UWM Holdings Corp (UWMC)

UWMC
🏛️ アメリカ →
6.11
最終更新: 2025-10-02
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
09:30 4.12 4.12 4.09 4.10 130.4K
09:31 4.08 4.10 4.08 4.09 23.9K
09:32 4.09 4.10 4.08 4.08 23.6K
09:33 4.09 4.11 4.09 4.11 64.6K
09:34 4.12 4.13 4.12 4.13 12.3K
09:35 4.13 4.13 4.12 4.13 8.0K
09:36 4.15 4.15 4.15 4.15 13.4K
09:37 4.15 4.15 4.14 4.15 30.3K
09:38 4.15 4.15 4.15 4.15 4.0K
09:39 4.14 4.15 4.14 4.15 14.2K
09:40 4.15 4.15 4.15 4.15 6.2K
09:41 4.15 4.15 4.13 4.13 43.5K
09:42 4.14 4.15 4.13 4.14 45.4K
09:43 4.15 4.15 4.14 4.15 4.5K
09:44 4.15 4.15 4.14 4.14 11.7K
09:45 4.15 4.15 4.14 4.15 32.6K
09:46 4.15 4.16 4.15 4.16 18.4K
09:47 4.16 4.16 4.16 4.16 3.7K
09:48 4.15 4.16 4.15 4.16 1.5K
09:49 4.16 4.16 4.16 4.16 26.4K
09:50 4.16 4.16 4.16 4.16 5.2K
09:51 4.16 4.20 4.16 4.20 153.7K
09:52 4.20 4.20 4.20 4.20 8.7K
09:53 4.20 4.20 4.20 4.20 0.5K
09:54 4.20 4.20 4.19 4.20 22.8K
09:55 4.19 4.20 4.18 4.18 16.5K
09:56 4.18 4.18 4.18 4.18 15.1K
09:57 4.18 4.18 4.18 4.18 28.2K
09:58 4.18 4.18 4.17 4.17 14.9K
09:59 4.18 4.18 4.17 4.17 31.2K
10:00 4.18 4.18 4.17 4.18 18.8K
10:01 4.18 4.18 4.18 4.18 1.9K
10:02 4.18 4.18 4.18 4.18 4.4K
10:03 4.17 4.18 4.17 4.18 33.7K
10:04 4.17 4.18 4.17 4.18 10.1K
10:05 4.18 4.18 4.18 4.18 1.9K
10:06 4.18 4.18 4.18 4.18 3.0K
10:07 4.18 4.18 4.17 4.17 4.5K
10:08 4.17 4.17 4.17 4.17 4.2K
10:09 4.17 4.17 4.17 4.17 2.1K
10:10 4.16 4.17 4.16 4.17 35.0K
10:11 4.17 4.17 4.17 4.17 10.1K
10:12 4.17 4.17 4.17 4.17 2.0K
10:13 4.17 4.17 4.17 4.17 3.1K
10:14 4.17 4.17 4.16 4.17 4.4K
10:15 4.16 4.17 4.16 4.17 3.1K
10:16 4.18 4.18 4.17 4.17 14.5K
10:17 4.18 4.18 4.18 4.18 0.8K
10:18 4.18 4.18 4.18 4.18 1.4K
10:19 4.18 4.18 4.17 4.17 3.8K
10:20 4.17 4.17 4.17 4.17 0.6K
10:21 4.18 4.18 4.18 4.18 24.2K
10:22 4.18 4.18 4.17 4.18 3.9K
10:23 4.18 4.18 4.18 4.18 4.7K
10:24 4.18 4.18 4.17 4.17 12.8K
10:25 4.17 4.17 4.17 4.17 1.0K
10:26 4.16 4.17 4.16 4.17 6.7K
10:27 4.16 4.16 4.16 4.16 9.3K
10:28 4.15 4.16 4.14 4.15 29.6K
10:29 4.15 4.16 4.15 4.16 39.5K
10:30 4.15 4.17 4.14 4.17 220.9K
10:31 4.17 4.18 4.17 4.18 19.8K
10:32 4.18 4.18 4.18 4.18 14.5K
10:33 4.18 4.20 4.18 4.20 38.4K
10:34 4.20 4.20 4.20 4.20 1.4K
10:35 4.19 4.19 4.19 4.19 5.3K
10:36 4.20 4.20 4.19 4.19 28.1K
10:37 4.20 4.20 4.20 4.20 8.1K
10:38 4.21 4.22 4.20 4.21 98.5K
10:39 4.22 4.22 4.21 4.21 56.4K
10:40 4.22 4.22 4.20 4.21 32.9K
10:41 4.21 4.21 4.20 4.21 36.8K
10:42 4.21 4.21 4.20 4.21 22.5K
10:43 4.21 4.21 4.21 4.21 1.3K
10:44 4.21 4.21 4.21 4.21 0.7K
10:45 4.21 4.21 4.21 4.21 2.6K
10:46 4.21 4.21 4.21 4.21 18.1K
10:47 4.21 4.21 4.21 4.21 105.7K
10:48 4.21 4.21 4.19 4.20 137.7K
10:49 4.19 4.20 4.19 4.20 4.9K
10:50 4.20 4.20 4.20 4.20 5.5K
10:51 4.19 4.19 4.18 4.18 31.1K
10:52 4.18 4.18 4.18 4.18 2.2K
10:53 4.18 4.18 4.18 4.18 6.6K
10:54 4.18 4.18 4.18 4.18 2.9K
10:55 4.18 4.18 4.18 4.18 9.9K
10:56 4.18 4.18 4.18 4.18 21.2K
10:57 4.18 4.18 4.18 4.18 13.7K
10:58 4.18 4.18 4.17 4.18 5.8K
10:59 4.18 4.18 4.17 4.17 20.9K
11:00 4.17 4.17 4.17 4.17 32.1K
11:01 4.17 4.17 4.17 4.17 10.7K
11:02 4.17 4.18 4.17 4.18 33.4K
11:03 4.17 4.18 4.17 4.18 3.3K
11:04 4.18 4.18 4.18 4.18 7.5K
11:05 4.18 4.18 4.18 4.18 0.6K
11:06 4.18 4.19 4.18 4.19 23.8K
11:07 4.18 4.19 4.18 4.19 2.8K
11:08 4.19 4.19 4.18 4.19 0.6K
11:09 4.19 4.19 4.19 4.19 22.4K
11:10 4.19 4.19 4.19 4.19 1.4K
11:11 4.18 4.19 4.18 4.19 1.9K
11:12 4.19 4.20 4.18 4.20 25.0K
11:13 4.19 4.19 4.19 4.19 0.7K
11:14 4.19 4.20 4.19 4.20 27.4K
11:15 4.19 4.20 4.19 4.20 4.2K
11:16 4.20 4.20 4.19 4.19 10.9K
11:17 4.20 4.20 4.20 4.20 55.4K
11:18 4.21 4.21 4.20 4.21 40.7K
11:19 4.21 4.22 4.21 4.21 62.5K
11:20 4.21 4.21 4.21 4.21 6.4K
11:21 4.20 4.20 4.20 4.20 59.1K
11:22 4.20 4.21 4.20 4.21 30.9K
11:23 4.21 4.21 4.21 4.21 60.9K
11:24 4.20 4.21 4.20 4.21 2.9K
11:25 4.21 4.21 4.20 4.20 12.2K
11:26 4.21 4.21 4.21 4.21 2.0K
11:27 4.21 4.21 4.20 4.21 6.8K
11:28 4.21 4.21 4.21 4.21 2.7K
11:29 4.21 4.21 4.21 4.21 6.2K
11:30 4.20 4.21 4.20 4.21 5.9K
11:31 4.21 4.21 4.20 4.20 2.6K
11:32 4.20 4.21 4.20 4.20 4.1K
11:33 4.21 4.21 4.20 4.20 2.2K
11:34 4.21 4.21 4.21 4.21 5.6K
11:35 4.21 4.21 4.20 4.21 2.5K
11:36 4.21 4.21 4.21 4.21 4.0K
11:37 4.21 4.21 4.20 4.21 6.8K
11:38 4.21 4.21 4.20 4.21 6.3K
11:39 4.21 4.21 4.20 4.20 2.2K
11:40 4.21 4.21 4.20 4.21 44.8K
11:41 4.21 4.23 4.21 4.23 63.6K
11:42 4.23 4.23 4.22 4.23 45.7K
11:43 4.23 4.23 4.23 4.23 1.4K
11:44 4.23 4.23 4.21 4.22 22.1K
11:45 4.22 4.22 4.22 4.22 22.6K
11:46 4.21 4.22 4.21 4.22 10.1K
11:47 4.22 4.22 4.22 4.22 30.2K
11:48 4.22 4.22 4.21 4.21 4.1K
11:49 4.21 4.21 4.21 4.21 1.2K
11:51 4.21 4.22 4.21 4.21 13.6K
11:52 4.21 4.21 4.21 4.21 32.2K
11:53 4.20 4.21 4.20 4.21 34.8K
11:54 4.21 4.22 4.21 4.22 18.4K
11:56 4.21 4.22 4.21 4.22 1.7K
11:57 4.22 4.23 4.22 4.23 86.1K
11:58 4.23 4.23 4.23 4.23 1.9K
11:59 4.23 4.23 4.23 4.23 0.7K
12:00 4.23 4.23 4.22 4.23 1.3K
12:01 4.23 4.24 4.23 4.24 25.7K
12:02 4.24 4.24 4.24 4.24 17.9K
12:03 4.24 4.25 4.24 4.24 72.8K
12:04 4.25 4.26 4.24 4.26 24.4K
12:05 4.25 4.26 4.25 4.26 4.4K
12:06 4.26 4.27 4.26 4.27 38.2K
12:07 4.27 4.27 4.27 4.27 5.7K
12:08 4.27 4.27 4.27 4.27 15.8K
12:09 4.27 4.28 4.27 4.28 41.6K
12:10 4.28 4.29 4.28 4.29 104.5K
12:11 4.29 4.30 4.29 4.30 33.5K
12:12 4.30 4.30 4.28 4.28 13.6K
12:13 4.29 4.29 4.28 4.28 0.8K
12:14 4.29 4.30 4.29 4.30 21.7K
12:15 4.29 4.30 4.29 4.29 15.3K
12:16 4.29 4.29 4.29 4.29 10.9K
12:17 4.29 4.29 4.28 4.29 13.4K
12:18 4.29 4.29 4.28 4.29 7.1K
12:19 4.29 4.29 4.28 4.28 0.6K
12:20 4.28 4.29 4.28 4.29 8.5K
12:21 4.29 4.29 4.28 4.28 66.6K
12:22 4.28 4.29 4.28 4.29 62.8K
12:23 4.29 4.30 4.29 4.30 49.4K
12:24 4.29 4.30 4.29 4.30 9.4K
12:25 4.30 4.30 4.30 4.30 4.8K
12:26 4.30 4.30 4.30 4.30 1.8K
12:27 4.30 4.30 4.29 4.29 5.4K
12:28 4.29 4.29 4.28 4.28 10.9K
12:29 4.28 4.29 4.27 4.29 46.3K
12:30 4.29 4.29 4.29 4.29 0.5K
12:31 4.28 4.28 4.28 4.28 0.6K
12:32 4.28 4.29 4.28 4.29 3.9K
12:33 4.28 4.29 4.28 4.28 3.4K
12:34 4.28 4.28 4.27 4.27 23.3K
12:35 4.27 4.28 4.27 4.28 17.5K
12:36 4.28 4.28 4.28 4.28 1.9K
12:37 4.28 4.28 4.28 4.28 1.1K
12:38 4.28 4.28 4.28 4.28 0.7K
12:39 4.28 4.28 4.28 4.28 20.9K
12:40 4.27 4.28 4.27 4.27 9.2K
12:41 4.27 4.27 4.26 4.26 5.1K
12:42 4.26 4.26 4.26 4.26 8.2K
12:43 4.25 4.25 4.25 4.25 2.2K
12:44 4.25 4.26 4.25 4.26 6.6K
12:45 4.26 4.26 4.25 4.26 10.8K
12:46 4.26 4.26 4.25 4.25 83.0K
12:47 4.25 4.26 4.25 4.26 3.2K
12:48 4.26 4.26 4.25 4.25 108.6K
12:49 4.25 4.25 4.24 4.25 10.7K
12:50 4.25 4.25 4.24 4.25 59.2K
12:51 4.26 4.26 4.26 4.26 10.1K
12:52 4.26 4.26 4.26 4.26 0.7K
12:53 4.26 4.26 4.26 4.26 0.5K
12:54 4.26 4.26 4.26 4.26 1.3K
12:55 4.26 4.26 4.25 4.26 41.3K
12:56 4.26 4.26 4.24 4.24 58.3K
12:57 4.23 4.23 4.23 4.23 13.5K
12:58 4.23 4.23 4.22 4.22 2.7K
12:59 4.23 4.24 4.23 4.23 22.7K
13:00 4.24 4.24 4.23 4.23 5.6K
13:01 4.24 4.24 4.23 4.24 36.7K
13:02 4.23 4.23 4.23 4.23 25.6K
13:04 4.22 4.22 4.22 4.22 4.6K
13:06 4.23 4.23 4.22 4.22 4.1K
13:07 4.23 4.23 4.22 4.23 3.1K
13:08 4.23 4.23 4.22 4.23 37.2K
13:09 4.24 4.24 4.24 4.24 1.5K
13:11 4.24 4.24 4.24 4.24 81.4K
13:12 4.23 4.24 4.23 4.24 1.3K
13:13 4.24 4.24 4.24 4.24 1.1K
13:14 4.24 4.24 4.24 4.24 1.2K
13:15 4.24 4.24 4.23 4.24 2.0K
13:16 4.23 4.24 4.23 4.24 1.0K
13:17 4.24 4.24 4.24 4.24 3.8K
13:18 4.24 4.24 4.24 4.24 1.1K
13:19 4.24 4.25 4.24 4.25 45.1K
13:20 4.25 4.25 4.24 4.24 73.0K
13:21 4.24 4.26 4.24 4.25 138.1K
13:22 4.25 4.26 4.25 4.25 19.8K
13:24 4.25 4.25 4.25 4.25 3.5K
13:25 4.25 4.25 4.25 4.25 25.5K
13:26 4.25 4.25 4.25 4.25 7.5K
13:27 4.25 4.25 4.24 4.25 2.4K
13:28 4.25 4.25 4.25 4.25 3.5K
13:29 4.25 4.25 4.25 4.25 0.8K
13:30 4.25 4.26 4.24 4.26 37.9K
13:31 4.26 4.26 4.26 4.26 1.1K
13:32 4.26 4.27 4.25 4.27 92.5K
13:33 4.26 4.27 4.26 4.27 10.0K
13:34 4.27 4.27 4.26 4.26 3.1K
13:35 4.27 4.27 4.26 4.26 2.7K
13:36 4.26 4.27 4.26 4.27 1.5K
13:37 4.26 4.27 4.26 4.26 2.1K
13:38 4.27 4.27 4.26 4.26 0.8K
13:39 4.27 4.27 4.26 4.26 5.7K
13:40 4.27 4.27 4.26 4.26 8.9K
13:41 4.27 4.27 4.27 4.27 5.1K
13:42 4.26 4.27 4.26 4.27 14.4K
13:43 4.27 4.27 4.26 4.27 9.7K
13:44 4.27 4.27 4.26 4.26 3.4K
13:45 4.27 4.27 4.26 4.26 1.6K
13:46 4.27 4.27 4.27 4.27 0.8K
13:47 4.26 4.28 4.26 4.28 38.6K
13:48 4.28 4.28 4.28 4.28 1.0K
13:49 4.28 4.28 4.27 4.28 34.1K
13:50 4.28 4.28 4.27 4.27 2.2K
13:51 4.28 4.28 4.28 4.28 0.8K
13:52 4.28 4.28 4.27 4.27 1.1K
13:53 4.27 4.28 4.27 4.27 16.5K
13:54 4.28 4.28 4.28 4.28 1.8K
13:55 4.27 4.28 4.27 4.28 1.3K
13:56 4.28 4.28 4.27 4.27 2.6K
13:57 4.27 4.28 4.27 4.27 1.5K
13:58 4.28 4.28 4.27 4.27 4.5K
13:59 4.28 4.28 4.27 4.28 2.1K
14:00 4.27 4.28 4.27 4.28 2.1K
14:01 4.27 4.27 4.27 4.27 3.7K
14:02 4.27 4.27 4.27 4.27 14.2K
14:03 4.27 4.28 4.27 4.28 35.3K
14:04 4.28 4.28 4.28 4.28 0.9K
14:05 4.28 4.28 4.28 4.28 1.2K
14:06 4.28 4.28 4.28 4.28 2.9K
14:09 4.28 4.28 4.27 4.27 0.7K
14:10 4.28 4.28 4.27 4.27 2.6K
14:12 4.27 4.28 4.27 4.27 7.6K
14:13 4.27 4.28 4.27 4.28 1.5K
14:14 4.27 4.27 4.27 4.27 1.5K
14:15 4.28 4.28 4.28 4.28 1.7K
14:16 4.27 4.28 4.27 4.27 5.3K
14:17 4.27 4.28 4.27 4.27 2.2K
14:18 4.27 4.27 4.27 4.27 2.5K
14:19 4.27 4.28 4.27 4.27 6.5K
14:20 4.27 4.27 4.27 4.27 4.0K
14:21 4.27 4.27 4.27 4.27 1.2K
14:22 4.28 4.28 4.27 4.27 20.6K
14:23 4.27 4.28 4.27 4.28 35.7K
14:25 4.27 4.27 4.26 4.27 11.8K
14:26 4.27 4.27 4.27 4.27 0.5K
14:27 4.27 4.27 4.27 4.27 2.0K
14:28 4.27 4.27 4.26 4.27 2.1K
14:30 4.26 4.26 4.26 4.26 1.2K
14:31 4.26 4.27 4.26 4.27 3.8K
14:32 4.27 4.28 4.27 4.28 38.4K
14:33 4.28 4.28 4.28 4.28 0.6K
14:34 4.28 4.28 4.28 4.28 2.0K
14:35 4.28 4.28 4.27 4.28 1.9K
14:36 4.27 4.27 4.26 4.26 24.7K
14:37 4.27 4.27 4.26 4.27 2.1K
14:38 4.26 4.27 4.26 4.27 7.5K
14:39 4.27 4.27 4.26 4.27 1.3K
14:40 4.26 4.27 4.26 4.27 3.7K
14:41 4.27 4.27 4.26 4.26 1.9K
14:42 4.27 4.27 4.27 4.27 1.7K
14:43 4.26 4.27 4.26 4.27 1.9K
14:44 4.26 4.28 4.26 4.28 65.8K
14:45 4.28 4.28 4.27 4.27 39.1K
14:47 4.27 4.28 4.27 4.28 2.5K
14:48 4.27 4.28 4.27 4.28 2.7K
14:50 4.28 4.28 4.27 4.28 1.9K
14:51 4.28 4.28 4.28 4.28 0.7K
14:52 4.28 4.29 4.28 4.29 58.2K
14:53 4.29 4.29 4.29 4.29 2.3K
14:54 4.29 4.29 4.28 4.28 1.7K
14:55 4.29 4.29 4.29 4.29 3.8K
14:57 4.29 4.29 4.28 4.28 7.9K
14:58 4.28 4.28 4.27 4.27 10.8K
14:59 4.27 4.28 4.27 4.28 3.3K
15:00 4.27 4.28 4.27 4.27 1.6K
15:01 4.27 4.27 4.27 4.27 1.5K
15:02 4.27 4.27 4.26 4.26 12.3K
15:03 4.26 4.27 4.26 4.27 6.9K
15:04 4.28 4.28 4.27 4.28 48.6K
15:05 4.28 4.28 4.28 4.28 1.3K
15:06 4.28 4.28 4.28 4.28 3.7K
15:07 4.27 4.27 4.27 4.27 1.1K
15:08 4.28 4.28 4.27 4.27 0.7K
15:09 4.27 4.27 4.27 4.27 10.5K
15:10 4.27 4.27 4.26 4.26 3.1K
15:11 4.27 4.27 4.26 4.27 13.2K
15:12 4.27 4.27 4.26 4.26 6.1K
15:13 4.27 4.27 4.26 4.27 52.0K
15:14 4.27 4.28 4.27 4.27 15.5K
15:15 4.28 4.28 4.28 4.28 1.7K
15:16 4.28 4.28 4.28 4.28 3.7K
15:17 4.28 4.28 4.28 4.28 1.4K
15:18 4.28 4.28 4.28 4.28 0.8K
15:19 4.28 4.28 4.27 4.28 1.6K
15:20 4.28 4.28 4.27 4.28 2.8K
15:21 4.28 4.28 4.28 4.28 1.0K
15:22 4.27 4.29 4.27 4.29 79.4K
15:23 4.29 4.29 4.29 4.29 8.6K
15:24 4.29 4.29 4.29 4.29 5.4K
15:25 4.29 4.29 4.29 4.29 2.5K
15:26 4.29 4.29 4.29 4.29 3.1K
15:27 4.29 4.29 4.28 4.29 5.0K
15:28 4.29 4.29 4.28 4.29 8.1K
15:29 4.29 4.29 4.28 4.29 10.0K
15:30 4.29 4.29 4.29 4.29 2.4K
15:31 4.28 4.29 4.28 4.29 9.1K
15:32 4.28 4.29 4.28 4.29 3.1K
15:33 4.28 4.29 4.28 4.29 6.7K
15:34 4.29 4.29 4.28 4.28 5.7K
15:35 4.29 4.29 4.28 4.29 14.3K
15:36 4.28 4.29 4.28 4.29 19.4K
15:37 4.29 4.29 4.28 4.29 4.2K
15:38 4.29 4.29 4.28 4.29 7.7K
15:39 4.29 4.29 4.29 4.29 11.8K
15:40 4.29 4.29 4.28 4.28 38.4K
15:41 4.28 4.28 4.27 4.28 7.1K
15:42 4.28 4.29 4.28 4.29 74.1K
15:43 4.29 4.29 4.29 4.29 6.5K
15:44 4.29 4.29 4.29 4.29 4.9K
15:45 4.29 4.29 4.29 4.29 12.2K
15:46 4.29 4.29 4.29 4.29 6.2K
15:47 4.29 4.29 4.29 4.29 13.2K
15:48 4.29 4.29 4.29 4.29 19.3K
15:49 4.29 4.29 4.28 4.29 12.8K
15:50 4.28 4.29 4.28 4.29 54.2K
15:51 4.29 4.29 4.28 4.29 14.3K
15:52 4.28 4.29 4.28 4.29 14.5K
15:53 4.28 4.29 4.27 4.28 62.0K
15:54 4.28 4.28 4.27 4.28 21.8K
15:55 4.28 4.28 4.27 4.28 80.1K
15:56 4.27 4.28 4.27 4.28 36.1K
15:57 4.27 4.28 4.27 4.28 31.5K
15:58 4.27 4.29 4.27 4.29 230.8K
15:59 4.29 4.30 4.29 4.30 724.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし