バルカン・マテリアルズ・カンパニー (VMC)

VMC
🏛️ アメリカ →
303.02
最終更新: 2025-09-29
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
09:30 294.58 294.58 294.58 294.58 5.8K
09:32 294.44 294.44 294.44 294.44 0.2K
09:33 294.44 294.44 294.44 294.44 0.8K
09:34 294.11 294.77 294.11 294.70 1.5K
09:35 294.66 294.66 294.56 294.56 3.7K
09:36 294.47 294.47 294.34 294.34 0.8K
09:37 294.37 294.37 294.37 294.37 0.8K
09:38 293.90 293.90 293.90 293.90 2.3K
09:40 294.06 294.06 294.06 294.06 0.1K
09:41 294.04 294.06 294.04 294.06 0.5K
09:42 294.06 294.06 294.06 294.06 1.1K
09:45 294.05 294.05 294.05 294.05 1.2K
09:46 293.77 294.05 293.77 294.05 1.3K
09:47 294.52 294.52 294.52 294.52 0.7K
09:48 294.38 294.38 294.38 294.38 0.7K
09:49 294.38 294.38 294.38 294.38 0.4K
09:50 294.39 294.39 294.37 294.37 0.4K
09:51 294.21 294.21 294.00 294.00 2.4K
09:52 293.84 293.84 293.22 293.49 1.4K
09:53 293.48 293.68 293.48 293.68 2.0K
09:54 293.64 293.64 293.64 293.64 0.2K
09:55 293.52 293.52 293.52 293.52 6.2K
09:57 293.74 293.74 293.74 293.74 0.5K
09:59 293.03 293.07 293.03 293.07 2.3K
10:00 292.96 292.96 292.55 292.55 4.4K
10:01 292.60 292.65 292.60 292.64 1.1K
10:03 292.64 292.64 292.64 292.64 1.3K
10:05 292.50 292.50 292.50 292.50 0.2K
10:06 292.13 292.49 292.13 292.49 3.4K
10:10 291.97 291.97 291.71 291.96 4.3K
10:11 291.96 292.17 291.96 292.17 1.2K
10:14 292.14 292.14 292.14 292.14 3.8K
10:16 292.50 292.50 292.24 292.24 1.5K
10:18 292.17 292.17 292.17 292.17 1.0K
10:20 291.76 291.76 291.76 291.76 1.0K
10:23 291.89 291.89 291.89 291.89 0.8K
10:24 291.58 291.58 291.58 291.58 1.0K
10:26 291.23 291.23 291.23 291.23 0.7K
10:29 291.61 291.61 291.61 291.61 3.6K
10:30 291.81 291.81 291.81 291.81 0.5K
10:31 291.81 291.91 291.81 291.90 0.7K
10:34 291.91 291.91 291.91 291.91 0.6K
10:36 291.92 291.92 291.92 291.92 1.1K
10:37 291.95 291.99 291.95 291.99 0.8K
10:38 291.99 291.99 291.95 291.95 0.5K
10:39 292.05 292.05 292.05 292.05 1.3K
10:41 291.99 291.99 291.87 291.87 1.4K
10:42 291.81 291.81 291.81 291.81 1.0K
10:44 291.82 291.82 291.82 291.82 0.8K
10:45 291.90 291.90 291.52 291.52 0.7K
10:46 291.91 291.91 291.91 291.91 1.1K
10:50 291.87 291.87 291.87 291.87 1.1K
10:51 291.99 292.20 291.99 292.20 3.0K
10:55 292.61 292.61 292.57 292.57 2.7K
11:00 292.72 292.72 292.39 292.39 3.8K
11:02 292.37 292.37 292.37 292.37 0.7K
11:03 292.42 292.42 292.42 292.42 0.6K
11:05 292.24 292.24 292.24 292.24 0.5K
11:06 292.42 292.42 292.42 292.42 0.3K
11:07 292.42 292.42 292.42 292.42 0.4K
11:08 292.34 292.34 292.34 292.34 0.4K
11:09 292.42 292.52 292.41 292.48 3.3K
11:10 292.48 292.48 292.48 292.48 0.5K
11:12 292.28 292.28 292.08 292.19 2.4K
11:15 292.14 292.14 291.87 292.11 1.7K
11:19 291.85 292.02 291.85 291.92 2.1K
11:20 291.80 291.87 291.79 291.79 3.4K
11:21 291.78 291.88 291.73 291.85 4.1K
11:23 292.10 292.10 292.10 292.10 1.0K
11:25 292.35 292.39 292.35 292.39 1.2K
11:27 292.23 292.23 292.23 292.23 0.6K
11:28 292.48 292.48 292.46 292.46 1.2K
11:29 292.46 292.46 292.46 292.46 1.9K
11:32 292.36 292.36 292.20 292.20 1.6K
11:33 292.20 292.20 292.20 292.20 0.3K
11:34 292.21 292.21 292.20 292.20 1.2K
11:35 292.16 292.16 292.10 292.10 2.1K
11:36 292.17 292.24 292.17 292.24 1.5K
11:37 292.00 292.00 292.00 292.00 2.1K
11:39 291.70 291.70 291.70 291.70 2.7K
11:43 291.47 291.47 291.47 291.47 0.9K
11:45 291.65 291.71 291.65 291.71 4.0K
11:50 291.57 291.61 291.57 291.61 1.3K
11:51 291.65 291.67 291.65 291.65 1.7K
11:53 291.86 291.86 291.86 291.86 1.8K
11:55 292.22 292.22 292.22 292.22 0.5K
11:56 292.19 292.19 292.19 292.19 0.1K
11:57 292.19 292.19 292.19 292.19 0.6K
11:58 292.32 292.32 292.32 292.32 0.4K
12:00 292.40 292.44 292.40 292.44 1.2K
12:03 292.40 292.40 292.40 292.40 1.0K
12:04 292.63 292.69 292.63 292.69 1.5K
12:08 292.62 292.62 292.62 292.62 1.2K
12:10 292.65 292.65 292.65 292.65 1.5K
12:14 292.48 292.48 292.48 292.48 0.3K
12:15 292.55 292.55 292.55 292.55 0.4K
12:16 292.55 292.55 292.55 292.55 0.3K
12:17 292.56 292.56 292.56 292.56 0.8K
12:21 292.49 292.55 292.49 292.55 2.0K
12:26 292.44 292.44 292.44 292.44 0.2K
12:27 292.33 292.33 292.33 292.33 1.3K
12:28 292.30 292.43 292.30 292.43 2.7K
12:29 292.49 292.49 292.44 292.44 1.9K
12:33 292.54 292.54 292.44 292.44 1.1K
12:36 292.49 292.49 292.49 292.49 2.1K
12:37 292.65 292.65 292.65 292.65 1.6K
12:38 292.82 292.82 292.82 292.82 0.5K
12:39 292.84 292.84 292.84 292.83 0.4K
12:40 292.95 293.01 292.95 293.01 0.3K
12:41 292.98 292.98 292.98 292.98 0.4K
12:43 293.00 293.00 293.00 293.00 1.2K
12:46 292.99 293.00 292.99 293.00 5.1K
12:47 293.08 293.08 293.08 293.08 0.2K
12:48 292.96 292.96 292.96 292.96 1.1K
12:50 292.76 292.76 292.76 292.76 1.2K
12:51 292.66 292.82 292.66 292.82 2.4K
12:52 292.93 293.02 292.93 293.02 0.6K
12:53 293.02 293.02 293.02 293.02 2.0K
12:54 293.02 293.16 293.02 293.16 2.4K
12:55 293.35 293.35 293.03 293.03 1.2K
12:56 293.02 293.02 292.97 292.97 2.0K
13:00 293.23 293.23 293.23 293.23 0.3K
13:01 293.10 293.10 293.09 293.08 2.8K
13:02 293.07 293.07 293.07 293.07 4.5K
13:03 293.06 293.06 292.94 292.94 3.3K
13:06 292.90 292.90 292.90 292.90 1.3K
13:07 292.75 292.75 292.75 292.75 0.7K
13:10 292.80 292.81 292.80 292.81 0.9K
13:11 292.81 292.81 292.63 292.63 0.7K
13:12 292.74 292.74 292.74 292.74 0.2K
13:13 292.72 292.72 292.72 292.72 0.1K
13:14 292.72 292.72 292.72 292.72 0.4K
13:15 292.72 292.74 292.72 292.74 0.4K
13:18 292.60 292.85 292.60 292.85 0.6K
13:19 292.96 292.96 292.96 292.96 1.1K
13:20 292.85 292.85 292.85 292.85 1.2K
13:21 292.82 292.82 292.82 292.82 0.7K
13:22 292.81 292.81 292.81 292.81 0.7K
13:25 292.81 292.81 292.81 292.81 0.2K
13:27 292.99 292.99 292.99 292.99 1.1K
13:28 292.95 292.96 292.95 292.96 1.0K
13:29 293.04 293.04 292.96 292.96 2.8K
13:30 292.95 292.95 292.95 292.95 0.1K
13:31 292.96 292.96 292.96 292.96 1.1K
13:34 292.95 292.95 292.95 292.95 2.5K
13:39 293.20 293.20 293.20 293.20 0.5K
13:41 293.22 293.22 293.22 293.21 0.2K
13:42 293.18 293.18 293.18 293.18 1.1K
13:44 292.94 292.94 292.94 292.94 1.1K
13:47 292.88 292.88 292.88 292.88 0.5K
13:49 292.87 292.87 292.87 292.87 0.8K
13:50 292.97 292.97 292.78 292.78 1.8K
13:51 292.71 292.71 292.71 292.71 1.2K
13:52 292.69 292.69 292.69 292.69 0.2K
13:53 292.72 292.72 292.72 292.71 0.3K
13:54 292.52 292.63 292.52 292.63 1.5K
13:55 292.67 292.67 292.67 292.67 1.2K
13:59 292.51 292.51 292.51 292.51 3.3K
14:00 292.49 292.49 292.49 292.49 0.2K
14:01 292.52 292.67 292.52 292.67 7.5K
14:02 292.68 292.68 292.59 292.59 2.2K
14:04 292.53 292.53 292.46 292.46 3.8K
14:05 292.46 292.46 292.38 292.46 2.7K
14:06 292.47 292.47 292.31 292.35 2.7K
14:07 292.42 292.42 292.40 292.40 0.8K
14:08 292.39 292.39 292.19 292.27 2.3K
14:09 292.14 292.17 292.12 292.17 1.6K
14:11 292.11 292.11 292.11 292.11 1.5K
14:12 292.00 292.11 292.00 292.11 0.5K
14:13 292.11 292.26 292.11 292.26 3.6K
14:14 292.20 292.20 292.20 292.20 0.2K
14:15 292.21 292.21 292.21 292.21 0.3K
14:16 292.21 292.21 292.21 292.21 0.4K
14:17 292.21 292.21 292.11 292.11 2.2K
14:19 291.98 291.98 291.92 291.92 1.4K
14:20 291.86 291.96 291.86 291.96 1.5K
14:21 291.92 291.92 291.92 291.92 0.7K
14:22 291.93 292.08 291.93 292.08 3.2K
14:24 292.13 292.13 292.13 292.13 0.2K
14:25 292.13 292.13 292.13 292.13 0.9K
14:29 292.25 292.25 292.25 292.25 1.0K
14:30 292.15 292.31 292.10 292.27 8.8K
14:32 292.24 292.24 292.24 292.24 2.1K
14:36 292.47 292.47 292.47 292.47 1.2K
14:39 292.45 292.46 292.45 292.46 0.8K
14:40 292.46 292.65 292.46 292.65 4.0K
14:41 292.72 292.83 292.72 292.83 1.9K
14:44 292.83 292.83 292.83 292.83 0.9K
14:45 293.00 293.00 293.00 293.00 1.3K
14:46 293.02 293.02 292.95 292.95 2.1K
14:49 293.19 293.19 293.19 293.19 0.7K
14:50 293.24 293.37 293.24 293.29 32.8K
14:51 293.48 293.48 293.48 293.48 0.2K
14:52 293.27 293.27 293.27 293.27 0.8K
14:54 293.70 293.70 293.70 293.70 0.3K
14:55 293.69 293.69 293.69 293.69 1.1K
14:56 293.77 293.77 293.67 293.67 0.6K
14:57 293.67 293.67 293.67 293.67 0.6K
14:59 293.67 293.67 293.67 293.67 0.5K
15:00 293.66 293.66 293.64 293.64 1.6K
15:01 293.55 293.55 293.55 293.55 1.4K
15:02 293.59 293.59 293.44 293.44 0.7K
15:03 293.48 293.48 293.48 293.48 0.2K
15:04 293.48 293.60 293.48 293.60 2.1K
15:07 293.54 293.54 293.54 293.54 2.4K
15:09 293.44 293.44 293.44 293.44 1.9K
15:10 293.46 293.46 293.46 293.46 1.7K
15:12 293.42 293.42 293.42 293.42 0.6K
15:13 293.30 293.30 293.30 293.30 1.0K
15:15 293.38 293.38 293.38 293.38 0.5K
15:16 293.38 293.39 293.38 293.39 1.7K
15:17 293.49 293.49 293.39 293.39 1.4K
15:18 293.35 293.35 293.34 293.34 0.9K
15:19 293.25 293.25 293.25 293.25 0.5K
15:20 293.21 293.21 293.12 293.12 2.4K
15:21 293.10 293.11 293.10 293.11 0.5K
15:22 293.08 293.08 293.08 293.08 1.0K
15:23 292.94 292.94 292.94 292.94 1.4K
15:24 292.74 292.82 292.74 292.82 1.4K
15:25 292.79 292.79 292.73 292.79 1.1K
15:26 292.83 292.83 292.76 292.76 1.5K
15:27 292.68 292.68 292.68 292.68 0.8K
15:28 292.55 292.58 292.55 292.58 2.4K
15:29 292.68 292.68 292.68 292.68 0.6K
15:30 292.83 292.92 292.80 292.80 1.7K
15:31 292.69 292.69 292.69 292.69 1.2K
15:32 292.68 292.68 292.48 292.48 2.8K
15:34 292.44 292.44 292.41 292.41 2.3K
15:36 292.32 292.32 292.23 292.23 1.9K
15:37 292.22 292.22 292.22 292.22 1.0K
15:38 292.06 292.28 292.06 292.28 4.4K
15:39 292.27 292.27 292.27 292.27 1.0K
15:40 292.22 292.22 292.22 292.21 3.0K
15:41 292.65 292.78 292.65 292.77 2.0K
15:42 292.80 292.80 292.80 292.80 3.1K
15:44 292.85 292.85 292.85 292.85 1.6K
15:45 292.89 293.07 292.89 293.07 2.4K
15:46 293.03 293.03 293.03 293.03 1.3K
15:47 293.20 293.20 293.16 293.16 2.5K
15:48 293.21 293.21 293.10 293.10 3.0K
15:49 293.14 293.26 293.14 293.26 2.9K
15:50 293.05 293.33 293.05 293.33 7.3K
15:51 293.49 293.49 293.30 293.34 3.4K
15:52 293.34 293.49 293.14 293.49 7.4K
15:53 293.36 293.37 293.36 293.37 3.9K
15:54 293.39 293.46 292.81 292.86 10.9K
15:55 292.13 292.20 291.99 292.16 21.1K
15:56 291.92 292.00 291.79 292.00 9.0K
15:57 292.07 292.08 291.83 291.97 16.2K
15:58 292.10 292.27 292.05 292.05 15.0K
15:59 292.01 292.05 291.84 291.96 245.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし