HCAホールディングス (HCA)

HCA
🏛️ アメリカ →
426.20
最終更新: 2025-09-30
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 257.83 259.64 256.71 256.92 0.9M
2021-12-30 259.09 260.67 257.92 258.11 0.6M
2021-12-29 257.09 260.75 257.09 258.49 0.6M
2021-12-28 254.68 257.98 252.97 256.76 0.7M
2021-12-27 252.52 254.57 251.74 253.77 0.8M
2021-12-23 253.57 255.00 251.46 252.05 0.8M
2021-12-22 247.54 252.89 246.79 252.07 1.3M
2021-12-21 242.18 248.74 242.18 247.03 1.6M
2021-12-20 250.92 251.87 240.98 245.62 1.7M
2021-12-17 253.55 256.22 250.98 253.79 3.9M
2021-12-16 255.00 256.78 253.00 253.98 1.7M
2021-12-15 245.39 253.85 245.39 253.83 1.7M
2021-12-14 241.92 246.35 240.25 245.11 2.1M
2021-12-13 243.10 245.48 242.47 244.10 1.2M
2021-12-10 242.82 245.36 240.62 243.55 1.3M
2021-12-09 239.64 243.06 238.40 241.44 1.0M
2021-12-08 239.65 241.24 237.34 240.51 1.1M
2021-12-07 236.48 241.50 235.42 238.60 1.2M
2021-12-06 231.50 235.59 230.26 233.77 1.6M
2021-12-03 233.95 233.95 228.58 230.03 1.4M
2021-12-02 227.18 234.25 227.18 232.06 1.7M
2021-12-01 229.59 234.41 225.52 225.61 1.8M
2021-11-30 228.84 230.67 224.72 225.59 3.4M
2021-11-29 233.29 235.94 229.32 229.92 1.6M
2021-11-26 235.01 236.65 229.63 231.00 1.3M
2021-11-24 241.07 243.45 239.53 239.85 1.0M
2021-11-23 240.87 242.93 238.42 241.67 1.0M
2021-11-22 240.06 243.55 239.38 240.43 1.3M
2021-11-19 242.56 244.48 238.10 239.06 1.1M
2021-11-18 243.70 243.86 241.27 243.25 0.9M
2021-11-17 243.30 247.17 241.73 243.86 1.2M
2021-11-16 243.16 244.42 241.56 241.72 1.1M
2021-11-15 245.72 246.23 242.36 242.56 1.0M
2021-11-12 244.65 247.58 244.00 245.27 0.7M
2021-11-11 245.30 246.62 240.71 243.99 1.1M
2021-11-10 245.03 247.80 244.00 245.27 0.9M
2021-11-09 248.11 250.24 245.54 246.14 1.0M
2021-11-08 249.54 249.95 244.92 247.63 1.2M
2021-11-05 244.98 253.16 244.97 248.27 1.8M
2021-11-04 250.00 252.66 245.08 247.41 1.2M
2021-11-03 247.19 250.00 245.51 250.00 1.2M
2021-11-02 251.96 252.83 248.13 248.44 1.1M
2021-11-01 251.33 253.01 250.09 250.99 1.1M
2021-10-29 250.37 253.00 248.37 250.46 1.2M
2021-10-28 247.20 253.02 246.36 250.67 1.4M
2021-10-27 240.81 246.85 240.81 245.37 1.7M
2021-10-26 240.86 242.18 237.36 241.40 1.9M
2021-10-25 254.22 254.22 240.84 241.81 2.1M
2021-10-22 246.52 257.88 243.03 253.11 2.8M
2021-10-21 255.28 260.18 249.87 260.00 1.9M
2021-10-20 249.78 253.45 249.78 250.86 1.1M
2021-10-19 248.15 251.51 248.06 248.68 0.9M
2021-10-18 246.10 247.66 243.96 246.59 0.9M
2021-10-15 244.09 248.55 243.31 246.88 1.1M
2021-10-14 241.22 244.46 240.49 242.51 1.1M
2021-10-13 239.51 241.07 236.99 239.01 1.2M
2021-10-12 238.46 240.40 237.35 239.07 1.1M
2021-10-11 240.02 241.83 237.17 237.52 0.9M
2021-10-08 242.23 244.15 240.24 240.42 0.8M
2021-10-07 240.35 243.58 240.04 242.28 1.5M
2021-10-06 241.07 242.00 236.03 239.53 1.2M
2021-10-05 244.84 247.55 242.92 243.11 1.4M
2021-10-04 247.80 250.80 243.32 244.38 1.3M
2021-10-01 243.87 249.51 243.01 247.79 1.8M
2021-09-30 253.17 253.72 242.54 242.72 2.1M
2021-09-29 252.88 254.11 251.64 252.21 1.8M
2021-09-28 253.71 256.19 251.26 251.80 1.7M
2021-09-27 256.77 259.78 255.32 255.55 1.5M
2021-09-24 256.68 259.24 255.89 256.33 1.2M
2021-09-23 259.97 259.97 255.38 255.53 1.8M
2021-09-22 257.82 260.25 256.05 258.25 1.2M
2021-09-21 257.00 260.68 255.83 255.84 1.4M
2021-09-20 254.42 256.98 252.15 255.03 1.2M
2021-09-17 261.37 263.92 258.07 258.74 5.8M
2021-09-16 257.48 262.75 256.05 261.64 1.8M
2021-09-15 254.03 257.40 251.31 256.45 1.3M
2021-09-14 258.70 258.97 254.35 254.67 1.4M
2021-09-13 258.96 259.47 255.96 257.69 1.1M
2021-09-10 259.89 260.77 255.68 256.70 1.1M
2021-09-09 254.25 261.80 253.95 258.26 2.1M
2021-09-08 251.38 256.53 249.71 254.43 1.4M
2021-09-07 250.96 253.26 248.40 252.13 1.8M
2021-09-03 252.30 254.10 251.09 252.95 0.6M
2021-09-02 253.42 254.88 252.98 253.28 0.8M
2021-09-01 254.22 255.00 251.27 252.66 1.0M
2021-08-31 253.36 257.42 252.07 252.98 1.8M
2021-08-30 252.55 255.08 251.57 253.49 0.6M
2021-08-27 252.50 253.41 250.55 251.85 0.9M
2021-08-26 251.59 253.17 250.04 251.04 0.9M
2021-08-25 250.16 255.28 249.24 252.09 1.1M
2021-08-24 249.58 251.65 249.37 249.48 0.8M
2021-08-23 250.24 251.79 249.44 249.65 1.0M
2021-08-20 246.60 250.66 246.60 249.34 1.0M
2021-08-19 241.05 247.27 239.84 246.50 1.1M
2021-08-18 243.36 246.67 242.20 242.47 1.2M
2021-08-17 244.53 247.58 243.72 245.03 1.1M
2021-08-16 242.60 246.59 242.20 246.31 0.9M
2021-08-13 242.52 244.02 242.05 242.98 0.8M
2021-08-12 237.00 244.44 236.11 242.54 1.1M
2021-08-11 240.81 241.71 236.42 241.16 1.4M
2021-08-10 246.00 248.46 239.72 240.66 2.0M
2021-08-09 249.00 249.99 247.52 248.64 0.7M
2021-08-06 249.98 252.51 249.67 250.12 1.0M
2021-08-05 249.24 250.50 244.31 249.06 1.1M
2021-08-04 252.20 255.13 248.02 248.26 1.5M
2021-08-03 251.94 254.20 247.42 253.51 1.3M
2021-08-02 248.85 251.81 248.41 251.00 1.2M
2021-07-30 247.04 249.79 246.47 248.20 1.3M
2021-07-29 247.17 249.48 246.86 247.90 1.1M
2021-07-28 247.42 247.57 242.71 245.93 1.1M
2021-07-27 245.66 250.78 244.01 247.69 1.5M
2021-07-26 247.55 248.42 240.82 245.76 1.7M
2021-07-23 248.71 250.34 246.35 248.46 1.5M
2021-07-22 249.41 250.00 245.73 246.79 1.7M
2021-07-21 250.99 254.45 248.31 249.25 2.4M
2021-07-20 239.10 252.00 237.68 248.90 4.8M
2021-07-19 216.05 219.23 214.61 217.63 1.6M
2021-07-16 220.98 221.63 218.99 219.20 1.0M
2021-07-15 217.02 220.96 217.02 220.29 1.1M
2021-07-14 220.00 220.82 217.98 218.75 1.2M
2021-07-13 220.00 220.92 218.12 219.23 0.9M
2021-07-12 217.48 221.71 216.65 220.34 1.1M
2021-07-09 216.33 219.96 215.22 218.79 0.9M
2021-07-08 213.62 215.31 211.63 214.05 1.0M
2021-07-07 214.57 217.42 214.28 216.93 1.0M
2021-07-06 214.05 214.91 211.45 214.84 1.0M
2021-07-02 211.47 215.19 210.43 214.85 0.8M
2021-07-01 207.42 212.50 207.16 211.83 1.4M
2021-06-30 205.49 206.96 204.44 206.74 1.4M
2021-06-29 208.55 209.82 205.41 205.88 0.9M
2021-06-28 207.32 207.68 205.51 206.92 1.1M
2021-06-25 204.84 208.46 203.75 207.62 3.0M
2021-06-24 208.28 208.28 204.07 204.43 1.3M
2021-06-23 209.65 209.94 206.02 206.15 1.1M
2021-06-22 207.47 211.01 207.15 209.84 1.1M
2021-06-21 202.90 208.44 201.90 208.09 1.0M
2021-06-18 202.87 204.15 200.42 201.36 2.6M
2021-06-17 207.48 209.14 204.13 207.21 1.2M
2021-06-16 208.63 210.30 206.53 206.76 1.3M
2021-06-15 207.70 211.15 206.85 209.56 0.9M
2021-06-14 210.77 211.20 205.95 207.86 1.5M
2021-06-11 210.42 211.95 209.61 211.69 0.7M
2021-06-10 209.50 212.41 208.81 210.10 1.1M
2021-06-09 210.57 210.99 208.21 208.31 1.1M
2021-06-08 211.84 212.23 208.81 209.84 1.3M
2021-06-07 214.16 215.22 211.53 211.87 1.1M
2021-06-04 214.63 216.10 212.95 213.77 1.0M
2021-06-03 209.15 213.94 207.92 213.26 1.6M
2021-06-02 217.25 217.36 209.30 210.63 1.4M
2021-06-01 216.86 217.06 214.23 215.87 1.2M
2021-05-28 214.40 215.68 212.43 214.79 1.1M
2021-05-27 212.81 214.71 212.35 213.69 2.0M
2021-05-26 210.20 213.64 209.83 211.83 1.4M
2021-05-25 207.29 211.17 206.58 210.21 1.9M
2021-05-24 208.19 208.19 205.06 206.12 1.2M
2021-05-21 207.31 210.10 206.13 206.38 1.1M
2021-05-20 203.71 207.87 203.69 206.21 1.1M
2021-05-19 203.85 204.65 199.76 203.67 1.4M
2021-05-18 210.15 210.15 205.40 205.45 1.4M
2021-05-17 211.14 212.06 208.79 209.50 1.0M
2021-05-14 209.13 212.22 208.58 211.50 1.2M
2021-05-13 204.27 209.37 203.69 207.47 1.1M
2021-05-12 206.39 208.35 203.95 204.11 1.3M
2021-05-11 208.33 210.52 206.14 206.76 1.9M
2021-05-10 211.19 217.28 210.00 211.89 1.4M
2021-05-07 207.60 211.24 207.14 210.52 1.1M
2021-05-06 207.97 209.84 207.21 209.33 1.2M
2021-05-05 206.02 208.51 204.31 207.84 1.3M
2021-05-04 204.00 206.67 202.18 206.34 1.7M
2021-05-03 203.34 205.64 201.68 204.51 1.6M
2021-04-30 201.71 203.71 200.57 201.06 1.4M
2021-04-29 199.65 203.55 199.56 201.94 1.4M
2021-04-28 199.28 200.90 197.55 198.49 2.3M
2021-04-27 200.85 201.03 197.41 198.96 1.8M
2021-04-26 196.23 201.11 196.22 200.56 1.5M
2021-04-23 202.61 204.21 198.21 202.50 1.7M
2021-04-22 203.00 205.58 198.73 201.51 2.6M
2021-04-21 193.60 198.51 193.35 197.53 1.3M
2021-04-20 194.32 195.80 192.88 192.94 1.4M
2021-04-19 195.61 197.25 192.20 194.89 1.5M
2021-04-16 194.86 197.21 194.63 196.93 1.5M
2021-04-15 192.21 194.29 190.38 193.49 1.3M
2021-04-14 189.37 193.55 189.03 190.95 1.2M
2021-04-13 190.71 190.99 188.15 188.58 1.6M
2021-04-12 190.88 193.34 190.88 191.66 1.1M
2021-04-09 188.89 191.15 188.29 190.88 1.4M
2021-04-08 186.65 188.56 185.21 188.04 1.1M
2021-04-07 186.30 188.16 185.82 186.77 1.6M
2021-04-06 188.29 190.04 185.85 186.38 1.3M
2021-04-05 187.34 188.98 187.34 188.00 1.1M
2021-04-01 188.26 188.94 185.41 186.15 1.4M
2021-03-31 189.05 191.41 186.78 188.34 1.7M
2021-03-30 186.73 190.27 186.27 188.54 1.3M
2021-03-29 191.33 192.68 185.50 187.19 1.5M
2021-03-26 188.85 191.26 187.36 191.07 1.6M
2021-03-25 184.96 188.77 183.22 187.35 1.4M
2021-03-24 184.79 189.06 183.98 184.59 1.3M
2021-03-23 186.50 188.83 181.91 183.66 1.5M
2021-03-22 188.86 189.25 187.15 188.18 1.2M
2021-03-19 187.48 192.34 187.01 188.60 2.7M
2021-03-18 185.74 191.00 185.18 188.03 1.6M
2021-03-17 186.26 188.17 184.94 185.50 1.8M
2021-03-16 191.18 191.56 185.32 185.52 1.6M
2021-03-15 189.76 192.95 189.01 191.82 1.4M
2021-03-12 186.46 190.50 185.21 189.43 1.2M
2021-03-11 184.78 186.69 184.56 185.23 1.4M
2021-03-10 186.18 188.23 184.42 185.37 1.4M
2021-03-09 191.02 194.01 183.87 184.33 3.0M
2021-03-08 184.80 190.23 184.17 189.21 2.6M
2021-03-05 177.74 184.86 176.13 183.71 2.1M
2021-03-04 175.50 180.98 174.57 176.34 1.9M
2021-03-03 175.88 179.41 175.11 175.58 1.4M
2021-03-02 175.49 178.94 175.49 178.18 1.2M
2021-03-01 173.88 177.09 173.88 175.46 1.7M
2021-02-26 174.67 176.46 171.92 172.03 1.8M
2021-02-25 176.71 176.93 173.01 175.03 1.2M
2021-02-24 174.00 178.76 173.64 175.43 2.0M
2021-02-23 175.28 176.60 173.01 175.07 2.4M
2021-02-22 170.39 176.66 170.13 174.82 1.8M
2021-02-19 175.06 177.85 174.64 177.37 1.1M
2021-02-18 175.21 175.76 173.73 174.61 1.2M
2021-02-17 173.71 176.98 172.50 176.44 1.1M
2021-02-16 174.11 174.74 171.81 174.00 1.1M
2021-02-12 175.00 175.72 172.03 173.51 1.1M
2021-02-11 175.82 177.12 174.53 175.55 1.0M
2021-02-10 176.41 177.00 174.06 174.79 1.4M
2021-02-09 179.25 179.82 174.90 175.42 1.7M
2021-02-08 176.44 179.88 176.44 178.94 1.6M
2021-02-05 179.45 181.01 175.64 176.79 2.2M
2021-02-04 173.98 179.50 173.36 179.30 2.3M
2021-02-03 166.19 173.96 165.14 173.12 2.6M
2021-02-02 168.71 170.92 165.01 165.85 3.1M
2021-02-01 164.47 169.42 163.38 166.93 1.8M
2021-01-29 162.83 165.87 159.70 162.48 1.5M
2021-01-28 159.59 166.64 158.96 163.80 1.7M
2021-01-27 161.57 162.61 156.43 157.02 2.3M
2021-01-26 169.36 170.15 164.02 164.13 1.2M
2021-01-25 166.09 168.78 164.58 168.43 1.2M
2021-01-22 166.48 167.35 165.31 166.97 1.0M
2021-01-21 168.73 168.73 166.77 167.40 1.0M
2021-01-20 166.02 168.99 164.65 167.95 0.9M
2021-01-19 170.55 171.60 166.06 166.10 1.4M
2021-01-15 167.28 169.48 166.36 168.77 1.1M
2021-01-14 170.78 171.41 167.62 168.27 1.5M
2021-01-13 172.06 172.89 168.59 170.47 0.9M
2021-01-12 171.04 172.40 169.54 172.24 1.0M
2021-01-11 170.58 173.08 169.66 171.37 0.9M
2021-01-08 174.00 174.55 169.58 172.28 1.1M
2021-01-07 171.04 174.37 171.04 173.60 2.1M
2021-01-06 168.13 174.10 168.13 170.56 3.1M
2021-01-05 163.11 166.74 162.22 165.01 1.1M
2021-01-04 163.37 164.94 158.37 163.64 1.6M