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 6.16 6.25 6.16 6.19 24.7K
09:32 6.18 6.19 6.13 6.13 11.8K
09:33 6.14 6.14 6.14 6.14 2.4K
09:34 6.14 6.16 6.14 6.15 6.2K
09:35 6.15 6.16 6.14 6.16 3.5K
09:36 6.15 6.15 6.14 6.14 3.4K
09:37 6.13 6.13 6.12 6.12 14.1K
09:38 6.12 6.12 6.12 6.12 0.4K
09:39 6.12 6.12 6.11 6.11 2.4K
09:40 6.11 6.11 6.10 6.11 0.9K
09:41 6.11 6.11 6.11 6.11 1.0K
09:42 6.11 6.14 6.11 6.14 7.9K
09:43 6.14 6.14 6.14 6.14 4.5K
09:44 6.13 6.13 6.12 6.12 4.6K
09:45 6.12 6.12 6.11 6.11 9.7K
09:46 6.11 6.11 6.11 6.11 0.7K
09:47 6.11 6.11 6.10 6.11 2.5K
09:48 6.11 6.11 6.11 6.11 1.8K
09:49 6.13 6.13 6.12 6.12 4.2K
09:50 6.11 6.11 6.11 6.11 1.2K
09:51 6.12 6.12 6.11 6.11 10.9K
09:52 6.11 6.11 6.10 6.10 0.2K
09:53 6.10 6.10 6.10 6.10 0.5K
09:54 6.10 6.10 6.10 6.10 0.3K
09:55 6.09 6.09 6.09 6.09 10.6K
09:56 6.09 6.09 6.09 6.09 2.2K
09:57 6.09 6.09 6.09 6.09 0.6K
09:58 6.09 6.09 6.09 6.09 0.8K
09:59 6.08 6.08 6.08 6.08 2.2K
10:00 6.08 6.08 6.06 6.06 2.7K
10:01 6.06 6.06 6.06 6.06 3.4K
10:02 6.05 6.05 6.05 6.05 13.9K
10:03 6.05 6.05 6.03 6.03 7.3K
10:04 6.03 6.03 6.03 6.03 0.7K
10:05 6.03 6.04 6.03 6.04 3.2K
10:06 6.04 6.04 6.03 6.03 1.6K
10:07 6.02 6.02 6.02 6.02 1.2K
10:08 6.02 6.03 6.02 6.03 0.9K
10:09 6.03 6.03 6.03 6.03 7.4K
10:10 6.03 6.03 6.03 6.03 0.5K
10:11 6.03 6.03 6.02 6.02 8.2K
10:12 6.02 6.02 6.01 6.01 1.2K
10:13 6.01 6.01 6.01 6.01 0.9K
10:14 6.02 6.02 6.02 6.02 7.4K
10:15 6.02 6.02 6.02 6.02 3.2K
10:16 6.02 6.02 6.01 6.01 0.8K
10:17 6.01 6.01 6.00 6.00 1.7K
10:18 6.00 6.00 5.98 6.00 38.3K
10:19 6.01 6.02 6.01 6.02 17.1K
10:20 6.02 6.02 6.02 6.02 3.3K
10:21 6.02 6.02 6.01 6.01 2.4K
10:22 6.02 6.02 6.02 6.02 15.0K
10:23 6.02 6.03 6.01 6.03 4.5K
10:24 6.03 6.03 6.02 6.03 4.5K
10:25 6.03 6.03 6.03 6.03 4.1K
10:26 6.02 6.02 6.01 6.01 23.1K
10:27 6.01 6.02 6.00 6.02 142.5K
10:28 6.02 6.03 6.02 6.03 7.5K
10:29 6.03 6.04 6.03 6.04 5.0K
10:30 6.04 6.04 6.04 6.04 0.5K
10:31 6.04 6.04 6.03 6.03 11.2K
10:32 6.02 6.02 6.02 6.02 6.9K
10:33 6.01 6.02 6.01 6.02 5.4K
10:34 6.02 6.02 6.02 6.02 0.7K
10:35 6.02 6.03 6.02 6.02 4.5K
10:36 6.02 6.03 6.02 6.03 0.5K
10:37 6.03 6.03 6.02 6.02 1.7K
10:38 6.02 6.03 6.02 6.02 6.4K
10:39 6.02 6.03 6.02 6.02 0.6K
10:40 6.02 6.03 6.02 6.03 1.0K
10:41 6.03 6.03 6.01 6.02 10.5K
10:42 6.01 6.02 6.01 6.02 2.3K
10:43 6.02 6.02 6.02 6.02 0.3K
10:44 6.02 6.02 6.02 6.02 1.3K
10:45 6.02 6.02 6.01 6.01 2.3K
10:46 6.01 6.01 6.01 6.01 0.0K
10:47 6.01 6.02 6.01 6.02 0.7K
10:48 6.02 6.02 6.01 6.01 1.0K
10:49 6.02 6.02 6.01 6.01 11.4K
10:50 6.00 6.01 6.00 6.01 70.0K
10:51 6.00 6.02 6.00 6.02 6.1K
10:52 6.02 6.02 6.02 6.02 1.0K
10:53 6.02 6.02 6.01 6.02 1.8K
10:54 6.02 6.02 6.02 6.02 2.1K
10:55 6.03 6.03 6.02 6.02 11.9K
10:56 6.02 6.02 6.02 6.02 1.1K
10:57 6.02 6.03 6.02 6.03 0.6K
10:58 6.03 6.03 6.03 6.03 1.2K
10:59 6.03 6.03 6.01 6.01 6.8K
11:00 6.02 6.02 6.02 6.02 1.5K
11:01 6.02 6.02 6.02 6.02 1.0K
11:02 6.02 6.02 6.02 6.02 1.2K
11:03 6.01 6.01 6.01 6.01 12.1K
11:04 6.01 6.02 6.00 6.02 21.7K
11:05 6.02 6.02 6.02 6.02 1.1K
11:06 6.02 6.02 6.02 6.02 2.1K
11:07 6.02 6.02 6.02 6.02 0.5K
11:08 6.02 6.02 6.01 6.02 8.3K
11:09 6.02 6.02 6.00 6.00 23.3K
11:10 6.01 6.01 6.01 6.01 1.1K
11:11 6.01 6.01 6.01 6.01 1.0K
11:12 6.01 6.01 6.01 6.01 8.3K
11:13 6.01 6.01 6.00 6.00 1.1K
11:14 6.01 6.01 6.00 6.01 1.9K
11:15 6.01 6.01 6.00 6.00 1.0K
11:16 6.00 6.00 5.97 5.97 32.4K
11:17 5.96 5.97 5.96 5.97 3.2K
11:18 5.97 5.97 5.96 5.96 1.0K
11:19 5.97 5.97 5.97 5.97 5.0K
11:20 5.96 5.97 5.96 5.96 117.0K
11:21 5.95 5.97 5.95 5.97 11.2K
11:22 5.96 5.96 5.94 5.94 13.9K
11:23 5.94 5.95 5.94 5.95 0.9K
11:24 5.95 5.95 5.95 5.95 1.4K
11:25 5.95 5.95 5.94 5.94 2.7K
11:26 5.95 5.95 5.95 5.95 1.3K
11:27 5.95 5.95 5.94 5.94 0.8K
11:28 5.95 5.95 5.95 5.95 3.9K
11:29 5.95 5.95 5.94 5.94 1.5K
11:30 5.94 5.96 5.94 5.96 59.1K
11:31 5.96 5.96 5.96 5.96 1.9K
11:32 5.96 5.96 5.95 5.95 13.6K
11:33 5.95 5.96 5.95 5.96 8.1K
11:34 5.96 5.96 5.95 5.95 3.1K
11:35 5.96 5.96 5.95 5.95 3.5K
11:36 5.97 5.97 5.97 5.97 4.7K
11:37 5.97 5.97 5.97 5.97 1.6K
11:38 5.97 5.98 5.97 5.98 15.5K
11:39 5.98 5.98 5.98 5.98 2.0K
11:40 5.98 5.99 5.98 5.98 7.3K
11:41 5.98 6.00 5.98 5.99 6.9K
11:42 5.99 6.00 5.99 6.00 2.4K
11:43 6.00 6.00 6.00 6.00 1.2K
11:44 6.00 6.00 6.00 6.00 0.8K
11:45 5.99 5.99 5.99 5.99 1.2K
11:46 5.99 5.99 5.98 5.98 15.3K
11:47 5.98 5.99 5.98 5.99 0.9K
11:48 5.99 5.99 5.99 5.99 0.9K
11:49 5.98 5.99 5.98 5.99 1.0K
11:50 5.99 5.99 5.98 5.98 0.6K
11:51 5.98 5.98 5.98 5.98 1.2K
11:52 5.98 5.98 5.98 5.98 0.9K
11:53 5.98 5.99 5.98 5.99 0.6K
11:54 5.99 5.99 5.99 5.99 1.7K
11:55 5.99 5.99 5.99 5.99 0.9K
11:56 5.99 5.99 5.99 5.99 0.9K
11:57 5.99 5.99 5.99 5.99 0.6K
11:58 5.99 5.99 5.99 5.99 39.6K
11:59 5.97 5.97 5.96 5.96 40.4K
12:00 5.96 5.97 5.95 5.97 59.6K
12:01 5.97 5.97 5.97 5.97 5.3K
12:02 5.97 5.97 5.97 5.97 13.8K
12:03 5.97 5.97 5.97 5.97 0.7K
12:04 5.97 5.97 5.97 5.97 0.9K
12:05 5.97 5.97 5.97 5.97 0.6K
12:06 5.97 5.97 5.97 5.97 0.7K
12:07 5.97 5.97 5.97 5.97 1.3K
12:08 5.97 5.97 5.97 5.97 1.4K
12:09 5.97 5.97 5.97 5.97 1.2K
12:10 5.97 5.97 5.97 5.97 1.8K
12:11 5.97 5.97 5.97 5.97 0.6K
12:12 5.97 5.97 5.95 5.95 17.5K
12:13 5.95 5.95 5.93 5.93 10.0K
12:14 5.93 5.94 5.93 5.94 6.1K
12:15 5.94 5.94 5.94 5.94 2.8K
12:16 5.94 5.94 5.94 5.94 1.3K
12:17 5.94 5.94 5.93 5.93 0.7K
12:18 5.94 5.94 5.94 5.94 0.8K
12:19 5.94 5.94 5.94 5.94 0.8K
12:20 5.94 5.94 5.94 5.94 0.9K
12:21 5.93 5.93 5.91 5.91 11.1K
12:22 5.90 5.92 5.90 5.91 9.4K
12:23 5.91 5.91 5.90 5.91 21.4K
12:24 5.90 5.91 5.90 5.91 8.6K
12:25 5.91 5.91 5.90 5.90 2.1K
12:26 5.90 5.91 5.90 5.91 2.7K
12:27 5.90 5.91 5.90 5.91 5.1K
12:28 5.91 5.91 5.90 5.91 1.7K
12:29 5.91 5.91 5.91 5.91 0.7K
12:30 5.90 5.91 5.90 5.90 2.1K
12:31 5.91 5.91 5.91 5.91 2.3K
12:32 5.91 5.91 5.91 5.91 1.4K
12:33 5.91 5.91 5.91 5.91 2.2K
12:34 5.91 5.91 5.90 5.90 1.1K
12:35 5.90 5.91 5.90 5.91 10.3K
12:36 5.91 5.91 5.90 5.91 1.8K
12:37 5.91 5.91 5.90 5.91 7.7K
12:38 5.91 5.91 5.90 5.90 0.6K
12:39 5.91 5.91 5.91 5.91 1.1K
12:40 5.91 5.91 5.91 5.91 0.3K
12:41 5.91 5.91 5.90 5.91 18.3K
12:42 5.91 5.91 5.91 5.91 1.3K
12:43 5.91 5.91 5.91 5.91 2.8K
12:44 5.91 5.91 5.91 5.91 4.7K
12:45 5.91 5.91 5.91 5.91 3.0K
12:46 5.91 5.91 5.91 5.91 2.6K
12:47 5.91 5.91 5.91 5.91 0.8K
12:48 5.91 5.91 5.90 5.91 4.7K
12:49 5.91 5.91 5.91 5.91 10.0K
12:50 5.91 5.91 5.90 5.90 1.9K
12:51 5.91 5.91 5.90 5.90 15.5K
12:52 5.90 5.90 5.89 5.89 15.9K
12:53 5.89 5.89 5.89 5.89 7.5K
12:54 5.89 5.89 5.88 5.88 1.5K
12:55 5.88 5.89 5.88 5.89 3.0K
12:56 5.89 5.89 5.89 5.89 3.2K
12:57 5.89 5.89 5.89 5.89 0.3K
12:58 5.89 5.89 5.89 5.89 0.9K
12:59 5.89 5.90 5.89 5.89 60.0K
13:00 5.89 5.89 5.89 5.89 1.1K
13:01 5.89 5.89 5.88 5.89 1.1K
13:02 5.89 5.89 5.89 5.89 1.3K
13:03 5.89 5.89 5.89 5.89 0.4K
13:04 5.89 5.89 5.89 5.89 5.0K
13:05 5.89 5.89 5.89 5.89 0.5K
13:06 5.89 5.89 5.88 5.88 0.1K
13:07 5.89 5.89 5.88 5.88 1.6K
13:08 5.88 5.88 5.88 5.88 0.9K
13:09 5.89 5.89 5.89 5.89 1.2K
13:10 5.89 5.89 5.88 5.88 7.9K
13:11 5.87 5.87 5.87 5.87 11.2K
13:12 5.87 5.88 5.87 5.88 13.3K
13:13 5.88 5.88 5.87 5.87 0.6K
13:14 5.87 5.88 5.87 5.88 1.1K
13:15 5.88 5.88 5.88 5.88 8.4K
13:16 5.89 5.89 5.89 5.89 1.8K
13:17 5.89 5.89 5.89 5.89 1.5K
13:18 5.88 5.89 5.88 5.89 1.2K
13:19 5.89 5.89 5.89 5.89 1.1K
13:20 5.89 5.89 5.87 5.88 15.7K
13:21 5.87 5.87 5.86 5.86 4.7K
13:22 5.87 5.87 5.86 5.87 0.9K
13:23 5.87 5.87 5.86 5.86 1.7K
13:24 5.86 5.87 5.86 5.87 1.6K
13:25 5.87 5.87 5.87 5.87 1.6K
13:26 5.87 5.87 5.86 5.86 0.8K
13:27 5.86 5.86 5.86 5.86 1.9K
13:28 5.86 5.87 5.86 5.87 1.1K
13:29 5.86 5.87 5.86 5.87 1.2K
13:30 5.87 5.87 5.87 5.87 3.1K
13:31 5.87 5.87 5.87 5.87 1.8K
13:32 5.87 5.87 5.87 5.87 2.1K
13:33 5.87 5.87 5.87 5.87 1.0K
13:34 5.87 5.87 5.87 5.87 0.4K
13:35 5.87 5.87 5.86 5.86 3.0K
13:36 5.87 5.87 5.85 5.85 29.1K
13:37 5.84 5.85 5.84 5.85 25.0K
13:38 5.85 5.87 5.85 5.87 23.4K
13:39 5.86 5.87 5.86 5.86 1.1K
13:40 5.87 5.87 5.87 5.87 9.4K
13:41 5.87 5.88 5.87 5.88 2.6K
13:42 5.88 5.88 5.88 5.88 2.1K
13:43 5.89 5.89 5.89 5.89 18.8K
13:44 5.89 5.89 5.88 5.89 0.8K
13:45 5.88 5.88 5.88 5.88 2.3K
13:46 5.88 5.89 5.88 5.89 1.5K
13:47 5.89 5.90 5.89 5.90 7.1K
13:48 5.90 5.90 5.90 5.90 3.1K
13:49 5.90 5.90 5.90 5.90 2.8K
13:50 5.89 5.90 5.89 5.90 4.6K
13:51 5.90 5.90 5.90 5.90 2.4K
13:52 5.90 5.90 5.90 5.90 2.1K
13:53 5.90 5.91 5.90 5.91 25.7K
13:54 5.92 5.92 5.92 5.92 9.4K
13:55 5.92 5.93 5.92 5.93 32.7K
13:56 5.93 5.93 5.93 5.93 7.1K
13:57 5.93 5.94 5.93 5.94 35.2K
13:58 5.94 5.94 5.94 5.94 7.3K
13:59 5.94 5.96 5.94 5.96 31.8K
14:00 5.96 5.96 5.95 5.95 25.3K
14:01 5.95 5.95 5.94 5.94 7.9K
14:02 5.94 5.95 5.94 5.94 20.6K
14:03 5.94 5.95 5.94 5.95 0.9K
14:04 5.95 5.95 5.95 5.95 3.0K
14:05 5.95 5.95 5.95 5.95 64.6K
14:06 5.95 5.95 5.95 5.95 0.4K
14:07 5.95 5.95 5.94 5.94 66.0K
14:08 5.94 5.95 5.94 5.95 8.6K
14:09 5.95 5.95 5.95 5.95 0.8K
14:10 5.95 5.97 5.95 5.97 16.2K
14:11 5.96 5.96 5.96 5.96 2.8K
14:12 5.96 5.96 5.96 5.96 1.5K
14:13 5.96 5.96 5.96 5.96 1.1K
14:14 5.96 5.96 5.96 5.96 6.1K
14:15 5.96 5.96 5.96 5.96 1.9K
14:16 5.96 5.96 5.96 5.96 3.7K
14:17 5.96 5.96 5.95 5.95 7.9K
14:18 5.95 5.97 5.95 5.97 11.7K
14:19 5.97 5.97 5.97 5.97 5.8K
14:20 5.97 5.97 5.96 5.96 17.8K
14:21 5.97 5.97 5.96 5.96 12.5K
14:22 5.96 5.96 5.96 5.96 3.9K
14:23 5.95 5.95 5.95 5.95 0.8K
14:24 5.96 5.96 5.96 5.96 5.8K
14:25 5.96 5.96 5.96 5.96 9.9K
14:26 5.96 5.96 5.96 5.96 1.2K
14:27 5.96 5.96 5.96 5.96 1.7K
14:28 5.96 5.96 5.95 5.95 2.8K
14:29 5.96 5.96 5.96 5.96 2.5K
14:30 5.96 5.96 5.95 5.95 20.5K
14:31 5.94 5.94 5.94 5.94 1.8K
14:32 5.94 5.94 5.94 5.94 1.6K
14:33 5.95 5.95 5.94 5.94 5.0K
14:34 5.94 5.95 5.94 5.95 0.9K
14:35 5.95 5.95 5.94 5.94 1.8K
14:36 5.94 5.95 5.94 5.95 2.7K
14:37 5.94 5.95 5.94 5.94 2.3K
14:38 5.94 5.94 5.94 5.94 2.2K
14:39 5.94 5.95 5.94 5.94 3.2K
14:40 5.94 5.94 5.94 5.94 1.0K
14:41 5.94 5.94 5.94 5.94 3.5K
14:42 5.94 5.94 5.94 5.94 1.3K
14:43 5.94 5.94 5.94 5.94 4.4K
14:44 5.94 5.95 5.94 5.95 4.1K
14:45 5.95 5.95 5.95 5.95 5.7K
14:46 5.95 5.95 5.95 5.95 2.5K
14:47 5.95 5.95 5.95 5.95 1.3K
14:48 5.95 5.95 5.94 5.94 1.8K
14:49 5.94 5.95 5.94 5.95 12.0K
14:50 5.95 5.95 5.95 5.95 0.6K
14:51 5.95 5.95 5.95 5.95 1.8K
14:52 5.95 5.95 5.95 5.95 4.4K
14:53 5.95 5.95 5.95 5.95 1.6K
14:54 5.95 5.95 5.95 5.95 2.7K
14:55 5.95 5.95 5.95 5.95 7.4K
14:56 5.95 5.95 5.95 5.95 1.4K
14:57 5.95 5.95 5.95 5.95 21.2K
14:58 5.95 5.95 5.95 5.95 1.0K
14:59 5.95 5.96 5.95 5.95 14.2K
15:00 5.95 5.95 5.95 5.95 1.6K
15:01 5.95 5.95 5.95 5.95 0.4K
15:02 5.95 5.95 5.95 5.95 1.1K
15:03 5.95 5.95 5.95 5.95 3.8K
15:04 5.95 5.95 5.95 5.95 1.9K
15:05 5.95 5.95 5.95 5.95 7.4K
15:06 5.95 5.96 5.95 5.96 6.3K
15:07 5.96 5.96 5.96 5.96 2.1K
15:08 5.96 5.96 5.95 5.96 3.5K
15:09 5.96 5.96 5.96 5.96 1.7K
15:10 5.96 5.96 5.96 5.96 1.8K
15:11 5.96 5.96 5.96 5.96 3.3K
15:12 5.96 5.96 5.96 5.96 3.6K
15:13 5.96 5.96 5.95 5.96 4.5K
15:14 5.96 5.96 5.96 5.96 1.5K
15:15 5.96 5.96 5.96 5.96 4.4K
15:16 5.96 5.96 5.95 5.96 3.0K
15:17 5.96 5.96 5.95 5.95 2.9K
15:18 5.96 5.96 5.96 5.96 3.2K
15:19 5.96 5.96 5.94 5.94 59.1K
15:20 5.94 5.97 5.94 5.97 57.2K
15:21 5.97 5.97 5.97 5.97 0.6K
15:22 5.97 5.97 5.97 5.97 2.6K
15:23 5.97 5.97 5.96 5.97 11.1K
15:24 5.97 5.98 5.97 5.98 23.5K
15:25 5.99 6.00 5.99 6.00 15.7K
15:26 6.00 6.00 5.99 6.00 2.3K
15:27 6.02 6.02 6.01 6.02 14.0K
15:28 6.02 6.04 6.02 6.02 42.2K
15:29 6.02 6.03 6.02 6.03 13.2K
15:30 6.03 6.03 6.01 6.01 13.6K
15:31 6.02 6.02 6.02 6.02 2.3K
15:32 6.02 6.02 6.02 6.02 2.9K
15:33 6.02 6.02 6.02 6.02 3.7K
15:34 6.02 6.03 6.02 6.03 35.5K
15:35 6.03 6.04 6.03 6.04 7.3K
15:36 6.05 6.05 6.04 6.04 12.8K
15:37 6.05 6.05 6.04 6.05 55.7K
15:38 6.05 6.06 6.05 6.05 42.4K
15:39 6.05 6.06 6.05 6.06 3.6K
15:40 6.06 6.06 6.06 6.06 11.6K
15:41 6.06 6.06 6.06 6.06 7.1K
15:42 6.05 6.06 6.05 6.06 15.0K
15:43 6.06 6.06 6.06 6.06 4.9K
15:44 6.06 6.06 6.06 6.06 5.8K
15:45 6.06 6.06 6.05 6.06 6.4K
15:46 6.06 6.06 6.05 6.06 10.1K
15:47 6.06 6.06 6.06 6.06 6.2K
15:48 6.06 6.06 6.06 6.06 12.8K
15:49 6.06 6.06 6.06 6.06 9.3K
15:50 6.06 6.06 6.06 6.06 9.0K
15:51 6.06 6.06 6.06 6.06 25.3K
15:52 6.06 6.06 6.06 6.06 22.5K
15:53 6.06 6.06 6.06 6.06 13.7K
15:54 6.06 6.09 6.06 6.09 101.0K
15:55 6.09 6.09 6.08 6.08 68.8K
15:56 6.08 6.08 6.08 6.08 13.2K
15:57 6.08 6.08 6.08 6.08 97.0K
15:58 6.08 6.08 6.06 6.06 76.7K
15:59 6.06 6.06 6.06 6.06 65.0K
16:00 6.07 6.08 6.07 6.07 1,232.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし