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 4.04 4.05 4.04 4.04 411.2K
09:31 4.06 4.08 4.06 4.07 39.7K
09:32 4.07 4.08 4.06 4.08 81.9K
09:33 4.09 4.09 4.06 4.08 34.9K
09:34 4.08 4.11 4.08 4.11 148.5K
09:35 4.11 4.11 4.10 4.11 129.8K
09:36 4.11 4.11 4.08 4.09 90.1K
09:37 4.09 4.09 4.09 4.09 29.1K
09:38 4.09 4.09 4.09 4.09 17.2K
09:39 4.09 4.09 4.09 4.09 3.3K
09:40 4.09 4.09 4.08 4.09 38.7K
09:41 4.09 4.11 4.09 4.11 40.2K
09:42 4.11 4.15 4.11 4.15 153.1K
09:43 4.15 4.17 4.15 4.17 46.1K
09:44 4.16 4.17 4.16 4.17 146.7K
09:45 4.16 4.17 4.16 4.17 82.0K
09:46 4.18 4.18 4.16 4.17 74.7K
09:47 4.17 4.18 4.17 4.18 49.9K
09:48 4.17 4.18 4.17 4.17 51.0K
09:49 4.17 4.17 4.16 4.17 14.1K
09:50 4.15 4.15 4.14 4.15 28.5K
09:51 4.15 4.15 4.14 4.14 19.7K
09:52 4.14 4.15 4.14 4.15 8.9K
09:53 4.15 4.16 4.14 4.14 11.9K
09:54 4.15 4.15 4.14 4.14 35.0K
09:55 4.14 4.15 4.13 4.15 44.0K
09:56 4.15 4.15 4.15 4.15 4.8K
09:57 4.15 4.16 4.15 4.16 21.0K
09:58 4.16 4.16 4.16 4.16 26.8K
09:59 4.16 4.16 4.16 4.16 0.4K
10:00 4.15 4.16 4.15 4.16 26.6K
10:01 4.15 4.16 4.15 4.16 13.4K
10:02 4.16 4.16 4.14 4.14 106.4K
10:03 4.15 4.16 4.15 4.16 15.6K
10:04 4.15 4.16 4.15 4.16 20.3K
10:05 4.17 4.18 4.16 4.18 24.4K
10:06 4.18 4.18 4.17 4.17 49.3K
10:07 4.15 4.15 4.14 4.15 13.9K
10:08 4.14 4.15 4.14 4.15 52.7K
10:09 4.15 4.16 4.15 4.16 15.4K
10:10 4.16 4.16 4.16 4.16 3.4K
10:11 4.16 4.16 4.15 4.15 10.0K
10:12 4.15 4.15 4.14 4.15 26.7K
10:13 4.15 4.15 4.15 4.15 4.3K
10:14 4.14 4.15 4.13 4.13 12.8K
10:15 4.14 4.15 4.13 4.15 44.2K
10:16 4.15 4.15 4.15 4.15 3.7K
10:17 4.15 4.15 4.14 4.15 3.8K
10:18 4.14 4.15 4.14 4.14 1.6K
10:19 4.14 4.15 4.14 4.14 37.2K
10:20 4.14 4.14 4.14 4.14 7.4K
10:21 4.14 4.14 4.13 4.14 4.3K
10:22 4.14 4.14 4.13 4.13 13.8K
10:23 4.14 4.14 4.14 4.14 34.3K
10:24 4.14 4.14 4.12 4.12 17.9K
10:25 4.14 4.15 4.14 4.15 51.7K
10:26 4.16 4.17 4.16 4.17 63.5K
10:27 4.17 4.17 4.17 4.17 10.7K
10:28 4.17 4.17 4.17 4.17 22.5K
10:29 4.17 4.17 4.17 4.17 2.0K
10:30 4.17 4.18 4.17 4.18 67.8K
10:31 4.18 4.18 4.18 4.18 19.2K
10:32 4.17 4.18 4.17 4.18 31.1K
10:33 4.18 4.18 4.17 4.18 4.8K
10:34 4.18 4.18 4.17 4.18 16.9K
10:35 4.18 4.18 4.18 4.18 42.6K
10:36 4.18 4.18 4.18 4.18 3.9K
10:37 4.18 4.18 4.18 4.18 37.5K
10:38 4.18 4.18 4.18 4.18 7.1K
10:39 4.18 4.19 4.18 4.18 45.4K
10:40 4.18 4.18 4.18 4.18 10.6K
10:41 4.17 4.17 4.16 4.16 6.9K
10:42 4.16 4.17 4.16 4.17 9.5K
10:43 4.17 4.18 4.17 4.18 14.3K
10:44 4.18 4.18 4.18 4.18 4.0K
10:45 4.18 4.18 4.16 4.16 11.6K
10:46 4.17 4.17 4.16 4.17 7.4K
10:47 4.17 4.17 4.16 4.16 5.7K
10:49 4.17 4.17 4.17 4.17 1.3K
10:50 4.17 4.17 4.16 4.16 10.6K
10:51 4.16 4.17 4.16 4.16 18.9K
10:52 4.17 4.17 4.16 4.17 9.3K
10:53 4.17 4.17 4.17 4.17 7.4K
10:54 4.17 4.17 4.17 4.17 2.6K
10:55 4.16 4.17 4.16 4.17 5.8K
10:56 4.16 4.17 4.16 4.16 23.7K
10:57 4.17 4.17 4.15 4.15 6.8K
10:58 4.15 4.15 4.15 4.15 30.5K
10:59 4.15 4.16 4.14 4.16 25.7K
11:00 4.16 4.16 4.16 4.16 13.9K
11:01 4.16 4.16 4.15 4.15 2.8K
11:02 4.16 4.16 4.16 4.16 1.5K
11:03 4.16 4.16 4.15 4.16 1.2K
11:04 4.15 4.15 4.14 4.14 8.7K
11:05 4.15 4.15 4.15 4.15 17.4K
11:06 4.15 4.18 4.15 4.18 28.5K
11:07 4.18 4.19 4.17 4.19 12.1K
11:08 4.19 4.19 4.19 4.19 22.8K
11:09 4.19 4.20 4.19 4.20 1.0K
11:10 4.20 4.20 4.19 4.20 9.0K
11:11 4.20 4.21 4.20 4.21 65.0K
11:12 4.21 4.21 4.20 4.20 3.3K
11:13 4.21 4.21 4.20 4.20 1.6K
11:14 4.20 4.21 4.20 4.20 16.7K
11:15 4.20 4.20 4.20 4.20 5.7K
11:16 4.20 4.20 4.20 4.20 2.4K
11:17 4.20 4.20 4.19 4.20 12.5K
11:18 4.19 4.20 4.18 4.18 29.6K
11:19 4.17 4.17 4.17 4.17 7.3K
11:20 4.17 4.17 4.16 4.16 26.3K
11:21 4.16 4.16 4.16 4.16 22.8K
11:22 4.16 4.16 4.16 4.16 16.0K
11:24 4.17 4.17 4.17 4.17 7.0K
11:25 4.16 4.17 4.16 4.16 2.4K
11:26 4.16 4.17 4.16 4.16 2.6K
11:27 4.16 4.16 4.16 4.16 7.2K
11:28 4.15 4.16 4.15 4.15 4.4K
11:29 4.15 4.15 4.15 4.15 8.7K
11:30 4.16 4.16 4.15 4.16 17.6K
11:31 4.17 4.17 4.16 4.16 1.9K
11:32 4.17 4.17 4.17 4.17 2.1K
11:33 4.17 4.17 4.17 4.17 9.4K
11:34 4.17 4.17 4.17 4.17 7.1K
11:35 4.17 4.17 4.17 4.17 1.1K
11:36 4.17 4.17 4.17 4.17 2.1K
11:37 4.17 4.17 4.17 4.17 2.6K
11:38 4.17 4.17 4.17 4.17 2.2K
11:39 4.17 4.18 4.17 4.18 15.3K
11:40 4.18 4.18 4.18 4.18 1.3K
11:41 4.18 4.18 4.18 4.18 0.7K
11:42 4.17 4.17 4.17 4.17 0.6K
11:43 4.18 4.18 4.18 4.18 2.1K
11:44 4.19 4.19 4.18 4.18 24.7K
11:46 4.18 4.18 4.18 4.18 1.9K
11:47 4.18 4.18 4.18 4.18 1.4K
11:48 4.18 4.18 4.18 4.18 0.7K
11:49 4.18 4.18 4.18 4.18 3.5K
11:50 4.18 4.18 4.18 4.18 15.1K
11:51 4.18 4.18 4.18 4.18 6.3K
11:52 4.18 4.18 4.18 4.18 0.3K
11:53 4.18 4.18 4.18 4.18 3.9K
11:55 4.18 4.18 4.17 4.17 11.3K
11:56 4.17 4.17 4.17 4.17 3.0K
11:58 4.17 4.17 4.17 4.17 5.7K
12:01 4.17 4.17 4.17 4.17 4.5K
12:03 4.17 4.17 4.17 4.17 1.4K
12:04 4.16 4.16 4.16 4.16 6.4K
12:05 4.15 4.15 4.15 4.15 9.0K
12:06 4.14 4.15 4.14 4.15 4.3K
12:07 4.14 4.14 4.13 4.14 17.3K
12:08 4.13 4.13 4.13 4.13 10.7K
12:09 4.13 4.14 4.13 4.13 15.0K
12:10 4.13 4.14 4.13 4.14 19.6K
12:11 4.14 4.14 4.13 4.14 12.2K
12:12 4.14 4.14 4.13 4.14 4.4K
12:13 4.13 4.14 4.13 4.14 1.6K
12:14 4.14 4.14 4.13 4.13 25.0K
12:15 4.13 4.13 4.13 4.13 8.4K
12:16 4.13 4.14 4.13 4.14 30.2K
12:17 4.14 4.14 4.14 4.14 5.8K
12:18 4.14 4.14 4.13 4.13 7.1K
12:19 4.14 4.14 4.14 4.14 21.9K
12:20 4.14 4.14 4.13 4.14 16.6K
12:21 4.14 4.15 4.14 4.15 18.5K
12:22 4.15 4.15 4.15 4.15 1.9K
12:24 4.15 4.15 4.15 4.15 0.4K
12:25 4.15 4.15 4.15 4.15 1.1K
12:26 4.15 4.15 4.15 4.15 3.9K
12:27 4.15 4.15 4.15 4.15 8.2K
12:28 4.15 4.15 4.14 4.15 2.3K
12:30 4.15 4.15 4.15 4.15 1.1K
12:31 4.15 4.15 4.15 4.15 4.0K
12:32 4.15 4.15 4.15 4.15 2.7K
12:33 4.15 4.15 4.14 4.15 8.1K
12:34 4.15 4.15 4.15 4.15 2.9K
12:35 4.14 4.15 4.14 4.15 11.2K
12:36 4.14 4.15 4.14 4.15 36.2K
12:37 4.15 4.15 4.15 4.15 10.9K
12:38 4.14 4.15 4.14 4.15 6.3K
12:39 4.14 4.15 4.14 4.15 9.6K
12:40 4.14 4.14 4.14 4.14 7.9K
12:41 4.14 4.14 4.14 4.14 0.6K
12:42 4.14 4.14 4.14 4.14 1.0K
12:43 4.14 4.14 4.14 4.14 2.1K
12:44 4.13 4.14 4.13 4.13 17.2K
12:45 4.13 4.13 4.13 4.13 1.6K
12:46 4.14 4.14 4.14 4.14 4.3K
12:47 4.14 4.14 4.14 4.14 2.6K
12:48 4.14 4.14 4.13 4.13 0.9K
12:49 4.14 4.14 4.13 4.13 28.0K
12:50 4.14 4.14 4.14 4.14 9.0K
12:51 4.14 4.14 4.14 4.14 4.3K
12:52 4.14 4.14 4.13 4.13 7.9K
12:53 4.14 4.14 4.14 4.14 3.1K
12:54 4.13 4.13 4.13 4.13 13.8K
12:55 4.13 4.13 4.13 4.13 5.0K
12:56 4.13 4.13 4.12 4.12 4.0K
12:57 4.12 4.12 4.12 4.12 1.7K
12:58 4.12 4.12 4.12 4.12 18.9K
12:59 4.12 4.13 4.12 4.12 18.9K
13:02 4.13 4.13 4.12 4.12 6.3K
13:03 4.12 4.12 4.11 4.12 5.5K
13:04 4.12 4.12 4.12 4.12 18.4K
13:05 4.12 4.12 4.11 4.12 16.8K
13:06 4.11 4.12 4.11 4.12 29.7K
13:07 4.12 4.12 4.12 4.12 6.3K
13:08 4.11 4.11 4.10 4.10 67.4K
13:09 4.10 4.10 4.09 4.10 13.2K
13:10 4.10 4.10 4.10 4.10 8.4K
13:11 4.10 4.10 4.10 4.10 8.4K
13:12 4.10 4.10 4.10 4.10 7.1K
13:13 4.10 4.10 4.10 4.10 3.9K
13:14 4.10 4.10 4.10 4.10 10.9K
13:15 4.10 4.11 4.10 4.11 28.8K
13:16 4.11 4.11 4.11 4.11 16.0K
13:17 4.11 4.11 4.11 4.11 4.3K
13:18 4.11 4.11 4.09 4.10 24.4K
13:19 4.10 4.11 4.10 4.11 10.6K
13:20 4.10 4.11 4.10 4.10 4.5K
13:21 4.10 4.10 4.10 4.10 1.2K
13:22 4.10 4.10 4.10 4.10 7.5K
13:23 4.10 4.10 4.10 4.10 2.1K
13:24 4.09 4.10 4.09 4.10 1.7K
13:25 4.10 4.10 4.10 4.10 5.9K
13:26 4.10 4.10 4.10 4.10 5.4K
13:27 4.10 4.10 4.10 4.10 20.6K
13:28 4.10 4.10 4.10 4.10 2.1K
13:29 4.11 4.11 4.11 4.11 1.5K
13:30 4.10 4.11 4.10 4.11 24.2K
13:31 4.12 4.12 4.11 4.12 3.0K
13:32 4.12 4.12 4.12 4.12 0.4K
13:33 4.12 4.12 4.12 4.12 2.5K
13:34 4.11 4.12 4.11 4.12 14.9K
13:35 4.12 4.12 4.12 4.12 0.3K
13:36 4.12 4.12 4.12 4.12 9.9K
13:38 4.12 4.12 4.12 4.12 2.2K
13:39 4.12 4.12 4.11 4.12 5.3K
13:40 4.12 4.12 4.11 4.11 4.9K
13:41 4.11 4.12 4.11 4.12 12.4K
13:42 4.11 4.12 4.11 4.12 4.6K
13:43 4.11 4.12 4.11 4.12 28.1K
13:44 4.12 4.12 4.11 4.11 2.7K
13:46 4.12 4.12 4.12 4.12 1.1K
13:47 4.11 4.11 4.11 4.11 2.8K
13:48 4.12 4.12 4.11 4.12 2.1K
13:49 4.12 4.12 4.11 4.12 2.0K
13:50 4.11 4.12 4.11 4.12 0.6K
13:51 4.11 4.12 4.11 4.11 4.3K
13:52 4.11 4.12 4.11 4.12 1.4K
13:53 4.11 4.12 4.11 4.12 30.5K
13:54 4.12 4.12 4.12 4.12 10.8K
13:56 4.12 4.12 4.12 4.12 3.9K
13:58 4.12 4.12 4.12 4.12 0.8K
13:59 4.12 4.12 4.12 4.12 2.1K
14:00 4.12 4.12 4.12 4.12 2.9K
14:01 4.12 4.12 4.12 4.12 0.8K
14:02 4.12 4.12 4.11 4.11 0.7K
14:03 4.11 4.12 4.11 4.12 1.9K
14:04 4.12 4.12 4.11 4.11 1.5K
14:05 4.12 4.12 4.11 4.11 6.1K
14:06 4.12 4.12 4.11 4.11 1.6K
14:07 4.12 4.12 4.12 4.12 1.2K
14:08 4.12 4.12 4.12 4.12 1.0K
14:09 4.12 4.12 4.12 4.12 2.4K
14:10 4.11 4.12 4.11 4.11 1.7K
14:11 4.12 4.12 4.12 4.12 3.0K
14:12 4.11 4.12 4.11 4.12 1.2K
14:13 4.12 4.13 4.12 4.13 29.2K
14:14 4.13 4.13 4.12 4.12 16.9K
14:15 4.13 4.13 4.13 4.13 6.2K
14:16 4.13 4.14 4.13 4.14 27.1K
14:17 4.14 4.14 4.14 4.14 3.3K
14:18 4.13 4.14 4.13 4.13 0.3K
14:19 4.13 4.13 4.13 4.13 2.8K
14:20 4.14 4.14 4.14 4.14 1.4K
14:21 4.13 4.14 4.13 4.14 8.4K
14:22 4.13 4.13 4.12 4.12 41.4K
14:23 4.13 4.13 4.13 4.13 10.6K
14:24 4.13 4.13 4.13 4.13 15.7K
14:25 4.13 4.13 4.13 4.13 1.0K
14:26 4.12 4.12 4.12 4.12 18.2K
14:28 4.12 4.12 4.12 4.12 6.1K
14:29 4.12 4.12 4.12 4.12 3.7K
14:30 4.12 4.12 4.11 4.12 8.1K
14:31 4.12 4.12 4.11 4.11 11.5K
14:32 4.12 4.12 4.12 4.12 1.8K
14:33 4.12 4.12 4.11 4.11 1.0K
14:34 4.12 4.12 4.12 4.12 4.6K
14:35 4.12 4.12 4.12 4.12 0.6K
14:36 4.12 4.12 4.12 4.12 4.4K
14:37 4.12 4.12 4.11 4.12 5.5K
14:38 4.12 4.12 4.12 4.12 1.9K
14:39 4.12 4.12 4.11 4.11 2.1K
14:40 4.12 4.12 4.12 4.12 10.9K
14:41 4.12 4.12 4.11 4.11 10.1K
14:42 4.12 4.12 4.12 4.12 12.6K
14:43 4.12 4.12 4.11 4.12 3.7K
14:44 4.12 4.12 4.11 4.11 25.2K
14:45 4.12 4.12 4.11 4.12 19.8K
14:46 4.12 4.12 4.12 4.12 16.0K
14:47 4.12 4.12 4.12 4.12 2.4K
14:48 4.12 4.12 4.11 4.11 1.5K
14:49 4.11 4.12 4.11 4.12 10.1K
14:50 4.12 4.13 4.12 4.13 49.5K
14:51 4.12 4.13 4.12 4.13 1.5K
14:52 4.13 4.13 4.13 4.13 4.9K
14:53 4.13 4.13 4.13 4.13 1.9K
14:54 4.13 4.13 4.13 4.13 1.9K
14:55 4.12 4.13 4.12 4.13 13.6K
14:56 4.13 4.13 4.13 4.13 0.9K
14:57 4.13 4.13 4.13 4.13 0.9K
14:58 4.13 4.13 4.13 4.13 0.9K
14:59 4.12 4.13 4.12 4.13 1.1K
15:00 4.13 4.13 4.13 4.13 8.3K
15:01 4.13 4.13 4.12 4.12 2.0K
15:02 4.14 4.14 4.14 4.14 30.7K
15:03 4.14 4.14 4.14 4.14 1.2K
15:04 4.14 4.15 4.14 4.15 21.2K
15:05 4.15 4.15 4.15 4.15 4.8K
15:06 4.15 4.15 4.15 4.15 0.1K
15:07 4.15 4.15 4.14 4.15 9.7K
15:08 4.14 4.14 4.14 4.14 32.3K
15:09 4.14 4.14 4.14 4.14 3.4K
15:10 4.14 4.14 4.14 4.14 1.9K
15:11 4.14 4.14 4.14 4.14 5.0K
15:12 4.14 4.14 4.14 4.14 1.7K
15:13 4.14 4.14 4.14 4.14 2.9K
15:14 4.14 4.14 4.13 4.13 4.5K
15:15 4.13 4.14 4.13 4.14 5.0K
15:16 4.14 4.14 4.14 4.14 7.9K
15:17 4.14 4.14 4.14 4.14 9.0K
15:18 4.14 4.14 4.13 4.13 5.9K
15:19 4.14 4.14 4.13 4.14 4.9K
15:20 4.14 4.14 4.14 4.14 1.6K
15:21 4.14 4.14 4.13 4.13 5.2K
15:22 4.13 4.13 4.13 4.13 19.0K
15:23 4.12 4.13 4.12 4.12 2.0K
15:24 4.12 4.12 4.12 4.12 25.9K
15:25 4.13 4.13 4.13 4.13 17.9K
15:26 4.13 4.14 4.13 4.14 42.7K
15:27 4.14 4.14 4.13 4.13 4.5K
15:28 4.14 4.14 4.14 4.14 3.8K
15:29 4.14 4.14 4.14 4.14 3.2K
15:30 4.14 4.14 4.14 4.14 3.5K
15:31 4.14 4.14 4.14 4.14 4.1K
15:32 4.14 4.14 4.14 4.14 2.0K
15:33 4.15 4.15 4.15 4.15 27.2K
15:34 4.15 4.15 4.14 4.15 10.2K
15:35 4.15 4.15 4.15 4.15 3.1K
15:36 4.14 4.15 4.14 4.15 4.9K
15:37 4.15 4.15 4.14 4.14 5.5K
15:38 4.15 4.15 4.14 4.15 2.5K
15:39 4.14 4.15 4.14 4.15 5.6K
15:40 4.15 4.15 4.15 4.15 7.3K
15:41 4.15 4.15 4.15 4.15 1.3K
15:42 4.14 4.15 4.14 4.15 16.2K
15:43 4.14 4.15 4.14 4.15 3.3K
15:44 4.14 4.14 4.13 4.14 43.2K
15:45 4.13 4.15 4.13 4.15 68.6K
15:46 4.15 4.15 4.14 4.15 21.0K
15:47 4.14 4.15 4.14 4.15 7.2K
15:48 4.14 4.15 4.14 4.15 6.1K
15:49 4.14 4.15 4.14 4.15 4.1K
15:50 4.15 4.15 4.14 4.15 17.5K
15:51 4.15 4.15 4.15 4.15 7.4K
15:52 4.14 4.14 4.13 4.14 46.9K
15:53 4.14 4.14 4.13 4.14 8.2K
15:54 4.14 4.14 4.13 4.14 32.7K
15:55 4.14 4.14 4.13 4.13 21.9K
15:56 4.14 4.14 4.13 4.14 34.2K
15:57 4.14 4.14 4.13 4.14 70.4K
15:58 4.14 4.15 4.14 4.15 105.2K
15:59 4.15 4.15 4.15 4.15 834.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし