ハンコック・ホイットニー (HWC)

HWC
🏛️ アメリカ →
62.39
最終更新: 2025-10-01
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 63.35 63.35 62.52 63.16 4.7K
09:31 63.59 63.59 63.59 63.59 1.0K
09:32 63.63 63.63 63.63 63.63 0.9K
09:34 63.55 63.55 63.55 63.55 1.0K
09:36 63.64 63.64 63.64 63.64 0.1K
09:37 63.74 63.74 63.67 63.67 0.6K
09:39 63.83 63.83 63.83 63.83 0.7K
09:40 63.62 63.74 63.62 63.74 2.2K
09:44 63.62 63.65 63.62 63.65 2.7K
09:45 63.72 63.72 63.67 63.67 1.2K
09:46 63.60 63.60 63.60 63.60 0.7K
09:47 63.63 63.63 63.63 63.63 0.8K
09:48 63.64 63.64 63.64 63.64 0.3K
09:49 63.73 63.73 63.73 63.73 3.0K
09:50 63.74 63.74 63.74 63.74 0.3K
09:51 63.61 63.61 63.53 63.53 0.7K
09:52 63.51 63.51 63.39 63.39 1.0K
09:53 63.46 63.50 63.46 63.50 1.0K
09:54 63.51 63.51 63.47 63.47 0.3K
09:55 63.42 63.43 63.42 63.42 0.4K
09:56 63.42 63.50 63.42 63.46 1.2K
09:57 63.39 63.39 63.36 63.36 1.0K
09:58 63.43 63.43 63.43 63.43 0.3K
09:59 63.44 63.44 63.44 63.44 0.3K
10:00 63.41 63.41 63.29 63.29 0.5K
10:01 63.24 63.24 63.08 63.08 1.2K
10:02 63.08 63.09 63.08 63.09 1.1K
10:03 63.11 63.11 63.09 63.09 0.4K
10:04 63.17 63.17 63.17 63.17 0.3K
10:05 63.13 63.13 63.04 63.07 2.1K
10:06 63.10 63.10 63.10 63.10 0.4K
10:07 63.13 63.13 63.09 63.09 0.7K
10:08 63.08 63.08 63.08 63.08 0.3K
10:09 63.05 63.05 63.04 63.04 0.6K
10:10 63.02 63.02 63.02 63.02 0.5K
10:11 62.96 62.96 62.90 62.90 30.0K
10:12 62.91 62.98 62.88 62.93 43.7K
10:13 62.90 62.97 62.90 62.97 2.4K
10:14 62.94 62.94 62.82 62.82 10.6K
10:15 62.82 62.88 62.82 62.88 1.4K
10:16 62.87 62.87 62.87 62.87 0.5K
10:18 62.79 62.82 62.78 62.82 2.2K
10:19 62.69 62.69 62.69 62.69 1.3K
10:20 62.84 62.92 62.84 62.92 4.1K
10:21 62.97 62.97 62.95 62.95 0.4K
10:22 62.86 62.86 62.86 62.86 1.2K
10:23 62.83 62.83 62.72 62.78 79.0K
10:24 62.74 62.74 62.59 62.59 9.7K
10:26 62.65 62.65 62.61 62.61 0.5K
10:27 62.65 62.66 62.61 62.61 1.0K
10:28 62.63 62.63 62.58 62.61 18.1K
10:29 62.58 62.60 62.58 62.60 1.7K
10:30 62.58 62.66 62.57 62.65 5.4K
10:31 62.64 62.67 62.63 62.63 2.2K
10:32 62.61 62.61 62.56 62.58 3.7K
10:33 62.57 62.66 62.57 62.65 6.2K
10:34 62.65 62.65 62.52 62.55 11.5K
10:35 62.53 62.53 62.40 62.40 17.4K
10:36 62.42 62.53 62.42 62.53 12.9K
10:37 62.40 62.40 62.40 62.40 1.2K
10:38 62.43 62.43 62.37 62.37 3.6K
10:40 62.51 62.56 62.51 62.56 1.4K
10:41 62.52 62.52 62.52 62.52 4.5K
10:42 62.54 62.54 62.54 62.54 0.8K
10:43 62.54 62.56 62.54 62.56 1.0K
10:44 62.60 62.60 62.60 62.60 1.6K
10:46 62.52 62.52 62.52 62.52 1.6K
10:47 62.51 62.51 62.51 62.51 2.0K
10:48 62.53 62.53 62.53 62.53 0.4K
10:49 62.55 62.55 62.46 62.46 3.5K
10:50 62.37 62.39 62.37 62.37 0.5K
10:51 62.43 62.43 62.37 62.43 2.1K
10:52 62.45 62.53 62.45 62.53 5.7K
10:53 62.57 62.59 62.56 62.59 1.7K
10:56 62.62 62.62 62.59 62.61 1.1K
10:57 62.55 62.55 62.50 62.50 1.3K
10:58 62.51 62.51 62.46 62.46 5.6K
10:59 62.41 62.43 62.41 62.43 2.6K
11:00 62.38 62.46 62.38 62.46 2.7K
11:01 62.48 62.48 62.40 62.40 1.3K
11:02 62.42 62.49 62.42 62.46 6.1K
11:03 62.49 62.49 62.49 62.49 0.4K
11:04 62.45 62.45 62.42 62.43 10.7K
11:06 62.53 62.55 62.53 62.55 0.7K
11:07 62.53 62.53 62.46 62.46 2.3K
11:08 62.43 62.49 62.43 62.46 1.8K
11:09 62.51 62.51 62.49 62.51 1.1K
11:10 62.50 62.50 62.42 62.42 15.0K
11:11 62.47 62.50 62.47 62.50 0.9K
11:13 62.71 62.71 62.66 62.66 0.4K
11:15 62.71 62.71 62.71 62.71 0.9K
11:16 62.71 62.71 62.71 62.71 0.6K
11:18 62.67 62.67 62.67 62.67 0.6K
11:20 62.62 62.68 62.62 62.68 0.8K
11:21 62.68 62.68 62.61 62.68 2.9K
11:26 62.75 62.75 62.75 62.75 0.4K
11:27 62.83 62.83 62.83 62.83 1.6K
11:29 62.75 62.75 62.75 62.75 0.5K
11:30 62.75 62.75 62.73 62.73 0.9K
11:31 62.72 62.76 62.70 62.76 1.3K
11:32 62.70 62.70 62.65 62.69 0.5K
11:33 62.76 62.76 62.76 62.76 0.7K
11:34 62.80 62.80 62.80 62.80 0.3K
11:35 62.84 62.84 62.84 62.84 1.4K
11:38 62.91 62.94 62.91 62.94 0.8K
11:39 62.91 62.91 62.91 62.91 0.5K
11:41 62.95 62.95 62.95 62.95 0.2K
11:42 63.02 63.02 63.02 63.02 0.7K
11:45 62.98 62.99 62.98 62.98 2.0K
11:46 62.95 62.97 62.95 62.95 2.2K
11:47 62.97 62.99 62.97 62.99 0.4K
11:48 62.99 62.99 62.99 62.99 1.0K
11:52 62.96 62.96 62.96 62.96 0.5K
11:53 62.95 62.95 62.95 62.95 0.5K
11:54 62.91 62.91 62.91 62.91 0.9K
11:57 62.94 62.94 62.94 62.94 0.5K
11:58 62.89 62.89 62.89 62.89 0.3K
12:00 62.99 62.99 62.99 62.99 0.8K
12:01 62.96 62.97 62.96 62.97 0.4K
12:02 63.00 63.00 63.00 63.00 0.4K
12:03 62.93 62.93 62.93 62.93 0.3K
12:04 62.96 62.97 62.96 62.97 0.6K
12:06 62.95 62.95 62.95 62.95 0.3K
12:07 62.86 62.86 62.86 62.86 0.2K
12:08 62.86 62.88 62.86 62.88 1.6K
12:13 62.97 62.99 62.97 62.99 0.8K
12:14 62.96 62.97 62.96 62.97 0.7K
12:16 62.95 62.95 62.95 62.95 0.9K
12:21 62.87 62.88 62.87 62.88 0.3K
12:22 62.81 62.81 62.81 62.81 0.4K
12:23 62.83 62.83 62.82 62.83 0.8K
12:24 62.84 62.90 62.84 62.90 1.7K
12:26 62.88 62.92 62.88 62.92 0.9K
12:27 62.89 62.89 62.89 62.89 0.3K
12:28 62.88 62.88 62.88 62.88 0.6K
12:29 62.89 62.89 62.89 62.89 0.7K
12:31 62.88 62.89 62.88 62.89 1.2K
12:33 62.85 62.85 62.85 62.85 0.2K
12:34 62.80 62.80 62.80 62.80 0.8K
12:35 62.76 62.80 62.76 62.80 1.9K
12:36 62.81 62.81 62.81 62.81 0.8K
12:38 62.82 62.82 62.82 62.82 1.6K
12:41 62.82 62.82 62.82 62.82 0.2K
12:42 62.85 62.85 62.85 62.85 0.8K
12:43 62.81 62.81 62.81 62.81 0.2K
12:44 62.81 62.81 62.81 62.81 0.4K
12:45 62.84 62.84 62.84 62.84 0.1K
12:46 62.85 62.85 62.85 62.85 0.6K
12:47 62.80 62.80 62.80 62.80 1.0K
12:48 62.78 62.78 62.78 62.78 1.1K
12:50 62.81 62.81 62.81 62.81 1.0K
12:51 62.80 62.80 62.80 62.80 1.2K
12:54 62.81 62.81 62.80 62.80 0.3K
12:55 62.77 62.79 62.77 62.79 0.5K
12:56 62.83 62.83 62.83 62.83 0.7K
12:58 62.85 62.85 62.85 62.85 1.4K
13:02 62.85 62.85 62.85 62.85 0.9K
13:04 62.83 62.83 62.83 62.83 0.1K
13:05 62.80 62.80 62.80 62.80 0.5K
13:06 62.80 62.80 62.80 62.80 0.5K
13:08 62.81 62.81 62.81 62.81 0.9K
13:10 62.84 62.84 62.84 62.84 0.4K
13:12 62.87 62.87 62.87 62.87 0.5K
13:18 62.89 62.89 62.89 62.89 1.4K
13:21 62.86 62.86 62.86 62.86 0.7K
13:25 62.83 62.83 62.83 62.83 0.2K
13:26 62.82 62.82 62.82 62.82 0.4K
13:28 62.78 62.78 62.78 62.78 1.2K
13:29 62.77 62.78 62.75 62.75 0.6K
13:30 62.75 62.79 62.75 62.79 1.4K
13:34 62.79 62.79 62.79 62.79 0.5K
13:36 62.76 62.77 62.75 62.77 1.8K
13:37 62.79 62.79 62.73 62.73 1.9K
13:38 62.76 62.76 62.76 62.76 0.7K
13:39 62.74 62.74 62.74 62.74 0.2K
13:40 62.73 62.73 62.73 62.73 0.5K
13:42 62.58 62.58 62.58 62.58 0.5K
13:44 62.61 62.61 62.61 62.61 0.3K
13:45 62.58 62.58 62.58 62.58 1.0K
13:47 62.52 62.52 62.52 62.52 0.2K
13:48 62.54 62.54 62.50 62.50 0.7K
13:50 62.49 62.49 62.49 62.49 0.8K
13:51 62.49 62.51 62.48 62.51 2.4K
13:52 62.51 62.53 62.51 62.53 0.6K
13:54 62.56 62.56 62.56 62.56 0.2K
13:55 62.55 62.55 62.50 62.50 0.5K
13:56 62.50 62.50 62.50 62.50 2.6K
13:57 62.48 62.48 62.47 62.47 1.1K
13:58 62.49 62.51 62.49 62.51 1.2K
13:59 62.50 62.50 62.50 62.50 0.8K
14:02 62.56 62.56 62.56 62.56 0.4K
14:04 62.56 62.58 62.56 62.56 1.5K
14:05 62.57 62.61 62.56 62.61 2.0K
14:06 62.61 62.61 62.55 62.59 3.9K
14:07 62.60 62.60 62.59 62.59 0.4K
14:08 62.59 62.63 62.59 62.63 9.6K
14:09 62.63 62.63 62.59 62.59 3.0K
14:10 62.61 62.64 62.61 62.64 1.3K
14:11 62.60 62.60 62.60 62.60 0.4K
14:12 62.58 62.58 62.55 62.55 3.8K
14:13 62.57 62.57 62.57 62.57 1.4K
14:14 62.58 62.58 62.58 62.58 0.8K
14:15 62.60 62.60 62.60 62.60 0.4K
14:16 62.61 62.61 62.58 62.58 0.5K
14:17 62.59 62.59 62.59 62.59 2.2K
14:18 62.59 62.59 62.56 62.56 3.8K
14:19 62.56 62.58 62.56 62.58 2.6K
14:20 62.61 62.61 62.61 62.61 0.2K
14:21 62.61 62.63 62.61 62.63 1.1K
14:22 62.62 62.62 62.62 62.62 0.4K
14:23 62.62 62.62 62.53 62.53 17.0K
14:24 62.53 62.53 62.49 62.49 0.3K
14:25 62.44 62.44 62.44 62.44 1.0K
14:28 62.42 62.42 62.40 62.40 0.7K
14:29 62.49 62.49 62.49 62.49 4.2K
14:30 62.53 62.53 62.53 62.53 0.5K
14:31 62.60 62.60 62.60 62.60 0.3K
14:32 62.56 62.56 62.52 62.52 1.0K
14:33 62.52 62.52 62.51 62.51 1.2K
14:34 62.48 62.48 62.48 62.48 0.4K
14:35 62.49 62.49 62.49 62.49 1.3K
14:37 62.56 62.56 62.56 62.56 0.3K
14:38 62.56 62.58 62.56 62.58 0.7K
14:40 62.57 62.57 62.57 62.57 1.7K
14:41 62.61 62.61 62.61 62.61 0.2K
14:42 62.57 62.57 62.57 62.57 0.7K
14:43 62.59 62.61 62.59 62.61 0.6K
14:45 62.64 62.64 62.64 62.64 11.0K
14:46 62.61 62.61 62.61 62.61 1.4K
14:49 62.58 62.58 62.58 62.58 1.6K
14:50 62.60 62.60 62.60 62.60 0.7K
14:51 62.61 62.61 62.60 62.60 0.8K
14:52 62.60 62.61 62.60 62.61 1.4K
14:53 62.60 62.60 62.60 62.60 0.5K
14:54 62.63 62.63 62.63 62.63 0.2K
14:55 62.60 62.60 62.60 62.60 1.1K
14:56 62.63 62.63 62.63 62.63 0.2K
14:57 62.65 62.65 62.65 62.65 0.5K
14:58 62.65 62.65 62.65 62.65 0.7K
14:59 62.66 62.66 62.66 62.66 0.2K
15:00 62.66 62.66 62.62 62.62 2.7K
15:01 62.63 62.63 62.60 62.61 4.5K
15:02 62.64 62.65 62.64 62.65 0.6K
15:03 62.67 62.68 62.67 62.68 1.4K
15:04 62.68 62.68 62.68 62.68 0.8K
15:05 62.70 62.70 62.70 62.70 0.1K
15:06 62.74 62.74 62.74 62.74 0.4K
15:07 62.72 62.72 62.71 62.71 0.9K
15:08 62.72 62.72 62.72 62.72 1.1K
15:12 62.70 62.70 62.69 62.70 1.1K
15:13 62.71 62.71 62.70 62.70 0.7K
15:14 62.68 62.68 62.68 62.68 0.5K
15:15 62.67 62.68 62.67 62.67 2.5K
15:16 62.66 62.72 62.66 62.72 1.7K
15:17 62.73 62.74 62.73 62.73 2.9K
15:18 62.72 62.73 62.72 62.73 0.6K
15:19 62.71 62.71 62.69 62.69 1.1K
15:20 62.68 62.70 62.68 62.70 1.5K
15:21 62.71 62.71 62.71 62.71 0.6K
15:23 62.71 62.71 62.71 62.71 0.7K
15:24 62.73 62.73 62.73 62.73 0.4K
15:25 62.73 62.73 62.72 62.73 1.5K
15:26 62.71 62.71 62.71 62.71 0.2K
15:27 62.72 62.72 62.72 62.72 0.5K
15:28 62.74 62.75 62.74 62.75 0.5K
15:29 62.74 62.74 62.74 62.74 0.5K
15:30 62.74 62.74 62.74 62.74 0.3K
15:31 62.73 62.75 62.73 62.74 4.3K
15:32 62.74 62.74 62.71 62.71 2.3K
15:33 62.70 62.70 62.70 62.70 0.1K
15:34 62.70 62.72 62.70 62.72 3.2K
15:36 62.76 62.76 62.76 62.76 1.4K
15:37 62.78 62.78 62.77 62.77 0.8K
15:38 62.79 62.79 62.76 62.76 0.4K
15:39 62.76 62.76 62.74 62.74 2.2K
15:40 62.71 62.72 62.69 62.72 1.7K
15:41 62.73 62.73 62.73 62.73 1.6K
15:42 62.74 62.81 62.74 62.79 2.2K
15:43 62.79 62.79 62.73 62.73 1.0K
15:44 62.77 62.77 62.77 62.77 0.8K
15:45 62.80 62.80 62.80 62.80 1.4K
15:46 62.81 62.85 62.81 62.82 1.2K
15:47 62.84 62.84 62.82 62.82 1.2K
15:48 62.82 62.83 62.82 62.83 1.7K
15:49 62.82 62.88 62.82 62.88 1.6K
15:50 62.98 62.98 62.77 62.80 8.0K
15:51 62.75 62.76 62.75 62.76 1.2K
15:52 62.73 62.74 62.73 62.74 0.6K
15:53 62.73 62.73 62.70 62.70 1.3K
15:54 62.71 62.72 62.69 62.71 1.9K
15:55 62.76 62.82 62.76 62.78 7.4K
15:56 62.76 62.76 62.69 62.69 5.8K
15:57 62.68 62.68 62.62 62.62 7.5K
15:58 62.65 62.66 62.64 62.66 12.0K
15:59 62.68 62.71 62.64 62.71 20.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし