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 4.33 4.36 4.27 4.30 125.3K
09:32 4.29 4.29 4.22 4.22 95.2K
09:33 4.23 4.24 4.23 4.24 26.7K
09:34 4.24 4.25 4.24 4.24 8.8K
09:35 4.24 4.24 4.22 4.22 8.5K
09:36 4.22 4.22 4.20 4.20 29.1K
09:37 4.20 4.20 4.18 4.18 29.5K
09:38 4.18 4.19 4.18 4.18 26.5K
09:39 4.18 4.18 4.17 4.17 40.1K
09:40 4.16 4.16 4.16 4.16 9.8K
09:41 4.17 4.17 4.14 4.15 36.3K
09:42 4.15 4.16 4.14 4.15 34.7K
09:43 4.16 4.16 4.13 4.13 23.4K
09:44 4.13 4.13 4.12 4.13 6.1K
09:45 4.14 4.14 4.13 4.14 13.3K
09:46 4.12 4.14 4.12 4.14 41.0K
09:47 4.14 4.15 4.14 4.15 14.4K
09:48 4.15 4.17 4.15 4.15 15.3K
09:49 4.15 4.15 4.15 4.15 5.8K
09:50 4.15 4.16 4.15 4.15 7.4K
09:51 4.15 4.16 4.15 4.16 7.5K
09:52 4.16 4.16 4.14 4.14 37.5K
09:53 4.14 4.14 4.14 4.14 10.4K
09:54 4.14 4.14 4.13 4.13 23.2K
09:55 4.12 4.12 4.11 4.12 14.0K
09:56 4.12 4.13 4.12 4.13 9.4K
09:57 4.13 4.13 4.11 4.11 11.7K
09:58 4.12 4.12 4.09 4.10 55.7K
09:59 4.10 4.10 4.07 4.07 98.2K
10:00 4.07 4.07 4.06 4.07 24.4K
10:01 4.04 4.05 4.04 4.05 95.7K
10:02 4.05 4.06 4.04 4.04 31.0K
10:03 4.05 4.05 4.02 4.02 123.0K
10:04 4.01 4.04 4.01 4.04 118.2K
10:05 4.04 4.04 4.03 4.03 16.6K
10:06 4.03 4.04 4.02 4.04 99.4K
10:07 4.04 4.04 4.03 4.03 14.4K
10:08 4.02 4.03 4.02 4.03 18.5K
10:09 4.04 4.05 4.03 4.05 28.4K
10:10 4.04 4.04 4.03 4.04 14.8K
10:11 4.04 4.04 4.02 4.02 23.2K
10:12 4.01 4.02 4.01 4.02 45.2K
10:13 4.02 4.02 4.02 4.02 18.4K
10:14 4.02 4.02 4.01 4.02 8.0K
10:15 4.02 4.02 4.02 4.02 7.2K
10:16 4.02 4.02 4.02 4.02 36.7K
10:17 4.02 4.02 4.01 4.01 38.9K
10:18 4.01 4.05 4.01 4.05 105.2K
10:19 4.06 4.07 4.05 4.05 201.5K
10:20 4.08 4.08 4.06 4.06 36.9K
10:21 4.07 4.08 4.07 4.07 34.4K
10:22 4.07 4.07 4.05 4.06 46.3K
10:23 4.06 4.06 4.03 4.03 24.0K
10:24 4.04 4.05 4.04 4.05 29.8K
10:25 4.04 4.04 4.04 4.04 14.3K
10:26 4.05 4.05 4.04 4.05 83.1K
10:27 4.04 4.05 4.04 4.04 25.2K
10:28 4.04 4.05 4.04 4.05 20.8K
10:29 4.05 4.05 4.04 4.04 10.2K
10:30 4.04 4.04 4.03 4.04 4.9K
10:31 4.04 4.04 4.04 4.04 7.4K
10:32 4.05 4.06 4.05 4.06 53.3K
10:33 4.06 4.06 4.04 4.05 9.9K
10:34 4.04 4.04 4.04 4.04 88.1K
10:35 4.04 4.04 4.03 4.04 9.3K
10:36 4.04 4.04 4.04 4.04 33.2K
10:37 4.04 4.04 4.04 4.04 11.9K
10:38 4.04 4.04 4.04 4.04 39.0K
10:39 4.04 4.05 4.04 4.05 30.1K
10:40 4.05 4.05 4.04 4.04 50.3K
10:41 4.05 4.06 4.05 4.05 73.5K
10:42 4.05 4.05 4.05 4.05 23.5K
10:43 4.05 4.05 4.04 4.04 21.5K
10:44 4.04 4.04 4.03 4.03 12.2K
10:45 4.04 4.05 4.03 4.05 28.9K
10:46 4.05 4.06 4.05 4.05 41.7K
10:47 4.06 4.06 4.03 4.04 61.9K
10:48 4.05 4.05 4.04 4.04 47.7K
10:49 4.04 4.05 4.04 4.05 2.6K
10:50 4.04 4.05 4.04 4.05 14.4K
10:51 4.04 4.05 4.04 4.04 7.3K
10:52 4.05 4.07 4.05 4.07 34.7K
10:53 4.06 4.07 4.06 4.07 126.6K
10:54 4.07 4.08 4.07 4.08 21.9K
10:55 4.08 4.08 4.08 4.08 18.9K
10:56 4.07 4.07 4.07 4.07 5.3K
10:57 4.07 4.07 4.07 4.07 33.7K
10:58 4.07 4.07 4.07 4.07 7.2K
10:59 4.08 4.08 4.08 4.08 49.3K
11:00 4.07 4.08 4.07 4.08 12.3K
11:01 4.08 4.08 4.07 4.07 22.6K
11:02 4.07 4.08 4.07 4.08 10.4K
11:03 4.08 4.08 4.08 4.08 14.3K
11:04 4.08 4.08 4.07 4.07 66.4K
11:05 4.08 4.08 4.07 4.07 14.3K
11:06 4.08 4.08 4.07 4.07 5.3K
11:07 4.08 4.08 4.07 4.08 77.2K
11:08 4.08 4.08 4.07 4.07 4.1K
11:09 4.07 4.08 4.07 4.07 3.8K
11:10 4.08 4.08 4.07 4.08 3.0K
11:11 4.08 4.08 4.08 4.08 2.6K
11:12 4.07 4.08 4.07 4.07 34.7K
11:13 4.07 4.09 4.07 4.09 96.3K
11:14 4.08 4.09 4.08 4.08 3.3K
11:15 4.09 4.09 4.08 4.09 14.8K
11:16 4.08 4.09 4.08 4.09 6.3K
11:17 4.08 4.09 4.08 4.08 35.3K
11:18 4.08 4.09 4.08 4.08 5.7K
11:19 4.08 4.09 4.08 4.09 2.3K
11:20 4.09 4.09 4.08 4.08 16.9K
11:21 4.08 4.08 4.07 4.07 70.0K
11:22 4.08 4.08 4.07 4.07 33.5K
11:23 4.07 4.07 4.07 4.07 7.5K
11:24 4.07 4.08 4.07 4.08 52.6K
11:25 4.09 4.09 4.08 4.09 35.9K
11:26 4.09 4.10 4.09 4.10 2.8K
11:27 4.10 4.10 4.09 4.09 25.3K
11:28 4.10 4.10 4.09 4.10 10.2K
11:29 4.10 4.10 4.09 4.09 30.8K
11:30 4.09 4.09 4.09 4.09 29.2K
11:31 4.10 4.10 4.08 4.08 33.9K
11:32 4.08 4.08 4.07 4.07 14.2K
11:33 4.07 4.08 4.07 4.08 5.6K
11:34 4.08 4.08 4.07 4.08 5.7K
11:35 4.08 4.08 4.07 4.07 3.2K
11:36 4.08 4.08 4.07 4.08 64.1K
11:37 4.08 4.08 4.07 4.07 12.5K
11:38 4.08 4.08 4.07 4.07 51.2K
11:39 4.07 4.07 4.07 4.07 9.0K
11:40 4.08 4.08 4.07 4.07 11.8K
11:41 4.08 4.08 4.05 4.05 66.7K
11:42 4.05 4.06 4.05 4.05 19.8K
11:43 4.06 4.07 4.05 4.07 61.6K
11:44 4.06 4.06 4.06 4.06 9.8K
11:45 4.06 4.06 4.06 4.06 5.8K
11:46 4.06 4.07 4.06 4.07 8.8K
11:47 4.06 4.07 4.06 4.07 9.1K
11:48 4.07 4.07 4.07 4.07 5.5K
11:49 4.07 4.07 4.07 4.07 44.4K
11:50 4.06 4.07 4.06 4.07 9.3K
11:51 4.06 4.07 4.06 4.06 264.5K
11:52 4.07 4.07 4.06 4.06 4.0K
11:53 4.06 4.07 4.06 4.06 3.1K
11:54 4.07 4.07 4.06 4.06 8.5K
11:55 4.06 4.07 4.05 4.05 22.8K
11:56 4.05 4.06 4.05 4.05 16.4K
11:57 4.05 4.05 4.05 4.05 8.4K
11:58 4.05 4.06 4.05 4.06 8.9K
11:59 4.05 4.06 4.05 4.05 5.0K
12:00 4.05 4.05 4.04 4.04 38.5K
12:01 4.03 4.04 4.02 4.04 158.1K
12:02 4.03 4.04 4.03 4.04 44.6K
12:03 4.05 4.05 4.04 4.04 17.2K
12:04 4.04 4.04 4.04 4.04 9.5K
12:05 4.03 4.03 4.02 4.02 25.2K
12:06 4.02 4.02 4.02 4.02 5.9K
12:07 4.02 4.03 4.02 4.03 25.3K
12:08 4.03 4.03 4.02 4.03 13.0K
12:09 4.03 4.04 4.03 4.03 49.5K
12:10 4.03 4.04 4.03 4.04 48.1K
12:11 4.03 4.04 4.03 4.04 31.3K
12:12 4.03 4.04 4.03 4.03 21.9K
12:13 4.03 4.03 4.03 4.03 37.2K
12:14 4.03 4.04 4.03 4.04 15.1K
12:15 4.04 4.04 4.03 4.03 40.7K
12:16 4.03 4.04 4.02 4.04 146.2K
12:17 4.04 4.04 4.03 4.04 17.3K
12:18 4.04 4.04 4.03 4.04 4.7K
12:19 4.04 4.04 4.04 4.04 5.6K
12:20 4.04 4.04 4.04 4.04 6.8K
12:21 4.04 4.04 4.03 4.03 44.6K
12:22 4.05 4.05 4.05 4.05 27.7K
12:23 4.05 4.05 4.04 4.05 11.4K
12:24 4.06 4.06 4.06 4.06 40.5K
12:25 4.06 4.06 4.06 4.06 4.7K
12:26 4.06 4.06 4.05 4.06 20.2K
12:27 4.05 4.06 4.05 4.06 11.2K
12:28 4.06 4.06 4.06 4.06 43.3K
12:29 4.06 4.06 4.06 4.06 12.3K
12:30 4.06 4.06 4.04 4.04 41.5K
12:31 4.05 4.05 4.05 4.05 10.5K
12:32 4.05 4.05 4.04 4.04 22.5K
12:33 4.04 4.04 4.04 4.04 5.0K
12:34 4.04 4.04 4.03 4.04 5.0K
12:35 4.03 4.04 4.03 4.04 3.8K
12:36 4.04 4.04 4.04 4.04 4.8K
12:37 4.04 4.04 4.04 4.04 7.2K
12:38 4.04 4.05 4.04 4.05 33.9K
12:39 4.05 4.06 4.05 4.06 30.5K
12:40 4.06 4.06 4.06 4.06 3.2K
12:41 4.06 4.06 4.05 4.06 12.0K
12:42 4.06 4.06 4.05 4.06 6.7K
12:43 4.06 4.06 4.05 4.06 2.6K
12:44 4.05 4.06 4.05 4.06 16.6K
12:45 4.06 4.06 4.06 4.06 10.1K
12:46 4.06 4.06 4.06 4.06 6.6K
12:47 4.06 4.06 4.05 4.06 4.3K
12:48 4.06 4.07 4.06 4.07 40.9K
12:49 4.06 4.07 4.06 4.07 15.4K
12:50 4.07 4.07 4.07 4.07 9.6K
12:51 4.07 4.07 4.06 4.07 8.6K
12:52 4.07 4.07 4.07 4.07 7.2K
12:53 4.07 4.07 4.07 4.07 4.5K
12:54 4.07 4.07 4.07 4.07 12.1K
12:55 4.07 4.07 4.07 4.07 58.3K
12:56 4.07 4.07 4.05 4.06 27.1K
12:57 4.05 4.05 4.04 4.04 9.2K
12:58 4.04 4.04 4.04 4.04 2.9K
12:59 4.04 4.04 4.03 4.03 114.7K
13:00 4.04 4.04 4.03 4.04 2.4K
13:01 4.04 4.04 4.04 4.04 1.5K
13:02 4.04 4.04 4.04 4.04 14.0K
13:03 4.04 4.05 4.04 4.05 44.9K
13:04 4.05 4.05 4.05 4.05 6.0K
13:05 4.05 4.07 4.05 4.07 30.4K
13:06 4.07 4.07 4.07 4.07 4.8K
13:07 4.07 4.07 4.07 4.07 5.5K
13:08 4.07 4.07 4.07 4.07 8.0K
13:09 4.07 4.07 4.06 4.06 25.4K
13:10 4.06 4.07 4.06 4.07 3.1K
13:11 4.06 4.06 4.06 4.06 11.2K
13:12 4.06 4.07 4.06 4.07 13.5K
13:13 4.07 4.07 4.07 4.07 15.0K
13:14 4.07 4.07 4.07 4.07 1.8K
13:15 4.07 4.07 4.07 4.07 6.8K
13:16 4.06 4.07 4.06 4.07 4.5K
13:17 4.07 4.07 4.07 4.07 7.9K
13:18 4.07 4.08 4.07 4.08 15.2K
13:19 4.08 4.09 4.08 4.08 9.2K
13:20 4.08 4.10 4.08 4.10 16.3K
13:21 4.10 4.10 4.10 4.10 3.1K
13:22 4.11 4.11 4.11 4.11 24.0K
13:23 4.11 4.12 4.11 4.12 31.5K
13:24 4.12 4.12 4.12 4.12 15.6K
13:25 4.12 4.12 4.11 4.12 22.2K
13:26 4.12 4.12 4.11 4.11 22.5K
13:27 4.11 4.11 4.11 4.11 28.8K
13:28 4.11 4.11 4.11 4.11 16.4K
13:29 4.11 4.11 4.10 4.10 11.5K
13:30 4.10 4.11 4.10 4.11 13.1K
13:31 4.10 4.11 4.10 4.11 5.6K
13:32 4.11 4.11 4.11 4.11 3.9K
13:33 4.11 4.11 4.11 4.11 5.7K
13:34 4.11 4.11 4.10 4.11 3.7K
13:35 4.11 4.11 4.10 4.10 1.6K
13:36 4.11 4.13 4.11 4.13 27.9K
13:37 4.13 4.13 4.12 4.12 2.5K
13:38 4.13 4.13 4.13 4.13 13.1K
13:39 4.13 4.13 4.12 4.12 4.7K
13:40 4.12 4.12 4.12 4.12 27.3K
13:41 4.12 4.12 4.12 4.12 16.5K
13:42 4.12 4.12 4.11 4.11 3.7K
13:43 4.11 4.12 4.11 4.11 9.7K
13:44 4.11 4.11 4.11 4.11 3.3K
13:45 4.11 4.12 4.11 4.11 2.9K
13:46 4.11 4.12 4.11 4.12 3.6K
13:47 4.12 4.12 4.11 4.12 8.0K
13:48 4.12 4.13 4.12 4.13 21.4K
13:49 4.13 4.13 4.13 4.13 14.3K
13:50 4.12 4.12 4.12 4.12 0.7K
13:51 4.13 4.14 4.12 4.14 118.9K
13:52 4.16 4.16 4.15 4.15 14.0K
13:53 4.15 4.16 4.15 4.16 12.6K
13:54 4.16 4.17 4.16 4.17 20.5K
13:55 4.17 4.17 4.16 4.17 2.1K
13:56 4.17 4.17 4.16 4.17 13.2K
13:57 4.17 4.17 4.17 4.17 1.9K
13:58 4.16 4.17 4.16 4.17 17.0K
13:59 4.17 4.17 4.16 4.17 3.5K
14:00 4.16 4.17 4.16 4.16 3.9K
14:01 4.16 4.16 4.16 4.16 5.2K
14:02 4.16 4.16 4.16 4.16 26.8K
14:03 4.16 4.18 4.16 4.18 23.5K
14:04 4.18 4.19 4.18 4.19 46.7K
14:05 4.19 4.19 4.18 4.18 21.3K
14:06 4.18 4.18 4.17 4.18 11.5K
14:07 4.18 4.18 4.18 4.18 3.3K
14:08 4.17 4.18 4.17 4.17 25.2K
14:09 4.17 4.17 4.16 4.16 15.6K
14:10 4.16 4.16 4.16 4.16 11.4K
14:11 4.16 4.16 4.16 4.16 2.3K
14:12 4.16 4.17 4.16 4.17 4.1K
14:13 4.17 4.17 4.17 4.17 10.6K
14:14 4.17 4.17 4.17 4.17 2.1K
14:15 4.17 4.17 4.16 4.17 3.9K
14:16 4.17 4.19 4.17 4.19 20.8K
14:17 4.19 4.19 4.17 4.17 14.9K
14:18 4.17 4.17 4.17 4.17 1.1K
14:19 4.17 4.17 4.17 4.17 3.0K
14:20 4.17 4.18 4.17 4.18 4.5K
14:21 4.18 4.18 4.18 4.18 6.1K
14:22 4.18 4.18 4.17 4.17 12.8K
14:23 4.17 4.18 4.17 4.18 2.4K
14:24 4.18 4.18 4.17 4.18 8.4K
14:25 4.18 4.18 4.18 4.18 13.1K
14:26 4.18 4.18 4.18 4.18 7.9K
14:27 4.18 4.18 4.18 4.18 2.8K
14:28 4.17 4.18 4.17 4.18 15.2K
14:29 4.18 4.18 4.17 4.17 29.3K
14:30 4.17 4.18 4.17 4.17 6.0K
14:31 4.17 4.18 4.17 4.18 7.2K
14:32 4.17 4.18 4.17 4.17 11.1K
14:33 4.17 4.18 4.17 4.17 2.9K
14:34 4.17 4.18 4.17 4.18 25.2K
14:35 4.19 4.20 4.19 4.20 20.2K
14:36 4.20 4.20 4.20 4.20 5.0K
14:37 4.20 4.20 4.19 4.19 1.4K
14:38 4.20 4.20 4.19 4.20 5.1K
14:39 4.20 4.20 4.19 4.20 9.3K
14:40 4.20 4.20 4.19 4.19 3.6K
14:41 4.19 4.20 4.19 4.20 5.9K
14:42 4.20 4.20 4.19 4.19 2.4K
14:43 4.19 4.20 4.19 4.20 3.5K
14:44 4.19 4.19 4.19 4.19 4.5K
14:45 4.20 4.20 4.19 4.19 2.5K
14:46 4.19 4.19 4.19 4.19 4.2K
14:47 4.19 4.20 4.19 4.19 2.4K
14:48 4.19 4.19 4.19 4.19 33.9K
14:49 4.19 4.19 4.19 4.19 1.6K
14:50 4.19 4.20 4.19 4.20 26.4K
14:51 4.20 4.21 4.20 4.20 14.1K
14:52 4.19 4.19 4.19 4.19 3.9K
14:53 4.19 4.20 4.19 4.20 6.2K
14:54 4.20 4.20 4.20 4.20 2.0K
14:55 4.20 4.20 4.19 4.19 3.4K
14:56 4.20 4.21 4.20 4.21 17.2K
14:57 4.21 4.21 4.21 4.21 4.8K
14:58 4.21 4.21 4.20 4.21 14.4K
14:59 4.21 4.21 4.21 4.21 3.6K
15:00 4.21 4.21 4.20 4.20 4.2K
15:01 4.21 4.21 4.20 4.21 4.0K
15:02 4.21 4.21 4.20 4.20 11.1K
15:03 4.20 4.21 4.18 4.21 164.6K
15:04 4.22 4.22 4.20 4.20 103.2K
15:05 4.20 4.20 4.19 4.19 11.1K
15:06 4.20 4.20 4.20 4.20 160.6K
15:07 4.19 4.20 4.19 4.20 6.6K
15:08 4.20 4.20 4.19 4.20 8.2K
15:09 4.20 4.20 4.19 4.20 1.6K
15:10 4.20 4.20 4.20 4.20 82.6K
15:11 4.20 4.20 4.19 4.20 19.4K
15:12 4.20 4.22 4.20 4.22 32.2K
15:13 4.19 4.21 4.19 4.20 67.2K
15:14 4.20 4.20 4.20 4.20 8.7K
15:15 4.20 4.20 4.20 4.20 4.2K
15:16 4.20 4.20 4.20 4.20 33.0K
15:17 4.20 4.20 4.20 4.20 12.8K
15:18 4.21 4.21 4.21 4.21 9.9K
15:19 4.21 4.21 4.21 4.21 3.9K
15:20 4.21 4.21 4.21 4.21 28.5K
15:21 4.21 4.21 4.20 4.20 7.3K
15:22 4.20 4.21 4.20 4.20 4.6K
15:23 4.21 4.21 4.20 4.20 1.9K
15:24 4.20 4.20 4.20 4.20 10.3K
15:25 4.21 4.21 4.20 4.21 3.4K
15:26 4.21 4.21 4.20 4.21 22.9K
15:27 4.21 4.22 4.21 4.22 64.5K
15:28 4.22 4.22 4.22 4.22 39.9K
15:29 4.22 4.22 4.21 4.22 10.5K
15:30 4.22 4.22 4.22 4.22 11.9K
15:31 4.21 4.22 4.21 4.21 47.0K
15:32 4.21 4.21 4.21 4.21 8.9K
15:33 4.21 4.21 4.20 4.20 16.9K
15:34 4.20 4.21 4.20 4.20 9.9K
15:35 4.21 4.21 4.21 4.21 21.8K
15:36 4.21 4.21 4.21 4.21 18.1K
15:37 4.20 4.21 4.20 4.21 20.1K
15:38 4.22 4.22 4.22 4.22 40.0K
15:39 4.22 4.22 4.22 4.22 7.3K
15:40 4.22 4.22 4.21 4.21 53.1K
15:41 4.20 4.21 4.20 4.20 6.9K
15:42 4.20 4.21 4.20 4.21 11.2K
15:43 4.21 4.21 4.20 4.20 87.3K
15:44 4.21 4.21 4.21 4.21 10.3K
15:45 4.21 4.21 4.20 4.21 19.7K
15:46 4.21 4.21 4.21 4.21 30.6K
15:47 4.21 4.22 4.21 4.22 47.4K
15:48 4.22 4.22 4.22 4.22 16.0K
15:49 4.22 4.22 4.22 4.22 36.8K
15:50 4.22 4.22 4.21 4.22 23.3K
15:51 4.22 4.22 4.21 4.22 20.2K
15:52 4.22 4.22 4.20 4.20 73.1K
15:53 4.21 4.21 4.20 4.20 53.8K
15:54 4.20 4.21 4.20 4.21 61.8K
15:55 4.21 4.21 4.21 4.21 23.7K
15:56 4.21 4.21 4.20 4.21 39.2K
15:57 4.21 4.21 4.21 4.21 72.1K
15:58 4.22 4.22 4.22 4.22 157.4K
15:59 4.22 4.24 4.22 4.24 308.1K
16:00 4.24 4.24 4.20 4.24 763.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし