UWM Holdings Corp (UWMC)

UWMC
🏛️ アメリカ →
5.60
最終更新: 2025-10-06
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 5.81 5.85 5.70 5.85 102.3K
09:32 5.83 5.84 5.83 5.84 6.5K
09:33 5.81 5.81 5.81 5.81 11.7K
09:34 5.80 5.84 5.80 5.84 5.4K
09:35 5.84 5.84 5.84 5.84 19.9K
09:36 5.82 5.86 5.82 5.86 11.7K
09:37 5.86 5.86 5.84 5.85 7.9K
09:38 5.85 5.86 5.85 5.86 2.7K
09:39 5.84 5.84 5.82 5.82 2.2K
09:40 5.82 5.83 5.82 5.83 2.7K
09:41 5.83 5.83 5.82 5.82 1.2K
09:42 5.81 5.82 5.81 5.81 1.4K
09:43 5.81 5.85 5.81 5.85 5.8K
09:44 5.84 5.86 5.84 5.86 3.3K
09:45 5.85 5.86 5.85 5.86 1.3K
09:46 5.85 5.87 5.85 5.87 4.9K
09:47 5.87 5.87 5.87 5.87 0.2K
09:48 5.87 5.90 5.87 5.90 12.8K
09:49 5.89 5.89 5.88 5.88 3.0K
09:50 5.89 5.89 5.88 5.88 10.4K
09:51 5.88 5.88 5.86 5.86 3.4K
09:52 5.86 5.86 5.86 5.86 0.2K
09:53 5.86 5.86 5.86 5.86 0.2K
09:54 5.86 5.88 5.86 5.88 4.1K
09:55 5.87 5.87 5.87 5.87 1.3K
09:56 5.87 5.87 5.87 5.87 0.6K
09:57 5.87 5.87 5.87 5.87 1.2K
09:58 5.88 5.88 5.88 5.88 2.1K
09:59 5.88 5.88 5.88 5.88 11.2K
10:00 5.88 5.89 5.88 5.89 7.6K
10:01 5.89 5.90 5.89 5.90 4.0K
10:02 5.90 5.90 5.88 5.88 4.6K
10:03 5.88 5.89 5.88 5.89 1.3K
10:04 5.89 5.90 5.89 5.90 6.4K
10:05 5.90 5.90 5.89 5.90 1.1K
10:06 5.89 5.90 5.89 5.90 1.1K
10:07 5.90 5.90 5.90 5.90 3.3K
10:08 5.90 5.90 5.88 5.88 8.3K
10:09 5.88 5.88 5.88 5.88 2.1K
10:10 5.88 5.88 5.88 5.88 0.8K
10:11 5.88 5.88 5.88 5.88 0.5K
10:12 5.88 5.88 5.88 5.88 0.5K
10:13 5.88 5.88 5.88 5.88 0.2K
10:14 5.88 5.88 5.87 5.87 2.2K
10:15 5.87 5.88 5.87 5.88 3.7K
10:16 5.89 5.89 5.89 5.89 1.2K
10:17 5.89 5.89 5.88 5.89 1.9K
10:18 5.89 5.89 5.89 5.89 3.3K
10:19 5.90 5.90 5.90 5.90 4.6K
10:20 5.90 5.90 5.90 5.90 0.3K
10:21 5.90 5.90 5.90 5.90 0.4K
10:22 5.90 5.90 5.90 5.90 0.9K
10:23 5.90 5.92 5.90 5.92 10.9K
10:24 5.92 5.92 5.92 5.92 1.5K
10:25 5.92 5.92 5.91 5.91 2.2K
10:26 5.91 5.91 5.91 5.91 0.3K
10:27 5.91 5.91 5.91 5.91 1.1K
10:28 5.91 5.91 5.91 5.91 0.6K
10:29 5.91 5.91 5.90 5.90 6.0K
10:30 5.91 5.91 5.91 5.91 1.0K
10:31 5.91 5.91 5.90 5.90 3.2K
10:32 5.90 5.90 5.90 5.90 0.8K
10:33 5.90 5.90 5.90 5.90 1.3K
10:34 5.90 5.90 5.90 5.90 3.1K
10:35 5.90 5.90 5.87 5.87 26.7K
10:36 5.89 5.91 5.89 5.91 39.3K
10:37 5.92 5.93 5.92 5.93 12.0K
10:38 5.93 5.93 5.93 5.93 0.3K
10:39 5.93 5.95 5.93 5.95 13.8K
10:40 5.94 5.95 5.94 5.95 2.6K
10:41 5.95 5.95 5.95 5.95 0.4K
10:42 5.95 5.95 5.93 5.93 7.4K
10:43 5.93 5.93 5.93 5.93 0.9K
10:44 5.93 5.93 5.93 5.93 1.0K
10:45 5.93 5.93 5.93 5.93 5.8K
10:46 5.92 5.92 5.91 5.91 1.4K
10:47 5.91 5.91 5.91 5.91 0.7K
10:48 5.93 5.93 5.92 5.92 21.6K
10:49 5.92 5.92 5.92 5.92 0.7K
10:50 5.92 5.92 5.91 5.92 0.6K
10:51 5.92 5.92 5.92 5.92 0.2K
10:52 5.92 5.92 5.92 5.92 4.0K
10:53 5.92 5.92 5.92 5.92 0.4K
10:54 5.92 5.92 5.92 5.92 0.5K
10:55 5.92 5.92 5.92 5.92 0.4K
10:56 5.91 5.91 5.91 5.91 1.9K
10:57 5.91 5.91 5.89 5.89 20.6K
10:58 5.89 5.89 5.89 5.89 0.2K
10:59 5.89 5.89 5.89 5.89 0.4K
11:00 5.89 5.90 5.89 5.90 0.2K
11:01 5.90 5.90 5.89 5.89 1.5K
11:02 5.89 5.89 5.89 5.89 1.7K
11:03 5.88 5.89 5.88 5.88 12.5K
11:04 5.88 5.88 5.88 5.88 2.0K
11:05 5.88 5.88 5.85 5.85 35.9K
11:06 5.85 5.85 5.85 5.85 0.1K
11:07 5.85 5.85 5.85 5.85 0.2K
11:08 5.87 5.87 5.85 5.85 2.5K
11:09 5.85 5.86 5.85 5.86 20.0K
11:10 5.86 5.86 5.86 5.86 2.4K
11:11 5.86 5.86 5.86 5.86 1.2K
11:12 5.86 5.86 5.86 5.86 1.1K
11:13 5.85 5.86 5.85 5.86 11.4K
11:14 5.86 5.86 5.85 5.86 14.9K
11:15 5.88 5.88 5.87 5.87 78.6K
11:16 5.87 5.87 5.86 5.86 2.3K
11:17 5.86 5.87 5.86 5.87 5.3K
11:18 5.87 5.87 5.86 5.86 0.2K
11:19 5.86 5.86 5.85 5.85 18.1K
11:20 5.85 5.85 5.84 5.84 3.3K
11:21 5.84 5.85 5.84 5.85 0.4K
11:22 5.85 5.85 5.85 5.85 0.4K
11:23 5.85 5.85 5.85 5.85 0.5K
11:24 5.85 5.85 5.85 5.85 0.4K
11:25 5.85 5.85 5.85 5.85 1.0K
11:26 5.84 5.84 5.84 5.84 1.2K
11:27 5.84 5.84 5.83 5.83 2.1K
11:28 5.83 5.83 5.83 5.83 0.2K
11:29 5.83 5.83 5.83 5.83 0.2K
11:30 5.83 5.85 5.83 5.85 35.5K
11:31 5.85 5.85 5.84 5.84 0.6K
11:32 5.85 5.85 5.85 5.85 1.9K
11:33 5.85 5.85 5.84 5.85 1.0K
11:34 5.85 5.85 5.85 5.85 0.5K
11:35 5.85 5.85 5.84 5.84 5.4K
11:36 5.85 5.85 5.84 5.84 1.8K
11:37 5.85 5.85 5.85 5.85 21.1K
11:38 5.85 5.85 5.85 5.85 0.6K
11:39 5.85 5.85 5.85 5.85 0.3K
11:40 5.85 5.85 5.85 5.85 0.5K
11:41 5.85 5.85 5.84 5.85 0.8K
11:42 5.85 5.85 5.85 5.85 1.2K
11:43 5.85 5.85 5.85 5.85 1.0K
11:44 5.85 5.85 5.85 5.85 22.8K
11:45 5.85 5.85 5.85 5.85 7.1K
11:46 5.85 5.87 5.84 5.87 32.4K
11:47 5.87 5.87 5.86 5.86 10.1K
11:48 5.87 5.87 5.87 5.87 5.8K
11:49 5.87 5.87 5.87 5.87 1.4K
11:50 5.87 5.87 5.87 5.87 1.6K
11:51 5.87 5.87 5.87 5.87 0.2K
11:52 5.87 5.87 5.87 5.87 1.1K
11:53 5.87 5.87 5.87 5.87 0.4K
11:54 5.87 5.87 5.87 5.87 0.3K
11:55 5.87 5.87 5.87 5.87 0.5K
11:56 5.87 5.87 5.87 5.87 1.0K
11:57 5.87 5.87 5.87 5.87 0.4K
11:58 5.87 5.87 5.87 5.87 0.4K
11:59 5.87 5.87 5.85 5.85 5.3K
12:00 5.86 5.86 5.86 5.86 0.5K
12:01 5.86 5.86 5.86 5.86 0.4K
12:02 5.85 5.85 5.85 5.85 5.0K
12:03 5.85 5.85 5.85 5.85 1.0K
12:04 5.85 5.85 5.85 5.85 0.3K
12:05 5.85 5.85 5.85 5.85 0.3K
12:06 5.85 5.85 5.85 5.85 0.3K
12:07 5.85 5.85 5.84 5.85 2.7K
12:08 5.85 5.85 5.84 5.84 0.7K
12:09 5.84 5.84 5.84 5.84 0.2K
12:10 5.84 5.84 5.84 5.84 7.5K
12:11 5.84 5.84 5.84 5.84 0.5K
12:12 5.84 5.84 5.84 5.84 0.8K
12:13 5.84 5.84 5.83 5.83 3.1K
12:14 5.83 5.84 5.83 5.84 1.0K
12:15 5.84 5.84 5.84 5.84 0.3K
12:16 5.84 5.84 5.84 5.84 0.1K
12:17 5.84 5.84 5.84 5.84 1.3K
12:18 5.84 5.84 5.83 5.83 0.4K
12:19 5.84 5.84 5.83 5.83 7.0K
12:20 5.82 5.82 5.82 5.82 0.4K
12:21 5.83 5.83 5.82 5.82 1.2K
12:22 5.82 5.83 5.82 5.82 2.4K
12:23 5.82 5.82 5.82 5.82 0.5K
12:24 5.82 5.82 5.82 5.82 0.3K
12:25 5.82 5.82 5.80 5.81 24.0K
12:26 5.81 5.81 5.81 5.81 0.4K
12:27 5.82 5.82 5.82 5.82 6.5K
12:28 5.82 5.82 5.81 5.81 2.8K
12:29 5.81 5.81 5.81 5.81 0.2K
12:30 5.81 5.81 5.81 5.81 0.4K
12:31 5.81 5.81 5.81 5.81 0.3K
12:32 5.81 5.81 5.81 5.81 0.8K
12:33 5.81 5.81 5.80 5.80 0.4K
12:34 5.81 5.81 5.81 5.81 1.1K
12:35 5.81 5.81 5.81 5.81 0.1K
12:36 5.81 5.81 5.80 5.80 0.4K
12:37 5.80 5.81 5.80 5.81 1.0K
12:38 5.81 5.81 5.80 5.80 1.3K
12:39 5.80 5.81 5.80 5.81 0.7K
12:40 5.81 5.81 5.81 5.81 0.9K
12:41 5.81 5.81 5.81 5.81 9.4K
12:42 5.81 5.81 5.81 5.81 1.2K
12:43 5.81 5.81 5.80 5.80 1.3K
12:44 5.80 5.80 5.80 5.80 0.3K
12:45 5.80 5.80 5.80 5.80 0.2K
12:46 5.81 5.82 5.81 5.82 5.0K
12:47 5.82 5.82 5.82 5.82 0.4K
12:48 5.82 5.82 5.82 5.82 0.7K
12:49 5.82 5.82 5.82 5.82 0.2K
12:50 5.82 5.82 5.82 5.82 0.3K
12:51 5.82 5.82 5.82 5.82 0.6K
12:52 5.82 5.83 5.82 5.83 4.3K
12:53 5.83 5.83 5.82 5.82 0.5K
12:54 5.82 5.82 5.82 5.82 0.2K
12:55 5.82 5.83 5.82 5.83 0.1K
12:56 5.83 5.84 5.83 5.84 6.5K
12:57 5.84 5.84 5.83 5.83 2.5K
12:58 5.83 5.84 5.83 5.83 0.7K
12:59 5.83 5.84 5.83 5.84 10.6K
13:00 5.84 5.84 5.84 5.84 0.5K
13:01 5.83 5.84 5.83 5.84 0.9K
13:02 5.84 5.84 5.84 5.84 0.6K
13:03 5.84 5.84 5.84 5.84 0.7K
13:04 5.84 5.84 5.84 5.84 7.0K
13:05 5.84 5.84 5.84 5.84 0.4K
13:06 5.83 5.84 5.83 5.84 0.8K
13:07 5.84 5.84 5.84 5.84 0.3K
13:08 5.84 5.84 5.84 5.84 3.5K
13:09 5.84 5.84 5.84 5.84 0.4K
13:10 5.84 5.84 5.83 5.83 1.4K
13:11 5.83 5.83 5.83 5.83 0.6K
13:12 5.83 5.84 5.83 5.84 0.5K
13:13 5.84 5.84 5.84 5.84 0.9K
13:14 5.83 5.83 5.83 5.83 28.9K
13:15 5.83 5.83 5.83 5.83 1.0K
13:16 5.83 5.83 5.83 5.83 0.3K
13:17 5.83 5.83 5.82 5.83 16.0K
13:18 5.83 5.83 5.82 5.82 0.9K
13:19 5.82 5.82 5.82 5.82 0.4K
13:20 5.82 5.82 5.80 5.80 2.3K
13:21 5.80 5.80 5.80 5.80 0.7K
13:22 5.80 5.81 5.80 5.80 0.9K
13:23 5.80 5.80 5.78 5.78 48.6K
13:24 5.78 5.78 5.78 5.78 1.5K
13:25 5.78 5.78 5.77 5.78 18.6K
13:26 5.79 5.79 5.79 5.79 3.1K
13:27 5.79 5.79 5.77 5.77 36.0K
13:28 5.78 5.78 5.78 5.78 1.6K
13:29 5.78 5.79 5.78 5.79 5.3K
13:30 5.79 5.79 5.79 5.79 31.5K
13:31 5.79 5.79 5.79 5.79 0.2K
13:32 5.79 5.79 5.78 5.79 0.7K
13:33 5.79 5.79 5.79 5.79 2.1K
13:34 5.79 5.79 5.79 5.79 17.7K
13:35 5.79 5.79 5.78 5.78 0.9K
13:36 5.78 5.79 5.78 5.79 43.6K
13:37 5.79 5.79 5.79 5.79 12.1K
13:38 5.79 5.79 5.79 5.79 1.1K
13:39 5.79 5.79 5.79 5.79 3.7K
13:40 5.79 5.80 5.79 5.79 14.6K
13:41 5.80 5.80 5.80 5.80 6.8K
13:42 5.81 5.81 5.81 5.81 1.7K
13:43 5.81 5.81 5.81 5.81 0.8K
13:44 5.81 5.82 5.81 5.82 6.6K
13:45 5.82 5.82 5.81 5.81 3.0K
13:46 5.82 5.82 5.82 5.82 1.0K
13:47 5.82 5.82 5.82 5.82 4.7K
13:48 5.82 5.82 5.82 5.82 1.7K
13:49 5.80 5.80 5.80 5.80 8.1K
13:50 5.80 5.81 5.80 5.81 2.0K
13:51 5.81 5.81 5.80 5.81 6.6K
13:52 5.81 5.81 5.81 5.81 3.5K
13:53 5.81 5.81 5.81 5.81 2.4K
13:54 5.81 5.81 5.81 5.81 0.4K
13:55 5.81 5.81 5.80 5.80 0.7K
13:56 5.81 5.81 5.81 5.81 0.4K
13:57 5.81 5.81 5.80 5.81 3.0K
13:58 5.81 5.81 5.80 5.81 3.8K
13:59 5.81 5.81 5.80 5.81 2.7K
14:00 5.81 5.81 5.81 5.81 0.3K
14:01 5.81 5.81 5.81 5.81 2.9K
14:02 5.81 5.81 5.81 5.81 1.9K
14:03 5.81 5.81 5.80 5.80 17.6K
14:04 5.81 5.81 5.81 5.81 3.7K
14:05 5.81 5.81 5.81 5.81 2.0K
14:06 5.81 5.81 5.81 5.81 0.7K
14:07 5.81 5.81 5.81 5.81 1.0K
14:08 5.82 5.82 5.82 5.82 5.9K
14:09 5.82 5.82 5.82 5.82 1.7K
14:10 5.82 5.82 5.81 5.81 1.5K
14:11 5.81 5.83 5.81 5.83 6.4K
14:12 5.83 5.83 5.83 5.83 0.4K
14:13 5.83 5.83 5.82 5.82 0.4K
14:14 5.82 5.82 5.82 5.82 0.5K
14:15 5.82 5.82 5.82 5.82 0.7K
14:16 5.83 5.83 5.83 5.83 3.4K
14:17 5.83 5.83 5.83 5.83 1.1K
14:18 5.83 5.83 5.83 5.83 1.4K
14:19 5.83 5.83 5.83 5.83 2.7K
14:20 5.82 5.83 5.82 5.83 13.1K
14:21 5.83 5.83 5.82 5.83 7.7K
14:22 5.83 5.83 5.82 5.82 13.3K
14:23 5.82 5.83 5.82 5.83 2.8K
14:24 5.83 5.83 5.83 5.83 10.3K
14:25 5.83 5.83 5.83 5.83 0.6K
14:26 5.83 5.83 5.83 5.83 2.0K
14:27 5.83 5.83 5.82 5.82 3.6K
14:28 5.82 5.82 5.82 5.82 0.6K
14:29 5.83 5.83 5.82 5.82 9.6K
14:30 5.82 5.82 5.82 5.82 11.1K
14:31 5.81 5.81 5.80 5.80 8.2K
14:32 5.80 5.80 5.80 5.80 10.3K
14:33 5.80 5.80 5.80 5.80 6.4K
14:34 5.80 5.80 5.80 5.80 2.7K
14:35 5.80 5.80 5.80 5.80 1.1K
14:36 5.80 5.80 5.80 5.80 0.9K
14:37 5.80 5.80 5.80 5.80 1.5K
14:38 5.80 5.80 5.80 5.80 0.6K
14:39 5.80 5.80 5.80 5.80 0.6K
14:40 5.79 5.80 5.79 5.79 55.3K
14:41 5.79 5.80 5.79 5.80 2.7K
14:42 5.80 5.80 5.80 5.80 0.9K
14:43 5.80 5.80 5.79 5.79 18.3K
14:44 5.80 5.80 5.79 5.79 5.3K
14:45 5.79 5.79 5.79 5.79 1.8K
14:46 5.79 5.79 5.78 5.78 7.1K
14:47 5.78 5.79 5.78 5.78 6.8K
14:48 5.78 5.79 5.78 5.79 0.8K
14:49 5.78 5.78 5.77 5.77 32.7K
14:50 5.77 5.77 5.77 5.77 6.2K
14:51 5.77 5.78 5.77 5.77 1.7K
14:52 5.77 5.78 5.77 5.77 0.8K
14:53 5.77 5.79 5.77 5.79 16.0K
14:54 5.79 5.79 5.79 5.79 0.5K
14:55 5.79 5.79 5.79 5.79 0.2K
14:56 5.79 5.79 5.79 5.79 0.6K
14:57 5.79 5.79 5.79 5.79 1.0K
14:58 5.79 5.79 5.79 5.79 0.7K
14:59 5.80 5.80 5.80 5.80 7.3K
15:00 5.80 5.80 5.80 5.80 0.7K
15:01 5.80 5.80 5.80 5.80 1.0K
15:02 5.80 5.80 5.79 5.79 0.4K
15:03 5.80 5.80 5.80 5.80 0.9K
15:04 5.79 5.80 5.79 5.79 0.5K
15:05 5.80 5.80 5.80 5.80 0.4K
15:06 5.80 5.81 5.80 5.81 12.7K
15:07 5.81 5.81 5.81 5.81 1.0K
15:08 5.81 5.81 5.81 5.81 1.7K
15:09 5.81 5.81 5.81 5.81 0.4K
15:10 5.81 5.81 5.81 5.81 0.4K
15:11 5.81 5.81 5.81 5.81 1.1K
15:12 5.81 5.81 5.81 5.81 0.8K
15:13 5.81 5.81 5.80 5.80 1.5K
15:14 5.81 5.81 5.78 5.78 25.6K
15:15 5.78 5.78 5.78 5.78 0.7K
15:16 5.78 5.79 5.78 5.79 1.2K
15:17 5.79 5.79 5.79 5.79 1.6K
15:18 5.79 5.79 5.78 5.79 1.0K
15:19 5.79 5.79 5.79 5.79 1.6K
15:20 5.79 5.80 5.79 5.80 9.5K
15:21 5.80 5.80 5.80 5.80 0.9K
15:22 5.80 5.80 5.80 5.80 6.4K
15:23 5.80 5.80 5.80 5.80 1.1K
15:24 5.80 5.81 5.80 5.80 12.5K
15:25 5.80 5.80 5.79 5.79 25.1K
15:26 5.81 5.81 5.81 5.81 30.9K
15:27 5.81 5.81 5.81 5.81 8.8K
15:28 5.81 5.81 5.81 5.81 1.3K
15:29 5.81 5.81 5.81 5.81 2.6K
15:30 5.81 5.81 5.81 5.81 0.8K
15:31 5.81 5.81 5.81 5.81 3.9K
15:32 5.81 5.83 5.81 5.83 26.6K
15:33 5.83 5.84 5.83 5.84 27.7K
15:34 5.84 5.84 5.84 5.84 2.7K
15:35 5.84 5.84 5.83 5.84 2.2K
15:36 5.84 5.85 5.84 5.85 51.1K
15:37 5.85 5.85 5.85 5.85 4.0K
15:38 5.85 5.85 5.85 5.85 2.2K
15:39 5.85 5.85 5.85 5.85 14.0K
15:40 5.85 5.85 5.83 5.83 39.5K
15:41 5.83 5.83 5.83 5.83 10.8K
15:42 5.83 5.83 5.82 5.83 3.4K
15:43 5.83 5.83 5.82 5.82 12.2K
15:44 5.82 5.82 5.82 5.82 11.1K
15:45 5.82 5.82 5.82 5.82 16.3K
15:46 5.82 5.82 5.82 5.82 4.0K
15:47 5.82 5.83 5.82 5.83 10.0K
15:48 5.83 5.83 5.83 5.83 18.2K
15:49 5.83 5.83 5.83 5.83 9.9K
15:50 5.83 5.83 5.83 5.83 3.7K
15:51 5.83 5.85 5.83 5.85 35.5K
15:52 5.85 5.85 5.85 5.85 7.4K
15:53 5.86 5.86 5.86 5.86 27.5K
15:54 5.86 5.87 5.86 5.87 31.3K
15:55 5.87 5.87 5.86 5.87 15.4K
15:56 5.86 5.87 5.86 5.87 40.9K
15:57 5.87 5.87 5.87 5.87 21.4K
15:58 5.87 5.88 5.87 5.88 119.1K
15:59 5.88 5.88 5.88 5.88 19.7K
16:00 5.88 5.89 5.84 5.87 1,182.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし