ハイコ (HEI)

HEI
🏛️ アメリカ →
322.82
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
2023-12-29 178.87 179.68 178.11 178.87 0.2M
2023-12-28 178.26 179.59 178.26 179.04 0.2M
2023-12-27 179.71 180.50 178.63 178.92 0.3M
2023-12-26 180.12 181.15 179.02 180.12 0.2M
2023-12-22 179.37 181.38 178.55 179.78 0.3M
2023-12-21 175.00 179.43 175.00 178.85 0.5M
2023-12-20 181.76 181.87 173.89 173.96 0.8M
2023-12-19 186.81 191.00 182.25 183.85 1.0M
2023-12-18 182.93 185.23 181.81 183.63 0.8M
2023-12-15 181.93 182.77 180.76 181.85 0.7M
2023-12-14 185.66 186.71 182.14 183.01 0.4M
2023-12-13 183.54 186.44 183.04 186.00 0.4M
2023-12-12 183.38 185.64 183.38 183.72 0.3M
2023-12-11 179.08 183.28 179.08 182.94 0.4M
2023-12-08 177.97 180.54 177.97 178.91 0.4M
2023-12-07 175.21 177.83 173.99 177.73 0.3M
2023-12-06 174.50 176.59 174.50 175.20 0.2M
2023-12-05 177.86 178.34 174.19 174.43 0.4M
2023-12-04 175.12 178.33 174.75 178.31 0.4M
2023-12-01 171.83 175.92 171.83 175.90 0.5M
2023-11-30 169.16 171.09 169.08 171.03 0.4M
2023-11-29 171.01 171.01 167.56 168.77 0.4M
2023-11-28 174.90 174.90 170.09 170.48 0.4M
2023-11-27 173.34 175.25 172.93 174.63 0.5M
2023-11-24 174.03 174.60 173.07 173.90 0.1M
2023-11-22 171.31 174.05 171.31 173.57 0.4M
2023-11-21 170.36 171.74 169.50 171.36 0.2M
2023-11-20 170.34 171.36 169.95 170.65 0.2M
2023-11-17 170.50 170.87 169.57 169.97 0.2M
2023-11-16 169.51 170.25 168.33 169.97 0.3M
2023-11-15 171.38 172.34 170.00 170.07 0.5M
2023-11-14 168.13 170.68 167.80 170.54 0.3M
2023-11-13 165.25 167.27 163.90 166.90 0.4M
2023-11-10 163.13 165.41 162.12 165.33 0.2M
2023-11-09 160.98 163.97 160.98 162.52 0.3M
2023-11-08 162.07 162.11 160.05 160.47 0.2M
2023-11-07 162.60 163.16 161.83 162.07 0.1M
2023-11-06 162.00 162.86 160.44 162.71 0.2M
2023-11-03 162.41 163.53 161.77 162.00 0.2M
2023-11-02 159.79 162.27 159.79 161.15 0.3M
2023-11-01 158.86 158.86 157.11 158.27 0.4M
2023-10-31 156.54 158.86 156.47 158.41 0.3M
2023-10-30 158.35 159.54 155.42 156.87 0.3M
2023-10-27 159.08 159.27 156.41 157.34 0.2M
2023-10-26 160.72 161.64 159.20 159.25 0.2M
2023-10-25 158.16 161.15 158.16 160.45 0.4M
2023-10-24 158.43 159.00 157.17 157.56 0.2M
2023-10-23 158.09 158.64 156.89 157.16 0.2M
2023-10-20 160.11 160.97 158.20 158.24 0.2M
2023-10-19 163.44 164.12 160.75 160.84 0.2M
2023-10-18 166.08 166.40 163.72 163.73 0.2M
2023-10-17 165.11 168.81 165.11 166.00 0.3M
2023-10-16 165.82 166.90 164.77 166.28 0.2M
2023-10-13 166.28 166.47 164.38 164.98 0.2M
2023-10-12 168.58 168.99 163.65 165.46 0.2M
2023-10-11 167.86 168.83 167.64 168.63 0.2M
2023-10-10 166.14 168.04 165.38 167.19 0.3M
2023-10-09 162.87 165.82 161.48 165.23 0.4M
2023-10-06 159.74 161.28 158.51 160.38 0.5M
2023-10-05 160.57 161.25 159.66 160.34 0.4M
2023-10-04 159.02 160.99 158.37 160.52 0.4M
2023-10-03 160.50 161.70 157.78 158.75 0.2M
2023-10-02 161.54 162.84 160.56 161.02 0.3M
2023-09-29 161.90 163.26 160.75 161.93 0.4M
2023-09-28 161.55 163.06 160.33 160.99 0.4M
2023-09-27 158.94 160.90 158.78 160.24 0.4M
2023-09-26 159.10 159.69 157.25 157.41 0.3M
2023-09-25 158.76 159.85 158.07 159.50 0.3M
2023-09-22 160.68 161.99 159.48 159.67 0.3M
2023-09-21 165.69 165.69 160.68 160.82 0.3M
2023-09-20 167.04 167.71 165.56 165.74 0.2M
2023-09-19 168.25 168.58 165.17 166.32 0.4M
2023-09-18 164.46 168.12 164.27 168.06 0.5M
2023-09-15 165.29 165.92 163.64 164.56 0.5M
2023-09-14 163.80 165.82 163.34 165.56 0.3M
2023-09-13 164.00 164.99 162.55 163.79 0.3M
2023-09-12 163.01 165.32 162.59 164.56 0.5M
2023-09-11 164.69 165.31 162.46 163.22 0.3M
2023-09-08 166.54 166.57 163.67 164.41 0.2M
2023-09-07 166.30 168.01 165.20 166.83 0.3M
2023-09-06 167.16 168.71 165.75 166.07 0.2M
2023-09-05 169.08 170.30 167.02 167.03 0.3M
2023-09-01 170.03 171.09 167.58 169.36 0.4M
2023-08-31 169.31 170.01 167.56 168.71 0.7M
2023-08-30 166.92 172.28 166.00 168.89 0.7M
2023-08-29 160.96 167.78 156.21 165.51 1.4M
2023-08-28 166.65 168.88 166.55 167.85 0.6M
2023-08-25 165.51 167.23 164.40 166.39 0.4M
2023-08-24 165.45 167.87 165.05 165.12 0.5M
2023-08-23 166.51 167.25 165.06 165.45 0.4M
2023-08-22 165.06 166.48 164.46 166.01 0.3M
2023-08-21 164.65 165.50 164.01 164.97 0.2M
2023-08-18 162.99 165.46 162.71 164.35 0.3M
2023-08-17 168.54 168.54 164.07 164.10 0.3M
2023-08-16 167.37 169.71 167.37 168.29 0.2M
2023-08-15 169.87 169.87 167.75 167.79 0.2M
2023-08-14 170.55 171.52 170.14 170.58 0.2M
2023-08-11 171.25 171.86 170.23 170.65 0.2M
2023-08-10 173.30 174.42 170.71 171.35 0.3M
2023-08-09 176.94 176.94 173.34 173.42 0.3M
2023-08-08 178.24 179.48 176.03 176.10 0.3M
2023-08-07 176.51 178.67 176.49 177.94 0.2M
2023-08-04 175.86 178.09 174.74 176.19 0.3M
2023-08-03 173.31 175.14 172.79 174.91 0.3M
2023-08-02 174.47 175.91 173.78 174.31 0.3M
2023-08-01 174.95 176.44 174.71 175.28 0.3M
2023-07-31 174.60 176.24 173.81 175.98 0.2M
2023-07-28 176.69 177.29 173.66 174.25 0.4M
2023-07-27 179.47 179.47 175.70 176.56 0.2M
2023-07-26 180.53 182.18 178.91 178.95 0.3M
2023-07-25 176.15 180.60 175.00 180.29 0.3M
2023-07-24 177.45 178.60 177.14 177.74 0.3M
2023-07-21 177.58 178.21 176.64 177.45 0.2M
2023-07-20 174.99 177.19 174.78 177.12 0.3M
2023-07-19 175.08 175.68 173.10 174.02 0.2M
2023-07-18 173.22 175.11 172.25 174.81 0.3M
2023-07-17 170.51 173.65 170.51 173.42 0.3M
2023-07-14 174.09 174.09 170.44 170.49 0.3M
2023-07-13 174.89 175.77 173.94 174.06 0.2M
2023-07-12 177.80 177.80 174.15 174.83 0.3M
2023-07-11 174.89 177.00 174.75 176.44 0.3M
2023-07-10 173.54 175.62 173.54 174.99 0.3M
2023-07-07 173.76 174.87 173.42 174.02 0.3M
2023-07-06 173.19 174.98 171.94 174.59 0.3M
2023-07-05 175.36 175.58 173.11 174.59 0.3M
2023-07-03 176.13 177.08 175.74 176.29 0.1M
2023-06-30 177.57 177.91 176.60 176.94 0.3M
2023-06-29 175.07 177.11 175.07 175.98 0.2M
2023-06-28 174.95 175.49 173.35 175.15 0.3M
2023-06-27 172.97 175.14 172.74 174.65 0.2M
2023-06-26 172.90 173.73 169.56 172.14 0.3M
2023-06-23 170.65 174.51 170.16 173.74 0.6M
2023-06-22 171.71 173.41 171.07 173.03 0.3M
2023-06-21 167.36 172.48 166.85 172.19 0.3M
2023-06-20 165.20 168.13 165.01 167.81 0.4M
2023-06-16 166.27 167.78 165.79 165.89 0.3M
2023-06-15 164.84 166.38 164.03 166.27 0.3M
2023-06-14 165.52 166.01 164.13 164.84 0.4M
2023-06-13 164.68 166.74 164.39 164.81 0.4M
2023-06-12 164.04 165.15 162.75 164.42 0.3M
2023-06-09 165.62 165.62 162.00 163.61 0.3M
2023-06-08 163.45 166.37 163.05 164.67 0.5M
2023-06-07 159.35 163.71 158.04 163.45 0.4M
2023-06-06 157.74 159.64 157.35 159.42 0.3M
2023-06-05 161.64 162.45 156.52 157.24 0.5M
2023-06-02 156.80 162.30 156.48 162.00 0.6M
2023-06-01 154.77 155.95 153.63 154.91 0.6M
2023-05-31 158.84 159.00 153.95 154.58 1.1M
2023-05-30 161.07 161.24 158.95 159.15 0.4M
2023-05-26 160.81 162.34 159.09 159.30 0.5M
2023-05-25 163.74 163.85 160.03 160.07 0.5M
2023-05-24 163.00 164.43 160.65 163.26 0.6M
2023-05-23 178.06 178.26 163.61 164.83 1.3M
2023-05-22 177.15 179.45 176.51 178.94 0.4M
2023-05-19 179.93 179.93 176.08 176.98 0.2M
2023-05-18 177.67 178.97 176.28 178.68 0.3M
2023-05-17 178.99 179.35 177.13 177.63 0.3M
2023-05-16 178.49 178.94 176.63 177.53 0.4M
2023-05-15 167.42 180.59 167.42 178.90 0.8M
2023-05-12 168.34 169.03 164.05 165.96 0.4M
2023-05-11 169.90 170.28 167.87 168.34 0.3M
2023-05-10 172.07 172.07 168.75 170.68 0.4M
2023-05-09 169.20 171.70 167.63 171.57 0.6M
2023-05-08 170.00 170.29 168.28 169.00 0.2M
2023-05-05 168.36 170.52 168.36 170.09 0.2M
2023-05-04 170.47 170.65 165.64 167.61 0.3M
2023-05-03 170.32 172.12 169.51 170.69 0.3M
2023-05-02 170.72 170.72 168.46 170.00 0.3M
2023-05-01 168.14 172.72 168.01 170.78 0.2M
2023-04-28 167.93 169.24 167.85 168.64 0.2M
2023-04-27 165.08 168.59 164.99 168.16 0.3M
2023-04-26 168.00 168.43 164.18 164.62 0.4M
2023-04-25 169.79 169.94 167.41 168.09 0.4M
2023-04-24 171.61 172.35 169.44 170.52 0.2M
2023-04-21 172.39 172.39 170.17 171.65 0.3M
2023-04-20 169.97 171.99 169.38 171.46 0.2M
2023-04-19 171.80 172.73 169.75 170.27 0.2M
2023-04-18 169.71 172.59 169.60 171.78 0.3M
2023-04-17 168.31 169.46 167.88 168.93 0.2M
2023-04-14 169.19 169.61 167.67 168.36 0.2M
2023-04-13 169.36 170.14 167.71 169.74 0.1M
2023-04-12 169.66 170.51 168.43 169.06 0.1M
2023-04-11 168.45 169.70 168.35 168.89 0.2M
2023-04-10 165.65 168.08 165.00 167.97 0.2M
2023-04-06 166.96 167.91 166.16 166.41 0.2M
2023-04-05 168.28 169.30 166.24 166.84 0.3M
2023-04-04 172.46 172.59 168.51 168.81 0.2M
2023-04-03 170.49 172.28 169.85 172.25 0.3M
2023-03-31 170.19 171.72 170.00 171.04 0.3M
2023-03-30 170.01 171.23 169.31 170.04 0.1M
2023-03-29 169.32 170.18 168.53 169.63 0.2M
2023-03-28 167.45 169.24 167.31 168.64 0.3M
2023-03-27 167.58 168.65 166.73 168.00 0.2M
2023-03-24 163.67 166.24 162.22 165.75 0.2M
2023-03-23 166.35 167.29 163.44 165.08 0.3M
2023-03-22 168.03 169.48 166.17 166.30 0.2M
2023-03-21 167.27 168.81 167.00 167.82 0.2M
2023-03-20 164.37 166.50 163.99 165.14 0.2M
2023-03-17 167.19 167.19 163.25 163.35 0.3M
2023-03-16 162.82 168.48 162.00 168.14 0.3M
2023-03-15 166.59 166.59 161.46 163.98 0.4M
2023-03-14 168.13 171.02 167.03 169.14 0.3M
2023-03-13 165.68 167.14 163.77 166.07 0.3M
2023-03-10 171.25 171.25 166.64 167.78 0.3M
2023-03-09 173.38 174.44 171.31 171.55 0.2M
2023-03-08 172.68 173.18 171.05 172.53 0.2M
2023-03-07 174.75 175.43 172.20 172.46 0.3M
2023-03-06 175.19 175.61 173.72 174.62 0.3M
2023-03-03 175.15 175.54 173.26 174.56 0.3M
2023-03-02 170.64 174.54 169.21 174.40 0.4M
2023-03-01 168.22 171.97 165.47 171.41 0.5M
2023-02-28 173.95 173.95 163.25 165.57 1.4M
2023-02-27 176.00 177.27 174.23 174.67 0.5M
2023-02-24 174.12 175.39 173.80 174.87 0.3M
2023-02-23 175.18 175.81 173.72 175.37 0.3M
2023-02-22 175.00 175.84 174.15 174.25 0.4M
2023-02-21 176.90 177.03 174.45 175.02 0.4M
2023-02-17 175.14 177.21 174.59 176.90 0.3M
2023-02-16 175.68 177.55 174.45 175.33 0.3M
2023-02-15 174.00 177.44 174.00 177.31 0.2M
2023-02-14 173.82 175.66 172.90 174.95 0.3M
2023-02-13 174.16 175.16 173.26 174.22 0.3M
2023-02-10 173.18 173.76 171.41 173.20 0.2M
2023-02-09 175.18 176.12 173.33 173.48 0.4M
2023-02-08 173.01 174.78 172.53 174.56 0.2M
2023-02-07 171.09 174.65 170.28 174.18 0.3M
2023-02-06 169.33 172.23 168.89 171.77 0.3M
2023-02-03 170.62 172.54 169.51 170.03 0.4M
2023-02-02 170.78 172.90 169.74 171.79 0.5M
2023-02-01 170.68 171.97 169.16 170.33 0.4M
2023-01-31 169.40 171.12 168.42 170.95 0.4M
2023-01-30 170.20 172.09 169.04 169.31 0.4M
2023-01-27 168.71 171.00 168.71 170.20 0.3M
2023-01-26 169.27 169.65 167.68 169.07 0.2M
2023-01-25 166.00 169.20 166.00 168.40 0.3M
2023-01-24 167.79 168.54 166.24 167.68 0.3M
2023-01-23 165.73 167.27 164.32 167.12 0.4M
2023-01-20 161.43 164.88 160.20 164.70 0.4M
2023-01-19 162.00 162.02 159.54 160.50 0.4M
2023-01-18 166.27 166.91 162.58 162.61 0.6M
2023-01-17 165.71 167.90 163.98 165.46 0.5M
2023-01-13 161.80 165.25 161.80 165.24 0.4M
2023-01-12 164.82 165.50 160.80 163.65 0.4M
2023-01-11 158.30 163.25 158.28 163.08 0.4M
2023-01-10 155.17 157.67 155.17 157.43 0.3M
2023-01-09 158.97 158.97 155.71 155.73 0.4M
2023-01-06 153.56 158.38 152.60 157.85 0.4M
2023-01-05 150.42 152.19 149.05 151.95 0.3M
2023-01-04 152.01 153.00 149.92 151.52 0.3M
2023-01-03 153.67 154.54 150.64 152.03 0.3M