18 3.1K
13:35 6.18 6.18 6.17 6.17 1.8K
13:36 6.18 6.18 6.17 6.18 3.1K
13:37 6.18 6.18 6.18 6.18 1.1K
13:38 6.17 6.18 6.17 6.18 3.0K
13:39 6.18 6.18 6.18 6.18 2.1K
13:40 6.18 6.18 6.18 6.18 3.6K
13:41 6.18 6.18 6.17 6.17 3.8K
13:42 6.17 6.18 6.17 6.18 2.7K
13:43 6.18 6.18 6.18 6.18 4.4K
13:44 6.18 6.18 6.18 6.18 2.0K
13:45 6.18 6.18 6.18 6.18 2.8K
13:46 6.18 6.21 6.18 6.21 36.5K
13:47 6.20 6.21 6.20 6.21 3.9K
13:48 6.21 6.21 6.21 6.21 2.2K
13:49 6.21 6.21 6.21 6.21 2.3K
13:50 6.21 6.21 6.21 6.21 3.3K
13:51 6.21 6.21 6.21 6.21 2.5K
13:52 6.21 6.21 6.21 6.21 1.0K
13:53 6.21 6.23 6.21 6.23 20.2K
13:54 6.23 6.24 6.23 6.24 11.4K
13:55 6.24 6.24 6.23 6.23 11.6K
13:56 6.23 6.23 6.22 6.22 23.3K
13:57 6.22 6.22 6.22 6.22 0.8K
13:58 6.22 6.22 6.22 6.22 2.7K
13:59 6.22 6.22 6.22 6.22 13.5K
14:00 6.21 6.22 6.21 6.22 2.5K
14:01 6.22 6.22 6.21 6.22 1.5K
14:02 6.22 6.22 6.21 6.21 3.0K
14:03 6.22 6.22 6.22 6.22 6.5K
14:04 6.21 6.22 6.21 6.22 1.2K
14:05 6.22 6.22 6.22 6.22 1.4K
14:06 6.22 6.22 6.22 6.22 2.0K
14:07 6.22 6.23 6.22 6.23 15.8K
14:08 6.23 6.23 6.23 6.23 1.8K
14:09 6.23 6.23 6.23 6.23 3.2K
14:10 6.23 6.23 6.23 6.23 1.7K
14:11 6.23 6.23 6.23 6.23 1.3K
14:12 6.23 6.23 6.23 6.23 1.3K
14:13 6.23 6.23 6.23 6.23 0.7K
14:14 6.23 6.25 6.23 6.25 25.5K
14:15 6.24 6.24 6.24 6.24 11.4K
14:16 6.24 6.24 6.23 6.24 3.8K
14:17 6.24 6.24 6.24 6.24 4.3K
14:18 6.23 6.23 6.23 6.23 13.1K
14:19 6.23 6.23 6.23 6.23 1.7K
14:20 6.22 6.22 6.22 6.22 15.6K
14:21 6.21 6.22 6.21 6.22 5.2K
14:22 6.22 6.22 6.22 6.22 1.9K
14:23 6.22 6.22 6.21 6.22 11.0K
14:24 6.24 6.24 6.24 6.24 37.2K
14:25 6.24 6.24 6.23 6.24 4.2K
14:26 6.24 6.24 6.24 6.24 4.1K
14:27 6.24 6.24 6.24 6.24 3.0K
14:28 6.24 6.24 6.24 6.24 0.4K
14:29 6.24 6.24 6.24 6.24 4.8K
14:30 6.24 6.24 6.24 6.24 4.2K
14:31 6.24 6.24 6.24 6.24 2.0K
14:32 6.24 6.24 6.24 6.24 1.4K
14:33 6.24 6.24 6.23 6.23 4.8K
14:34 6.23 6.23 6.23 6.23 13.6K
14:35 6.23 6.23 6.23 6.23 1.0K
14:36 6.23 6.23 6.22 6.22 1.8K
14:37 6.22 6.23 6.22 6.23 5.7K
14:38 6.23 6.23 6.22 6.23 2.4K
14:39 6.23 6.23 6.23 6.23 0.7K
14:40 6.23 6.23 6.23 6.23 2.7K
14:41 6.23 6.23 6.23 6.23 1.1K
14:42 6.22 6.23 6.22 6.23 2.2K
14:43 6.23 6.23 6.23 6.23 2.1K
14:44 6.22 6.23 6.22 6.22 3.2K
14:45 6.22 6.23 6.22 6.23 10.0K
14:46 6.23 6.24 6.23 6.24 12.1K
14:47 6.24 6.24 6.24 6.24 2.1K
14:48 6.24 6.24 6.24 6.24 14.0K
14:49 6.24 6.24 6.24 6.24 1.1K
14:50 6.24 6.24 6.24 6.24 1.6K
14:51 6.24 6.24 6.24 6.24 1.4K
14:52 6.24 6.24 6.24 6.24 0.8K
14:53 6.24 6.24 6.24 6.24 2.3K
14:54 6.24 6.24 6.24 6.24 1.5K
14:55 6.24 6.24 6.23 6.23 6.0K
14:56 6.23 6.24 6.23 6.24 2.1K
14:57 6.24 6.24 6.24 6.24 1.3K
14:58 6.24 6.24 6.24 6.24 6.8K
14:59 6.23 6.23 6.23 6.23 12.8K
15:00 6.23 6.23 6.22 6.22 1.8K
15:01 6.22 6.23 6.22 6.22 4.1K
15:02 6.23 6.23 6.21 6.21 18.7K
15:03 6.20 6.20 6.19 6.19 9.9K
15:04 6.19 6.20 6.19 6.19 2.7K
15:05 6.19 6.19 6.18 6.18 3.1K
15:06 6.18 6.23 6.18 6.23 62.2K
15:07 6.22 6.22 6.22 6.22 3.0K
15:08 6.22 6.22 6.22 6.22 13.2K
15:09 6.22 6.23 6.22 6.23 0.7K
15:10 6.23 6.23 6.23 6.23 3.8K
15:11 6.23 6.23 6.23 6.23 2.8K
15:12 6.23 6.23 6.23 6.23 0.9K
15:13 6.23 6.23 6.23 6.23 2.3K
15:14 6.23 6.23 6.22 6.23 1.5K
15:15 6.23 6.23 6.23 6.23 6.9K
15:16 6.22 6.23 6.22 6.23 2.0K
15:17 6.23 6.23 6.22 6.23 2.2K
15:18 6.23 6.23 6.22 6.23 2.5K
15:19 6.23 6.23 6.22 6.22 2.9K
15:20 6.22 6.23 6.22 6.23 3.8K
15:21 6.22 6.23 6.22 6.22 2.8K
15:22 6.23 6.23 6.22 6.23 10.0K
15:23 6.22 6.23 6.22 6.23 4.2K
15:24 6.22 6.22 6.22 6.22 3.3K
15:25 6.22 6.23 6.22 6.23 14.1K
15:26 6.22 6.23 6.22 6.23 3.1K
15:27 6.22 6.23 6.22 6.23 2.7K
15:28 6.22 6.23 6.22 6.23 2.4K
15:29 6.22 6.23 6.22 6.23 3.6K
15:30 6.23 6.23 6.22 6.22 5.1K
15:31 6.22 6.23 6.22 6.23 2.6K
15:32 6.23 6.23 6.22 6.22 5.1K
15:33 6.22 6.22 6.22 6.22 4.3K
15:34 6.22 6.23 6.22 6.22 4.3K
15:35 6.23 6.24 6.22 6.24 51.7K
15:36 6.23 6.23 6.23 6.23 36.4K
15:37 6.23 6.23 6.23 6.23 3.0K
15:38 6.22 6.22 6.22 6.22 13.1K
15:39 6.22 6.22 6.22 6.22 1.0K
15:40 6.22 6.22 6.21 6.21 30.3K
15:41 6.21 6.21 6.20 6.20 9.0K
15:42 6.21 6.22 6.20 6.22 39.6K
15:43 6.22 6.22 6.22 6.22 50.2K
15:44 6.23 6.23 6.22 6.22 24.4K
15:45 6.22 6.22 6.22 6.22 4.0K
15:46 6.22 6.22 6.22 6.22 10.3K
15:47 6.22 6.22 6.22 6.22 11.7K
15:48 6.23 6.23 6.23 6.23 27.8K
15:49 6.23 6.23 6.23 6.23 4.3K
15:50 6.23 6.23 6.23 6.23 6.5K
15:51 6.23 6.23 6.22 6.22 20.8K
15:52 6.22 6.23 6.22 6.23 8.2K
15:53 6.23 6.23 6.23 6.23 33.5K
15:54 6.23 6.24 6.23 6.24 35.1K
15:55 6.24 6.24 6.24 6.24 22.0K
15:56 6.24 6.25 6.24 6.25 80.4K
15:57 6.25 6.25 6.25 6.25 73.2K
15:58 6.25 6.25 6.25 6.25 26.4K
15:59 6.25 6.25 6.23 6.23 165.4K
16:00 6.23 6.24 6.19 6.24 374.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし