UWM Holdings Corp (UWMC)

UWMC
🏛️ アメリカ →
5.98
最終更新: 2025-10-03
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 4.36 4.42 4.34 4.38 101.5K
09:32 4.36 4.36 4.32 4.32 39.9K
09:33 4.33 4.35 4.33 4.35 9.3K
09:34 4.34 4.36 4.34 4.36 13.2K
09:35 4.36 4.39 4.36 4.39 35.3K
09:36 4.39 4.39 4.35 4.35 8.2K
09:37 4.35 4.36 4.34 4.36 7.5K
09:38 4.36 4.36 4.33 4.33 18.5K
09:39 4.34 4.34 4.34 4.34 2.1K
09:40 4.33 4.34 4.33 4.33 14.3K
09:41 4.33 4.34 4.32 4.33 13.2K
09:42 4.34 4.34 4.34 4.34 6.7K
09:43 4.35 4.35 4.33 4.33 9.5K
09:44 4.33 4.33 4.32 4.32 2.8K
09:45 4.32 4.33 4.32 4.33 4.3K
09:46 4.33 4.33 4.32 4.33 53.8K
09:47 4.33 4.34 4.33 4.33 5.7K
09:48 4.33 4.34 4.33 4.34 12.9K
09:49 4.33 4.33 4.31 4.31 11.9K
09:50 4.32 4.32 4.31 4.31 4.3K
09:51 4.30 4.31 4.30 4.31 28.1K
09:52 4.31 4.31 4.31 4.31 2.3K
09:53 4.31 4.31 4.31 4.31 2.2K
09:54 4.31 4.31 4.30 4.30 6.2K
09:55 4.30 4.30 4.29 4.29 10.9K
09:56 4.29 4.29 4.27 4.27 13.5K
09:57 4.28 4.28 4.28 4.28 21.6K
09:58 4.28 4.28 4.27 4.27 47.2K
09:59 4.27 4.28 4.27 4.28 11.0K
10:00 4.27 4.27 4.27 4.27 5.6K
10:01 4.27 4.29 4.26 4.29 16.0K
10:02 4.29 4.29 4.29 4.29 4.5K
10:03 4.30 4.31 4.30 4.31 24.9K
10:04 4.30 4.31 4.30 4.31 23.9K
10:05 4.30 4.30 4.29 4.29 10.9K
10:06 4.30 4.30 4.30 4.30 56.2K
10:07 4.31 4.31 4.30 4.30 7.6K
10:08 4.30 4.31 4.30 4.31 10.8K
10:09 4.30 4.30 4.28 4.28 40.2K
10:10 4.28 4.28 4.28 4.28 8.9K
10:11 4.28 4.28 4.26 4.26 7.8K
10:12 4.26 4.27 4.26 4.27 16.2K
10:13 4.24 4.25 4.23 4.24 112.1K
10:14 4.24 4.24 4.23 4.23 5.9K
10:15 4.23 4.23 4.23 4.23 38.4K
10:16 4.23 4.23 4.21 4.21 17.4K
10:17 4.21 4.22 4.21 4.22 37.6K
10:18 4.22 4.22 4.21 4.21 16.3K
10:19 4.21 4.21 4.20 4.21 3.1K
10:20 4.21 4.21 4.20 4.20 21.7K
10:21 4.21 4.21 4.19 4.19 59.7K
10:22 4.20 4.21 4.20 4.21 49.0K
10:23 4.20 4.20 4.20 4.20 26.9K
10:24 4.20 4.20 4.19 4.19 23.9K
10:25 4.18 4.20 4.18 4.20 47.3K
10:26 4.19 4.20 4.19 4.20 16.0K
10:27 4.20 4.20 4.19 4.19 15.6K
10:28 4.19 4.19 4.18 4.18 9.0K
10:29 4.18 4.19 4.18 4.18 37.9K
10:30 4.18 4.18 4.17 4.18 12.1K
10:31 4.18 4.19 4.18 4.19 21.4K
10:32 4.18 4.19 4.17 4.17 18.3K
10:33 4.17 4.18 4.17 4.18 19.0K
10:34 4.18 4.18 4.17 4.17 14.1K
10:35 4.17 4.18 4.17 4.17 50.9K
10:36 4.18 4.19 4.18 4.18 11.9K
10:37 4.18 4.20 4.18 4.19 17.1K
10:38 4.20 4.20 4.18 4.18 29.9K
10:39 4.19 4.20 4.19 4.20 9.5K
10:40 4.20 4.20 4.19 4.19 13.2K
10:41 4.19 4.21 4.19 4.21 43.1K
10:42 4.21 4.21 4.20 4.21 44.9K
10:43 4.21 4.21 4.20 4.20 11.8K
10:44 4.25 4.25 4.23 4.23 356.0K
10:45 4.23 4.24 4.23 4.24 19.0K
10:46 4.25 4.25 4.23 4.24 52.5K
10:47 4.24 4.24 4.24 4.24 27.1K
10:48 4.24 4.24 4.23 4.23 13.2K
10:49 4.23 4.23 4.23 4.23 23.2K
10:50 4.23 4.23 4.22 4.22 8.7K
10:51 4.22 4.22 4.21 4.22 33.6K
10:52 4.21 4.22 4.21 4.22 6.2K
10:53 4.21 4.21 4.21 4.21 10.6K
10:54 4.21 4.21 4.21 4.21 17.1K
10:55 4.21 4.21 4.21 4.21 8.0K
10:56 4.20 4.20 4.20 4.20 18.6K
10:57 4.19 4.20 4.19 4.20 23.6K
10:58 4.20 4.20 4.19 4.19 11.7K
10:59 4.20 4.20 4.18 4.19 15.1K
11:00 4.18 4.18 4.18 4.18 16.4K
11:01 4.19 4.19 4.19 4.19 4.0K
11:02 4.19 4.19 4.17 4.17 41.7K
11:03 4.19 4.19 4.19 4.19 28.9K
11:04 4.19 4.19 4.19 4.19 4.8K
11:05 4.19 4.21 4.19 4.21 25.1K
11:06 4.21 4.21 4.21 4.21 0.8K
11:07 4.21 4.21 4.21 4.21 13.3K
11:08 4.21 4.21 4.20 4.20 12.0K
11:09 4.20 4.21 4.20 4.20 5.0K
11:10 4.20 4.20 4.19 4.19 23.5K
11:11 4.19 4.20 4.19 4.19 13.7K
11:12 4.19 4.20 4.19 4.20 3.2K
11:13 4.19 4.21 4.19 4.21 18.6K
11:14 4.21 4.21 4.21 4.21 42.4K
11:15 4.22 4.22 4.22 4.22 3.3K
11:16 4.22 4.23 4.22 4.23 7.6K
11:17 4.23 4.23 4.23 4.23 2.3K
11:18 4.23 4.23 4.23 4.23 7.4K
11:19 4.23 4.23 4.22 4.22 45.3K
11:20 4.22 4.22 4.22 4.22 7.6K
11:21 4.22 4.23 4.22 4.23 5.9K
11:22 4.23 4.23 4.23 4.23 8.0K
11:23 4.23 4.23 4.22 4.22 1.7K
11:24 4.22 4.23 4.22 4.23 1.5K
11:25 4.22 4.23 4.22 4.23 13.7K
11:26 4.22 4.23 4.22 4.23 4.2K
11:27 4.23 4.23 4.23 4.23 3.4K
11:28 4.23 4.26 4.23 4.26 60.1K
11:29 4.26 4.26 4.25 4.26 3.7K
11:30 4.26 4.26 4.26 4.26 13.5K
11:31 4.27 4.27 4.26 4.27 28.5K
11:32 4.27 4.27 4.27 4.27 1.9K
11:33 4.26 4.27 4.26 4.27 7.5K
11:34 4.27 4.27 4.26 4.27 2.7K
11:35 4.27 4.27 4.26 4.26 7.4K
11:36 4.26 4.27 4.26 4.27 1.2K
11:37 4.27 4.27 4.26 4.26 15.8K
11:38 4.26 4.26 4.25 4.26 5.6K
11:39 4.26 4.28 4.26 4.28 22.4K
11:40 4.28 4.28 4.26 4.26 23.1K
11:41 4.26 4.26 4.25 4.25 3.2K
11:42 4.25 4.26 4.25 4.26 3.7K
11:43 4.26 4.26 4.26 4.26 3.5K
11:44 4.26 4.27 4.26 4.26 4.8K
11:45 4.26 4.27 4.26 4.27 4.7K
11:46 4.27 4.27 4.26 4.26 10.5K
11:47 4.26 4.26 4.25 4.26 12.1K
11:48 4.25 4.25 4.25 4.25 1.2K
11:49 4.25 4.26 4.25 4.26 5.5K
11:50 4.26 4.26 4.25 4.26 5.6K
11:51 4.26 4.26 4.25 4.25 5.1K
11:52 4.25 4.26 4.25 4.26 4.9K
11:53 4.25 4.26 4.25 4.26 4.3K
11:54 4.26 4.26 4.26 4.26 1.4K
11:55 4.26 4.26 4.25 4.25 0.6K
11:56 4.25 4.25 4.24 4.24 164.9K
11:57 4.24 4.25 4.24 4.25 3.1K
11:58 4.24 4.24 4.24 4.24 5.8K
11:59 4.24 4.24 4.24 4.24 1.2K
12:00 4.24 4.26 4.24 4.26 20.8K
12:01 4.26 4.26 4.26 4.26 5.4K
12:02 4.26 4.27 4.26 4.27 18.1K
12:03 4.27 4.27 4.27 4.27 6.6K
12:04 4.27 4.27 4.26 4.27 9.6K
12:05 4.27 4.27 4.27 4.27 1.7K
12:06 4.27 4.28 4.27 4.28 8.4K
12:07 4.28 4.28 4.26 4.26 21.2K
12:08 4.25 4.26 4.25 4.26 1.6K
12:09 4.25 4.26 4.25 4.26 3.9K
12:10 4.26 4.26 4.26 4.26 2.3K
12:11 4.26 4.26 4.26 4.26 4.2K
12:12 4.26 4.26 4.26 4.26 3.0K
12:13 4.26 4.26 4.25 4.26 9.2K
12:14 4.26 4.26 4.25 4.25 3.1K
12:15 4.26 4.26 4.24 4.24 27.3K
12:16 4.24 4.25 4.24 4.24 4.8K
12:17 4.24 4.25 4.24 4.25 23.9K
12:18 4.24 4.25 4.24 4.25 6.5K
12:19 4.25 4.26 4.25 4.26 3.5K
12:20 4.25 4.25 4.25 4.25 1.8K
12:21 4.25 4.25 4.25 4.25 1.8K
12:22 4.26 4.27 4.26 4.27 11.1K
12:23 4.27 4.27 4.26 4.26 22.8K
12:24 4.26 4.26 4.26 4.26 12.4K
12:25 4.26 4.26 4.25 4.26 39.5K
12:26 4.26 4.26 4.25 4.25 1.3K
12:27 4.25 4.25 4.24 4.24 16.9K
12:28 4.25 4.25 4.24 4.24 3.1K
12:29 4.24 4.24 4.24 4.24 1.0K
12:30 4.24 4.24 4.23 4.23 29.4K
12:31 4.23 4.24 4.23 4.23 4.6K
12:32 4.23 4.23 4.22 4.22 4.0K
12:33 4.22 4.23 4.22 4.23 8.5K
12:34 4.23 4.23 4.22 4.22 2.3K
12:35 4.22 4.23 4.22 4.22 2.1K
12:36 4.22 4.23 4.22 4.22 2.8K
12:37 4.22 4.22 4.21 4.22 20.1K
12:38 4.21 4.23 4.21 4.23 16.7K
12:39 4.23 4.23 4.23 4.23 0.6K
12:40 4.23 4.23 4.22 4.22 1.3K
12:41 4.22 4.23 4.22 4.22 1.9K
12:42 4.22 4.23 4.22 4.23 1.4K
12:43 4.23 4.23 4.22 4.22 1.5K
12:44 4.22 4.22 4.22 4.22 1.6K
12:45 4.22 4.23 4.22 4.23 5.1K
12:46 4.23 4.23 4.22 4.23 13.9K
12:47 4.23 4.23 4.23 4.23 5.1K
12:48 4.24 4.24 4.23 4.24 5.6K
12:49 4.24 4.24 4.23 4.24 11.3K
12:50 4.24 4.24 4.24 4.24 4.2K
12:51 4.24 4.24 4.24 4.24 2.9K
12:52 4.24 4.24 4.24 4.24 2.9K
12:53 4.24 4.25 4.24 4.25 6.6K
12:54 4.25 4.25 4.25 4.25 1.4K
12:55 4.25 4.25 4.25 4.25 1.8K
12:56 4.24 4.25 4.24 4.25 1.7K
12:57 4.25 4.25 4.25 4.25 13.1K
12:58 4.25 4.25 4.24 4.24 4.0K
12:59 4.25 4.25 4.25 4.25 1.3K
13:00 4.25 4.25 4.24 4.25 1.9K
13:01 4.25 4.25 4.24 4.25 2.6K
13:02 4.25 4.25 4.24 4.25 9.1K
13:03 4.25 4.25 4.25 4.25 8.1K
13:04 4.25 4.26 4.24 4.26 104.8K
13:05 4.26 4.26 4.26 4.26 1.3K
13:06 4.26 4.26 4.26 4.26 1.3K
13:07 4.25 4.26 4.25 4.26 15.6K
13:08 4.26 4.26 4.25 4.25 48.8K
13:09 4.26 4.26 4.25 4.25 2.3K
13:10 4.26 4.26 4.25 4.25 126.8K
13:11 4.25 4.25 4.24 4.25 2.1K
13:12 4.24 4.25 4.24 4.24 5.8K
13:13 4.25 4.25 4.25 4.25 1.2K
13:14 4.24 4.24 4.23 4.23 27.4K
13:15 4.23 4.24 4.23 4.24 7.4K
13:16 4.24 4.24 4.23 4.23 10.1K
13:17 4.23 4.24 4.23 4.24 3.8K
13:18 4.23 4.24 4.23 4.23 2.6K
13:19 4.24 4.24 4.24 4.24 2.7K
13:20 4.23 4.23 4.22 4.22 16.7K
13:21 4.23 4.23 4.22 4.23 3.7K
13:22 4.23 4.23 4.22 4.22 5.5K
13:23 4.23 4.23 4.22 4.22 9.7K
13:24 4.22 4.23 4.22 4.22 2.7K
13:25 4.22 4.23 4.22 4.22 3.1K
13:26 4.22 4.22 4.22 4.22 2.0K
13:27 4.22 4.23 4.22 4.23 12.3K
13:28 4.22 4.22 4.21 4.22 26.1K
13:29 4.22 4.22 4.22 4.22 3.0K
13:30 4.22 4.22 4.21 4.22 3.2K
13:31 4.22 4.22 4.22 4.22 6.4K
13:32 4.22 4.23 4.22 4.23 2.8K
13:33 4.22 4.23 4.22 4.23 2.0K
13:34 4.22 4.23 4.22 4.23 1.8K
13:35 4.23 4.23 4.23 4.23 3.9K
13:36 4.23 4.23 4.22 4.22 4.0K
13:37 4.22 4.22 4.22 4.22 1.7K
13:38 4.22 4.23 4.22 4.23 1.6K
13:39 4.23 4.23 4.22 4.23 2.5K
13:40 4.22 4.23 4.22 4.23 5.5K
13:41 4.23 4.23 4.22 4.22 6.8K
13:42 4.23 4.23 4.22 4.22 3.7K
13:43 4.22 4.23 4.22 4.23 1.8K
13:44 4.23 4.23 4.22 4.22 2.3K
13:45 4.22 4.23 4.22 4.23 2.7K
13:46 4.23 4.23 4.22 4.22 2.2K
13:47 4.22 4.23 4.22 4.23 1.6K
13:48 4.22 4.22 4.21 4.22 32.1K
13:49 4.22 4.22 4.22 4.22 1.5K
13:50 4.22 4.22 4.21 4.21 2.4K
13:51 4.22 4.22 4.21 4.22 3.4K
13:52 4.21 4.22 4.21 4.22 4.3K
13:53 4.22 4.22 4.21 4.21 14.9K
13:54 4.22 4.22 4.22 4.22 6.6K
13:55 4.22 4.23 4.22 4.22 34.4K
13:56 4.22 4.23 4.22 4.23 0.9K
13:57 4.22 4.22 4.21 4.22 9.9K
13:58 4.22 4.22 4.21 4.21 2.7K
13:59 4.22 4.22 4.22 4.22 13.4K
14:00 4.22 4.22 4.21 4.22 1.3K
14:01 4.22 4.22 4.21 4.22 1.1K
14:02 4.21 4.23 4.21 4.23 16.6K
14:03 4.22 4.23 4.22 4.23 4.8K
14:04 4.23 4.23 4.22 4.22 1.7K
14:05 4.22 4.23 4.22 4.23 2.7K
14:06 4.22 4.23 4.22 4.23 4.6K
14:07 4.22 4.23 4.22 4.23 1.9K
14:08 4.23 4.23 4.23 4.23 1.5K
14:09 4.23 4.23 4.22 4.22 1.7K
14:10 4.23 4.23 4.22 4.22 2.4K
14:11 4.22 4.22 4.22 4.22 1.4K
14:12 4.22 4.23 4.22 4.23 45.6K
14:13 4.23 4.23 4.23 4.23 1.9K
14:14 4.23 4.23 4.22 4.22 2.1K
14:15 4.23 4.23 4.23 4.23 1.4K
14:16 4.22 4.23 4.22 4.23 2.3K
14:17 4.23 4.23 4.22 4.23 6.5K
14:18 4.23 4.23 4.22 4.22 1.1K
14:19 4.23 4.23 4.22 4.22 1.2K
14:20 4.24 4.24 4.22 4.22 30.5K
14:21 4.22 4.23 4.22 4.23 2.8K
14:22 4.23 4.23 4.22 4.22 0.9K
14:23 4.22 4.22 4.22 4.22 1.6K
14:24 4.22 4.23 4.22 4.22 1.3K
14:25 4.22 4.22 4.22 4.22 2.3K
14:26 4.22 4.23 4.22 4.22 2.3K
14:27 4.23 4.23 4.22 4.22 0.9K
14:28 4.22 4.23 4.22 4.22 1.3K
14:29 4.22 4.23 4.22 4.22 3.1K
14:30 4.23 4.23 4.22 4.22 2.4K
14:31 4.22 4.22 4.22 4.22 2.9K
14:32 4.22 4.23 4.22 4.23 6.0K
14:33 4.23 4.23 4.22 4.22 2.1K
14:34 4.22 4.23 4.22 4.23 2.3K
14:35 4.22 4.23 4.22 4.22 6.3K
14:36 4.23 4.23 4.22 4.23 3.0K
14:37 4.23 4.24 4.23 4.24 11.3K
14:38 4.24 4.24 4.23 4.24 3.1K
14:39 4.24 4.24 4.24 4.24 1.5K
14:40 4.24 4.24 4.23 4.24 2.5K
14:41 4.24 4.24 4.23 4.23 2.4K
14:42 4.23 4.24 4.23 4.24 2.4K
14:43 4.25 4.25 4.24 4.25 27.8K
14:44 4.25 4.25 4.24 4.25 9.7K
14:45 4.25 4.25 4.24 4.25 1.8K
14:46 4.25 4.25 4.24 4.25 6.7K
14:47 4.25 4.25 4.24 4.24 4.7K
14:48 4.24 4.25 4.24 4.25 11.3K
14:49 4.25 4.25 4.25 4.25 1.2K
14:50 4.25 4.25 4.24 4.24 4.5K
14:51 4.24 4.25 4.24 4.24 2.1K
14:52 4.24 4.25 4.24 4.24 2.1K
14:53 4.24 4.25 4.24 4.25 2.1K
14:54 4.25 4.25 4.24 4.25 4.5K
14:55 4.25 4.25 4.24 4.24 1.7K
14:56 4.23 4.23 4.23 4.23 23.0K
14:57 4.23 4.24 4.23 4.24 4.0K
14:58 4.23 4.24 4.23 4.23 2.7K
14:59 4.24 4.24 4.23 4.24 2.1K
15:00 4.23 4.24 4.23 4.23 3.3K
15:01 4.24 4.24 4.23 4.23 3.9K
15:02 4.24 4.24 4.23 4.24 2.7K
15:03 4.23 4.24 4.23 4.24 7.0K
15:04 4.24 4.24 4.24 4.24 6.0K
15:05 4.24 4.24 4.24 4.24 2.3K
15:06 4.24 4.25 4.24 4.25 35.2K
15:07 4.25 4.25 4.25 4.25 53.6K
15:08 4.25 4.25 4.24 4.25 1.4K
15:09 4.25 4.25 4.25 4.25 3.2K
15:10 4.25 4.25 4.24 4.25 3.0K
15:11 4.25 4.25 4.25 4.25 1.7K
15:12 4.24 4.25 4.24 4.25 3.6K
15:13 4.25 4.25 4.24 4.24 3.4K
15:14 4.24 4.24 4.23 4.23 59.6K
15:15 4.23 4.24 4.23 4.23 2.8K
15:16 4.23 4.24 4.23 4.24 3.0K
15:17 4.24 4.24 4.23 4.23 7.4K
15:18 4.24 4.24 4.24 4.24 7.2K
15:19 4.23 4.24 4.23 4.23 2.6K
15:20 4.23 4.24 4.23 4.24 2.2K
15:21 4.23 4.24 4.22 4.22 26.6K
15:22 4.23 4.23 4.22 4.22 3.5K
15:23 4.22 4.23 4.22 4.22 5.2K
15:24 4.22 4.22 4.21 4.21 55.0K
15:25 4.21 4.21 4.21 4.21 10.9K
15:26 4.22 4.22 4.21 4.21 3.8K
15:27 4.21 4.22 4.20 4.20 21.2K
15:28 4.20 4.21 4.20 4.20 14.5K
15:29 4.20 4.22 4.20 4.22 47.9K
15:30 4.22 4.22 4.22 4.22 8.5K
15:31 4.22 4.22 4.21 4.21 29.5K
15:32 4.21 4.21 4.21 4.21 10.5K
15:33 4.21 4.21 4.20 4.21 6.7K
15:34 4.21 4.21 4.20 4.20 3.6K
15:35 4.21 4.21 4.21 4.21 3.8K
15:36 4.21 4.21 4.20 4.20 3.6K
15:37 4.20 4.21 4.20 4.21 8.5K
15:38 4.20 4.22 4.20 4.22 47.5K
15:39 4.22 4.22 4.21 4.21 4.7K
15:40 4.22 4.22 4.21 4.22 9.8K
15:41 4.22 4.23 4.21 4.23 45.7K
15:42 4.23 4.23 4.23 4.23 11.0K
15:43 4.22 4.24 4.22 4.23 29.6K
15:44 4.24 4.24 4.24 4.24 9.7K
15:45 4.24 4.24 4.24 4.24 8.0K
15:46 4.24 4.24 4.24 4.24 6.3K
15:47 4.24 4.24 4.23 4.24 13.6K
15:48 4.24 4.24 4.24 4.24 9.3K
15:49 4.24 4.24 4.23 4.24 7.8K
15:50 4.24 4.24 4.23 4.23 71.7K
15:51 4.23 4.24 4.23 4.24 34.3K
15:52 4.24 4.24 4.23 4.23 8.4K
15:53 4.23 4.24 4.23 4.24 12.2K
15:54 4.24 4.25 4.23 4.25 61.1K
15:55 4.25 4.25 4.25 4.25 16.7K
15:56 4.25 4.25 4.24 4.25 18.6K
15:57 4.25 4.25 4.24 4.25 35.9K
15:58 4.25 4.25 4.24 4.25 50.3K
15:59 4.25 4.25 4.25 4.25 119.5K
16:00 4.25 4.36 4.24 4.25 713.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし