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 63.27 63.35 63.27 63.35 17.0K
09:31 63.42 63.42 63.42 63.42 0.1K
09:32 63.29 63.29 63.29 63.29 2.9K
09:33 63.24 63.24 63.24 63.24 1.3K
09:35 63.21 63.27 63.21 63.23 0.6K
09:36 63.42 63.42 63.42 63.42 0.5K
09:40 63.43 63.43 63.43 63.43 0.8K
09:41 63.43 63.43 63.43 63.43 0.5K
09:42 63.34 63.34 63.34 63.34 1.3K
09:43 63.51 63.51 63.51 63.51 0.2K
09:45 63.28 63.28 63.28 63.28 0.5K
09:46 63.46 63.46 63.46 63.46 0.2K
09:47 63.51 63.51 63.51 63.51 0.8K
09:50 63.72 63.72 63.72 63.72 0.8K
09:51 63.74 63.74 63.74 63.74 0.5K
09:52 63.77 63.77 63.77 63.77 0.7K
09:53 63.75 63.75 63.75 63.75 0.8K
09:55 63.62 63.62 63.62 63.62 0.4K
09:56 63.62 63.62 63.62 63.62 0.6K
09:58 63.70 63.74 63.70 63.74 1.8K
09:59 63.75 63.83 63.75 63.79 0.9K
10:00 63.84 63.98 63.84 63.98 1.1K
10:02 63.96 63.96 63.80 63.80 15.8K
10:03 63.83 63.83 63.82 63.82 0.7K
10:04 63.87 63.92 63.87 63.92 1.9K
10:05 63.95 63.95 63.95 63.95 1.1K
10:06 63.89 63.89 63.88 63.88 0.6K
10:07 63.88 63.88 63.80 63.84 1.7K
10:08 63.71 63.81 63.71 63.76 0.6K
10:09 63.83 63.83 63.83 63.83 1.7K
10:10 63.71 63.84 63.71 63.84 0.8K
10:11 63.83 63.85 63.83 63.85 1.2K
10:12 63.81 63.91 63.81 63.91 1.4K
10:13 63.91 63.91 63.91 63.91 0.6K
10:14 63.95 63.95 63.95 63.95 1.6K
10:16 63.91 63.94 63.91 63.94 3.3K
10:18 63.75 63.84 63.75 63.80 24.6K
10:19 63.75 63.77 63.75 63.77 7.9K
10:20 63.74 63.74 63.67 63.74 9.3K
10:21 63.77 63.77 63.77 63.77 1.1K
10:22 63.74 63.81 63.74 63.81 2.2K
10:23 63.86 63.86 63.83 63.83 1.4K
10:24 63.86 63.96 63.86 63.95 1.6K
10:25 63.93 64.00 63.93 64.00 1.7K
10:26 63.98 63.98 63.98 63.98 0.9K
10:27 64.00 64.00 64.00 64.00 0.2K
10:28 64.04 64.04 64.04 64.04 0.9K
10:29 64.04 64.09 64.04 64.08 1.9K
10:30 64.10 64.18 64.10 64.18 2.0K
10:31 64.20 64.20 64.20 64.20 2.1K
10:32 64.21 64.24 64.20 64.20 2.5K
10:33 64.22 64.22 64.20 64.20 1.0K
10:34 64.26 64.26 64.26 64.26 0.7K
10:35 64.24 64.28 64.24 64.28 2.6K
10:36 64.28 64.28 64.28 64.28 0.2K
10:37 64.26 64.26 64.26 64.26 1.3K
10:38 64.17 64.19 64.17 64.19 0.5K
10:39 64.14 64.14 64.14 64.14 0.3K
10:40 64.03 64.06 64.03 64.06 1.8K
10:41 64.06 64.06 64.06 64.06 1.3K
10:42 64.03 64.03 64.00 64.00 1.5K
10:44 63.91 63.91 63.90 63.91 2.4K
10:45 63.90 63.90 63.90 63.90 0.4K
10:46 63.82 63.82 63.82 63.82 2.5K
10:47 63.77 63.77 63.77 63.77 0.3K
10:48 63.80 63.80 63.80 63.80 0.3K
10:49 63.82 63.82 63.82 63.82 1.2K
10:50 63.64 63.64 63.64 63.64 0.2K
10:51 63.61 63.68 63.61 63.68 2.3K
10:52 63.63 63.67 63.61 63.67 8.5K
10:53 63.66 63.66 63.66 63.66 0.8K
10:54 63.64 63.64 63.62 63.62 0.7K
10:55 63.60 63.60 63.50 63.57 6.5K
10:56 63.61 63.61 63.54 63.54 2.1K
10:57 63.60 63.60 63.60 63.60 0.4K
10:58 63.63 63.67 63.63 63.67 1.4K
10:59 63.62 63.62 63.62 63.62 0.7K
11:00 63.59 63.59 63.54 63.55 3.1K
11:01 63.59 63.59 63.59 63.59 1.3K
11:02 63.57 63.58 63.56 63.58 0.5K
11:03 63.59 63.60 63.53 63.55 1.9K
11:04 63.58 63.58 63.55 63.55 1.0K
11:05 63.54 63.54 63.54 63.54 1.4K
11:06 63.53 63.59 63.53 63.58 1.0K
11:07 63.56 63.59 63.56 63.59 0.8K
11:08 63.48 63.48 63.48 63.48 0.4K
11:09 63.46 63.46 63.45 63.45 4.8K
11:10 63.40 63.43 63.40 63.43 1.4K
11:11 63.43 63.46 63.43 63.46 0.7K
11:12 63.45 63.45 63.45 63.45 0.7K
11:14 63.45 63.49 63.45 63.49 0.6K
11:15 63.50 63.54 63.50 63.54 0.7K
11:16 63.55 63.59 63.55 63.59 1.9K
11:18 63.60 63.60 63.60 63.60 0.3K
11:19 63.62 63.65 63.62 63.65 1.9K
11:20 63.71 63.71 63.71 63.71 0.4K
11:21 63.75 63.75 63.73 63.75 1.5K
11:22 63.73 63.73 63.66 63.66 0.7K
11:23 63.64 63.66 63.62 63.66 1.5K
11:25 63.61 63.64 63.61 63.64 1.7K
11:26 63.62 63.72 63.62 63.72 3.0K
11:29 63.69 63.69 63.66 63.68 2.1K
11:30 63.63 63.72 63.63 63.72 1.8K
11:31 63.74 63.77 63.74 63.74 1.4K
11:32 63.71 63.71 63.71 63.71 0.6K
11:33 63.75 63.75 63.71 63.71 0.7K
11:35 63.77 63.77 63.74 63.74 0.3K
11:36 63.77 63.78 63.77 63.78 1.4K
11:37 63.81 63.81 63.81 63.81 0.6K
11:41 63.80 63.80 63.76 63.76 1.7K
11:43 63.76 63.76 63.75 63.75 1.1K
11:44 63.79 63.79 63.79 63.79 0.7K
11:45 63.80 63.84 63.80 63.81 1.3K
11:46 63.80 63.83 63.80 63.83 0.6K
11:47 63.83 63.83 63.83 63.83 0.4K
11:48 63.83 63.83 63.83 63.83 0.1K
11:49 63.83 63.83 63.82 63.82 0.7K
11:50 63.82 63.83 63.81 63.83 0.6K
11:51 63.89 63.89 63.84 63.84 2.7K
11:52 63.81 63.81 63.81 63.81 0.7K
11:54 63.82 63.82 63.82 63.82 0.9K
11:55 63.73 63.73 63.73 63.73 0.8K
11:57 63.74 63.78 63.74 63.78 1.7K
11:58 63.80 63.80 63.80 63.80 0.2K
11:59 63.82 63.84 63.82 63.84 1.0K
12:00 63.80 63.81 63.80 63.81 0.7K
12:01 63.87 63.87 63.86 63.86 1.0K
12:04 63.86 63.86 63.86 63.86 1.2K
12:06 63.92 63.92 63.92 63.92 0.1K
12:07 63.89 63.89 63.89 63.89 0.4K
12:08 63.91 63.92 63.91 63.92 1.3K
12:10 63.94 63.94 63.94 63.94 0.1K
12:11 63.94 63.94 63.94 63.93 1.1K
12:12 63.96 63.97 63.96 63.97 2.2K
12:14 64.06 64.06 64.06 64.06 0.3K
12:15 64.04 64.08 64.04 64.08 1.7K
12:17 64.06 64.08 64.06 64.08 3.2K
12:18 64.11 64.11 64.11 64.11 0.4K
12:19 64.09 64.09 64.09 64.09 0.9K
12:21 64.08 64.08 64.08 64.08 0.2K
12:22 64.10 64.10 64.09 64.09 0.7K
12:24 64.07 64.07 64.05 64.05 1.1K
12:25 64.10 64.13 64.09 64.13 2.3K
12:26 64.09 64.09 64.09 64.08 1.0K
12:29 64.08 64.10 64.08 64.10 1.0K
12:30 64.06 64.08 64.06 64.08 1.2K
12:31 64.10 64.10 64.10 64.10 0.6K
12:32 64.12 64.12 64.12 64.12 0.7K
12:33 64.16 64.16 64.16 64.16 0.8K
12:34 64.17 64.18 64.17 64.18 1.0K
12:35 64.19 64.19 64.17 64.17 1.4K
12:36 64.21 64.21 64.21 64.21 0.5K
12:37 64.19 64.19 64.19 64.19 0.6K
12:38 64.21 64.21 64.20 64.20 0.5K
12:39 64.20 64.20 64.20 64.20 0.2K
12:40 64.22 64.23 64.22 64.22 1.4K
12:41 64.25 64.25 64.25 64.25 1.3K
12:44 64.30 64.33 64.29 64.29 0.9K
12:45 64.27 64.27 64.27 64.27 1.8K
12:46 64.31 64.31 64.30 64.30 1.1K
12:48 64.30 64.30 64.30 64.30 0.3K
12:49 64.27 64.27 64.26 64.26 1.5K
12:50 64.29 64.29 64.29 64.29 0.4K
12:51 64.21 64.25 64.21 64.25 1.4K
12:52 64.28 64.30 64.28 64.28 1.3K
12:53 64.31 64.32 64.31 64.32 1.1K
12:55 64.29 64.29 64.29 64.29 0.4K
12:56 64.26 64.28 64.23 64.23 2.2K
12:57 64.25 64.29 64.25 64.29 2.0K
12:59 64.30 64.30 64.27 64.29 1.0K
13:00 64.24 64.30 64.23 64.30 3.5K
13:01 64.33 64.33 64.33 64.33 2.0K
13:02 64.29 64.29 64.29 64.29 0.5K
13:03 64.27 64.27 64.27 64.27 0.3K
13:04 64.27 64.30 64.27 64.30 1.7K
13:05 64.33 64.37 64.33 64.34 1.9K
13:06 64.32 64.32 64.32 64.32 0.6K
13:07 64.34 64.34 64.34 64.34 1.0K
13:09 64.22 64.27 64.22 64.26 2.9K
13:11 64.25 64.25 64.25 64.25 0.5K
13:12 64.29 64.29 64.28 64.28 1.6K
13:13 64.27 64.27 64.27 64.27 33.0K
13:14 64.25 64.25 64.25 64.25 0.1K
13:15 64.26 64.28 64.26 64.28 0.5K
13:16 64.25 64.25 64.24 64.24 2.1K
13:18 64.22 64.22 64.20 64.22 4.7K
13:20 64.22 64.22 64.22 64.22 0.5K
13:22 64.25 64.25 64.25 64.25 0.8K
13:24 64.25 64.25 64.25 64.25 0.4K
13:25 64.24 64.26 64.24 64.24 1.5K
13:26 64.20 64.23 64.20 64.23 2.2K
13:27 64.23 64.23 64.23 64.23 0.4K
13:28 64.27 64.27 64.24 64.24 0.9K
13:29 64.23 64.23 64.23 64.23 0.8K
13:30 64.20 64.20 64.19 64.20 2.0K
13:31 64.20 64.20 64.20 64.20 1.0K
13:32 64.22 64.24 64.22 64.23 2.2K
13:34 64.26 64.28 64.23 64.23 4.6K
13:35 64.19 64.19 64.19 64.19 0.2K
13:36 64.21 64.21 64.21 64.21 1.1K
13:37 64.23 64.23 64.18 64.22 1.8K
13:39 64.23 64.23 64.22 64.22 1.5K
13:40 64.18 64.18 64.18 64.18 0.4K
13:41 64.19 64.19 64.19 64.19 0.2K
13:42 64.20 64.20 64.20 64.19 0.6K
13:43 64.20 64.20 64.20 64.20 0.8K
13:44 64.21 64.21 64.20 64.20 2.9K
13:46 64.18 64.18 64.18 64.18 0.8K
13:47 64.15 64.17 64.15 64.17 0.7K
13:48 64.14 64.14 64.14 64.14 0.4K
13:49 64.17 64.17 64.13 64.13 1.1K
13:51 64.10 64.10 64.10 64.10 0.4K
13:52 64.12 64.13 64.12 64.13 1.0K
13:53 64.14 64.14 64.13 64.13 0.5K
13:55 64.14 64.14 64.10 64.10 1.3K
13:57 64.05 64.05 64.05 64.05 2.0K
13:59 64.00 64.06 63.98 63.98 1.7K
14:00 64.03 64.07 64.03 64.07 2.6K
14:01 64.06 64.08 64.03 64.05 1.9K
14:02 64.04 64.04 64.04 64.04 0.7K
14:04 64.01 64.01 64.01 64.01 0.4K
14:05 64.02 64.02 63.99 63.99 0.5K
14:06 64.00 64.03 64.00 64.03 1.8K
14:08 64.01 64.01 64.01 64.01 0.7K
14:10 63.99 63.99 63.99 63.99 1.2K
14:11 63.92 63.92 63.92 63.92 0.4K
14:12 63.93 63.93 63.93 63.93 0.4K
14:13 63.95 63.95 63.95 63.95 0.2K
14:14 63.94 63.95 63.94 63.95 0.9K
14:15 63.96 63.96 63.96 63.96 1.4K
14:16 64.00 64.00 64.00 64.00 1.0K
14:17 64.02 64.02 64.02 64.02 0.7K
14:18 64.02 64.02 64.02 64.02 1.4K
14:20 64.03 64.03 64.02 64.02 1.0K
14:21 64.03 64.03 64.03 64.03 0.1K
14:22 64.03 64.03 63.99 63.99 1.3K
14:24 64.00 64.00 64.00 64.00 0.8K
14:25 64.00 64.00 64.00 64.00 0.4K
14:26 63.97 63.97 63.97 63.97 0.4K
14:27 63.99 63.99 63.99 63.99 1.2K
14:29 64.00 64.01 64.00 64.01 0.7K
14:30 64.02 64.02 64.02 64.02 1.9K
14:31 64.03 64.05 64.03 64.05 1.6K
14:32 64.07 64.07 64.07 64.07 1.8K
14:34 64.09 64.09 64.09 64.09 0.8K
14:35 64.07 64.07 64.07 64.07 0.8K
14:37 64.06 64.06 64.06 64.06 0.9K
14:38 64.00 64.00 64.00 64.00 0.3K
14:39 64.02 64.02 64.02 64.02 0.3K
14:40 64.02 64.02 64.02 64.02 1.2K
14:41 64.04 64.04 64.04 64.04 0.7K
14:42 64.01 64.03 64.01 64.01 0.9K
14:43 64.02 64.02 64.02 64.02 2.1K
14:45 64.02 64.05 64.02 64.05 2.5K
14:47 64.14 64.14 64.14 64.14 1.0K
14:48 64.14 64.14 64.14 64.14 0.6K
14:49 64.14 64.14 64.14 64.14 0.9K
14:50 64.17 64.17 64.17 64.17 0.7K
14:51 64.24 64.24 64.20 64.22 0.8K
14:52 64.19 64.21 64.18 64.21 1.6K
14:53 64.20 64.20 64.20 64.19 0.4K
14:54 64.21 64.21 64.21 64.21 1.6K
14:55 64.21 64.21 64.21 64.21 0.7K
14:56 64.20 64.23 64.20 64.23 2.1K
14:57 64.26 64.26 64.26 64.26 1.5K
14:58 64.25 64.25 64.22 64.22 2.4K
14:59 64.21 64.23 64.21 64.23 1.3K
15:00 64.21 64.26 64.21 64.26 2.8K
15:01 64.26 64.28 64.26 64.28 2.0K
15:02 64.29 64.31 64.29 64.31 2.6K
15:03 64.32 64.32 64.29 64.29 2.6K
15:04 64.29 64.30 64.26 64.26 2.5K
15:05 64.26 64.26 64.24 64.24 1.7K
15:06 64.27 64.30 64.27 64.28 1.6K
15:07 64.28 64.28 64.26 64.26 0.9K
15:08 64.25 64.26 64.19 64.20 2.4K
15:09 64.22 64.23 64.22 64.22 2.8K
15:10 64.24 64.24 64.20 64.20 1.9K
15:11 64.19 64.22 64.19 64.22 1.3K
15:12 64.21 64.21 64.21 64.21 1.2K
15:13 64.21 64.22 64.21 64.22 0.5K
15:14 64.20 64.23 64.20 64.23 1.7K
15:15 64.24 64.24 64.24 64.24 1.4K
15:16 64.25 64.25 64.24 64.24 1.5K
15:17 64.24 64.26 64.24 64.26 1.4K
15:18 64.26 64.27 64.26 64.27 0.9K
15:19 64.28 64.29 64.22 64.22 2.7K
15:20 64.21 64.21 64.16 64.16 0.7K
15:21 64.16 64.16 64.12 64.15 2.1K
15:22 64.12 64.12 64.08 64.09 33.0K
15:23 64.07 64.09 64.06 64.06 1.3K
15:24 64.08 64.10 64.08 64.10 2.7K
15:25 64.13 64.17 64.13 64.17 3.1K
15:26 64.18 64.19 64.17 64.19 3.3K
15:27 64.18 64.18 64.17 64.17 0.8K
15:28 64.14 64.14 64.14 64.14 1.4K
15:29 64.11 64.15 64.11 64.14 1.0K
15:30 64.16 64.17 64.16 64.17 2.5K
15:31 64.19 64.20 64.17 64.18 3.8K
15:32 64.18 64.19 64.17 64.19 1.3K
15:33 64.16 64.19 64.13 64.15 3.4K
15:34 64.11 64.13 64.09 64.09 2.1K
15:35 64.11 64.11 64.09 64.08 1.5K
15:36 64.08 64.08 64.07 64.08 2.6K
15:37 64.08 64.09 64.01 64.01 5.8K
15:38 64.02 64.02 64.02 64.02 1.0K
15:39 64.05 64.08 64.05 64.08 4.9K
15:40 64.11 64.16 64.11 64.16 3.7K
15:41 64.17 64.17 64.08 64.08 3.8K
15:42 64.07 64.07 64.05 64.05 1.6K
15:43 64.07 64.11 64.07 64.11 4.6K
15:44 64.11 64.14 64.11 64.11 2.5K
15:45 64.14 64.15 64.13 64.15 1.5K
15:46 64.16 64.19 64.16 64.18 3.2K
15:47 64.15 64.15 64.08 64.08 2.3K
15:48 64.05 64.09 64.05 64.09 2.8K
15:49 64.10 64.11 64.08 64.11 3.9K
15:50 64.11 64.14 64.10 64.14 7.1K
15:51 64.11 64.19 64.11 64.19 9.8K
15:52 64.19 64.19 64.15 64.17 3.6K
15:53 64.15 64.20 64.13 64.19 7.8K
15:54 64.19 64.24 64.19 64.22 7.1K
15:55 64.21 64.22 64.15 64.21 11.2K
15:56 64.27 64.28 64.23 64.24 14.2K
15:57 64.21 64.25 64.21 64.23 14.5K
15:58 64.26 64.29 64.23 64.25 16.8K
15:59 64.26 64.33 64.26 64.31 206.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし