HAFC (HAFC)

HAFC
🏛️ アメリカ →
24.76
最終更新: 2025-10-03
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
09:31 22.80 22.99 22.41 22.92 4.7K
09:32 22.92 22.92 22.92 22.92 0.0K
09:33 22.92 22.92 22.92 22.92 0.1K
09:34 23.00 23.00 22.98 22.98 0.3K
09:35 22.98 22.98 22.98 22.98 0.4K
09:36 22.97 23.00 22.97 23.00 1.6K
09:37 23.00 23.00 23.00 23.00 0.6K
09:38 23.00 23.00 23.00 23.00 0.1K
09:39 22.96 23.03 22.96 22.97 1.0K
09:40 22.97 22.99 22.97 22.99 0.7K
09:41 22.99 22.99 22.99 22.99 0.0K
09:42 22.99 22.99 22.99 22.99 0.0K
09:43 22.96 22.96 22.96 22.96 0.4K
09:44 22.96 22.96 22.91 22.91 0.4K
09:45 22.91 23.02 22.91 23.02 6.8K
09:46 23.02 23.02 23.02 23.02 0.0K
09:47 23.02 23.02 23.02 23.02 0.0K
09:48 23.09 23.09 23.09 23.09 2.4K
09:49 23.00 23.00 23.00 23.00 0.7K
09:50 23.00 23.00 23.00 23.00 0.0K
09:51 23.09 23.09 23.09 23.09 1.7K
09:52 23.05 23.05 23.05 23.05 0.4K
09:53 23.05 23.05 23.05 23.05 0.0K
09:54 23.08 23.08 23.08 23.08 0.6K
09:55 23.13 23.13 23.13 23.13 0.3K
09:56 23.13 23.13 23.12 23.12 0.1K
09:57 23.12 23.12 23.12 23.12 0.2K
09:58 23.12 23.12 23.12 23.12 0.0K
09:59 23.12 23.12 23.12 23.12 0.0K
10:00 23.12 23.18 23.12 23.15 2.0K
10:01 23.19 23.19 23.15 23.15 2.1K
10:02 23.15 23.15 23.15 23.15 0.5K
10:03 23.15 23.15 23.15 23.15 0.4K
10:04 23.15 23.15 23.15 23.15 0.1K
10:05 23.15 23.15 23.15 23.15 0.0K
10:06 23.15 23.15 23.15 23.15 0.0K
10:07 23.15 23.15 23.15 23.15 0.0K
10:08 23.15 23.15 23.15 23.15 0.0K
10:09 23.15 23.15 23.15 23.15 0.0K
10:10 23.27 23.27 23.27 23.27 1.1K
10:11 23.27 23.27 23.27 23.27 0.0K
10:12 23.27 23.27 23.27 23.27 0.0K
10:13 23.27 23.27 23.27 23.27 0.0K
10:14 23.27 23.27 23.27 23.27 0.0K
10:15 23.23 23.23 23.23 23.23 0.1K
10:16 23.27 23.32 23.27 23.32 0.6K
10:17 23.32 23.32 23.25 23.25 0.5K
10:18 23.25 23.25 23.25 23.25 0.1K
10:19 23.25 23.25 23.25 23.25 0.0K
10:20 23.25 23.25 23.25 23.25 0.0K
10:21 23.25 23.25 23.25 23.25 0.0K
10:22 23.25 23.25 23.25 23.25 0.0K
10:23 23.22 23.22 23.22 23.22 0.1K
10:24 23.22 23.22 23.22 23.22 0.0K
10:25 23.22 23.22 23.22 23.22 0.0K
10:26 23.22 23.22 23.22 23.22 0.0K
10:27 23.22 23.22 23.22 23.22 0.0K
10:28 23.22 23.22 23.22 23.22 0.0K
10:29 23.22 23.22 23.22 23.22 0.0K
10:30 23.22 23.22 23.22 23.22 0.0K
10:31 23.22 23.22 23.22 23.22 0.0K
10:32 23.22 23.22 23.22 23.22 0.1K
10:33 23.22 23.22 23.22 23.22 0.0K
10:34 23.22 23.26 23.22 23.26 0.2K
10:35 23.26 23.26 23.26 23.26 0.0K
10:36 23.26 23.26 23.26 23.26 0.0K
10:37 23.26 23.26 23.26 23.26 0.0K
10:38 23.26 23.26 23.26 23.26 0.0K
10:39 23.26 23.26 23.26 23.26 0.0K
10:40 23.26 23.26 23.26 23.26 0.0K
10:41 23.26 23.26 23.26 23.26 0.1K
10:42 23.26 23.26 23.26 23.26 0.0K
10:43 23.26 23.26 23.26 23.26 0.0K
10:44 23.26 23.26 23.26 23.26 0.0K
10:45 23.26 23.26 23.26 23.26 0.0K
10:46 23.26 23.26 23.26 23.26 0.0K
10:47 23.26 23.26 23.26 23.26 0.0K
10:48 23.26 23.26 23.26 23.26 0.1K
10:49 23.26 23.26 23.26 23.26 0.0K
10:50 23.26 23.26 23.26 23.26 0.0K
10:51 23.26 23.26 23.26 23.26 0.0K
10:52 23.25 23.25 23.23 23.23 0.5K
10:53 23.23 23.27 23.23 23.27 0.2K
10:54 23.27 23.27 23.27 23.27 0.0K
10:55 23.27 23.27 23.27 23.27 0.0K
10:56 23.27 23.27 23.22 23.22 0.5K
10:57 23.29 23.29 23.29 23.29 1.9K
10:58 23.29 23.29 23.29 23.29 0.0K
10:59 23.29 23.29 23.29 23.29 0.0K
11:00 23.29 23.29 23.29 23.29 0.0K
11:01 23.29 23.29 23.29 23.29 0.0K
11:02 23.29 23.29 23.29 23.29 0.0K
11:03 23.29 23.33 23.29 23.33 0.1K
11:04 23.33 23.33 23.33 23.33 0.1K
11:05 23.33 23.33 23.33 23.33 0.0K
11:06 23.33 23.33 23.33 23.33 0.0K
11:07 23.33 23.33 23.33 23.33 0.0K
11:08 23.33 23.33 23.33 23.33 0.0K
11:09 23.33 23.33 23.33 23.33 0.0K
11:10 23.33 23.33 23.33 23.33 0.0K
11:11 23.33 23.33 23.33 23.33 0.0K
11:12 23.33 23.33 23.33 23.33 0.1K
11:13 23.33 23.33 23.33 23.33 0.0K
11:14 23.33 23.33 23.33 23.33 0.0K
11:15 23.33 23.33 23.33 23.33 0.0K
11:16 23.33 23.36 23.33 23.36 0.1K
11:17 23.36 23.36 23.36 23.36 0.1K
11:18 23.36 23.36 23.36 23.36 0.0K
11:19 23.36 23.36 23.36 23.36 0.0K
11:20 23.36 23.36 23.36 23.36 0.7K
11:21 23.36 23.36 23.36 23.36 0.0K
11:22 23.36 23.36 23.36 23.36 0.0K
11:23 23.36 23.36 23.36 23.36 0.0K
11:24 23.36 23.36 23.36 23.36 0.0K
11:25 23.41 23.41 23.41 23.41 0.2K
11:26 23.41 23.41 23.41 23.41 0.4K
11:27 23.41 23.41 23.41 23.41 0.1K
11:28 23.41 23.41 23.41 23.41 0.0K
11:29 23.41 23.41 23.37 23.37 0.2K
11:30 23.37 23.37 23.37 23.37 0.0K
11:31 23.37 23.37 23.37 23.37 0.0K
11:32 23.37 23.37 23.37 23.37 0.1K
11:33 23.37 23.37 23.37 23.37 0.0K
11:34 23.37 23.37 23.37 23.37 0.0K
11:35 23.37 23.37 23.37 23.37 0.3K
11:36 23.37 23.37 23.37 23.37 0.6K
11:37 23.37 23.37 23.37 23.37 0.0K
11:38 23.37 23.37 23.37 23.37 0.0K
11:39 23.37 23.37 23.37 23.37 0.0K
11:40 23.37 23.37 23.37 23.37 0.0K
11:41 23.37 23.37 23.37 23.37 0.1K
11:42 23.37 23.37 23.37 23.37 0.0K
11:43 23.37 23.37 23.37 23.37 0.0K
11:44 23.37 23.38 23.37 23.38 0.6K
11:45 23.37 23.37 23.37 23.37 0.2K
11:46 23.37 23.37 23.37 23.37 0.0K
11:47 23.37 23.37 23.37 23.37 0.0K
11:48 23.37 23.37 23.37 23.37 0.0K
11:49 23.37 23.37 23.37 23.37 0.1K
11:50 23.37 23.37 23.37 23.37 0.0K
11:51 23.37 23.37 23.37 23.37 0.0K
11:52 23.37 23.37 23.37 23.37 0.0K
11:53 23.37 23.37 23.37 23.37 0.0K
11:54 23.37 23.37 23.37 23.37 0.0K
11:55 23.37 23.37 23.37 23.37 0.0K
11:56 23.37 23.37 23.37 23.37 0.0K
11:57 23.37 23.37 23.37 23.37 0.0K
11:58 23.37 23.37 23.37 23.37 0.0K
11:59 23.37 23.37 23.37 23.37 0.0K
12:00 23.37 23.37 23.37 23.37 0.0K
12:01 23.37 23.37 23.37 23.37 0.0K
12:02 23.37 23.37 23.37 23.37 0.0K
12:03 23.37 23.37 23.37 23.37 0.0K
12:04 23.37 23.37 23.37 23.37 0.0K
12:05 23.37 23.37 23.37 23.37 0.2K
12:06 23.37 23.37 23.37 23.37 0.0K
12:07 23.37 23.37 23.37 23.37 0.0K
12:08 23.37 23.37 23.35 23.35 0.7K
12:09 23.35 23.35 23.35 23.35 0.1K
12:10 23.35 23.35 23.35 23.35 0.0K
12:11 23.35 23.35 23.35 23.35 0.0K
12:12 23.35 23.35 23.35 23.35 0.0K
12:13 23.35 23.35 23.35 23.35 0.0K
12:14 23.35 23.40 23.35 23.40 0.6K
12:15 23.40 23.40 23.40 23.40 0.0K
12:16 23.40 23.40 23.40 23.40 0.2K
12:17 23.37 23.37 23.37 23.37 0.6K
12:18 23.37 23.37 23.37 23.37 0.0K
12:19 23.37 23.37 23.37 23.37 0.0K
12:20 23.37 23.37 23.37 23.37 0.0K
12:21 23.37 23.40 23.37 23.40 0.3K
12:22 23.40 23.40 23.40 23.40 0.0K
12:23 23.40 23.40 23.40 23.40 0.2K
12:24 23.40 23.40 23.40 23.40 0.0K
12:25 23.40 23.40 23.40 23.40 0.0K
12:26 23.40 23.40 23.40 23.40 0.0K
12:27 23.40 23.40 23.40 23.40 0.0K
12:28 23.40 23.40 23.40 23.40 0.0K
12:29 23.40 23.40 23.28 23.28 0.5K
12:30 23.28 23.28 23.28 23.28 0.0K
12:31 23.28 23.28 23.28 23.28 0.0K
12:32 23.28 23.28 23.28 23.28 0.0K
12:33 23.28 23.28 23.28 23.28 0.0K
12:34 23.30 23.30 23.25 23.25 1.9K
12:35 23.25 23.25 23.25 23.25 0.0K
12:36 23.25 23.27 23.25 23.27 0.1K
12:37 23.27 23.27 23.27 23.27 0.0K
12:38 23.27 23.27 23.27 23.27 0.1K
12:39 23.27 23.27 23.27 23.27 0.0K
12:40 23.27 23.27 23.27 23.27 0.0K
12:41 23.27 23.27 23.27 23.27 0.0K
12:42 23.27 23.27 23.27 23.27 0.0K
12:43 23.21 23.21 23.21 23.21 0.6K
12:44 23.21 23.21 23.21 23.21 0.0K
12:45 23.20 23.24 23.20 23.21 4.6K
12:46 23.21 23.21 23.21 23.21 0.1K
12:47 23.21 23.21 23.21 23.21 0.0K
12:48 23.20 23.27 23.20 23.27 1.6K
12:49 23.27 23.27 23.27 23.27 0.0K
12:50 23.32 23.32 23.32 23.32 0.8K
12:51 23.32 23.32 23.32 23.32 0.0K
12:52 23.26 23.26 23.26 23.26 0.2K
12:53 23.26 23.26 23.26 23.26 0.0K
12:54 23.26 23.26 23.26 23.26 0.0K
12:55 23.26 23.26 23.26 23.26 0.0K
12:56 23.26 23.26 23.26 23.26 0.2K
12:57 23.26 23.26 23.26 23.26 0.0K
12:58 23.26 23.26 23.26 23.26 0.0K
12:59 23.26 23.26 23.26 23.26 0.0K
13:00 23.26 23.26 23.26 23.26 0.0K
13:01 23.26 23.26 23.26 23.26 0.0K
13:02 23.26 23.26 23.26 23.26 0.1K
13:03 23.26 23.26 23.26 23.26 0.0K
13:04 23.26 23.26 23.26 23.26 0.1K
13:05 23.26 23.26 23.26 23.26 0.0K
13:06 23.26 23.26 23.26 23.26 0.0K
13:07 23.26 23.26 23.26 23.26 0.0K
13:08 23.22 23.22 23.22 23.22 0.3K
13:09 23.22 23.22 23.22 23.22 0.1K
13:10 23.22 23.22 23.22 23.22 0.0K
13:11 23.22 23.22 23.22 23.22 0.1K
13:12 23.32 23.32 23.32 23.32 0.5K
13:13 23.32 23.32 23.32 23.32 0.0K
13:14 23.32 23.32 23.32 23.32 0.0K
13:15 23.32 23.32 23.32 23.32 0.0K
13:16 23.32 23.32 23.32 23.32 0.0K
13:17 23.36 23.36 23.36 23.36 0.2K
13:18 23.36 23.36 23.36 23.36 0.0K
13:19 23.36 23.36 23.36 23.36 0.0K
13:20 23.36 23.36 23.36 23.36 0.0K
13:21 23.36 23.36 23.36 23.36 0.1K
13:22 23.36 23.36 23.36 23.36 0.0K
13:23 23.36 23.36 23.36 23.36 0.2K
13:24 23.36 23.36 23.36 23.36 0.0K
13:25 23.36 23.36 23.36 23.36 0.1K
13:26 23.36 23.36 23.36 23.36 0.0K
13:27 23.36 23.36 23.36 23.36 0.0K
13:28 23.36 23.36 23.36 23.36 0.0K
13:29 23.36 23.36 23.36 23.36 0.0K
13:30 23.36 23.36 23.36 23.36 0.0K
13:31 23.36 23.36 23.36 23.36 0.0K
13:32 23.36 23.36 23.36 23.36 0.1K
13:33 23.36 23.36 23.36 23.36 0.0K
13:34 23.36 23.36 23.36 23.36 0.0K
13:35 23.36 23.36 23.36 23.36 0.0K
13:36 23.36 23.36 23.36 23.36 0.0K
13:37 23.36 23.36 23.36 23.36 0.0K
13:38 23.26 23.26 23.26 23.26 3.6K
13:39 23.26 23.26 23.26 23.26 0.0K
13:40 23.26 23.26 23.26 23.26 0.1K
13:41 23.27 23.29 23.27 23.29 1.7K
13:42 23.29 23.29 23.29 23.29 0.0K
13:43 23.29 23.29 23.29 23.29 0.0K
13:44 23.29 23.29 23.29 23.29 0.0K
13:45 23.29 23.29 23.29 23.29 0.0K
13:46 23.29 23.29 23.29 23.29 0.0K
13:47 23.29 23.29 23.29 23.29 0.0K
13:48 23.28 23.28 23.28 23.28 0.1K
13:49 23.28 23.28 23.28 23.28 0.0K
13:50 23.28 23.28 23.28 23.28 0.0K
13:51 23.28 23.28 23.28 23.28 0.0K
13:52 23.28 23.28 23.28 23.28 0.1K
13:53 23.28 23.28 23.26 23.26 0.1K
13:54 23.26 23.26 23.26 23.26 0.0K
13:55 23.26 23.26 23.26 23.26 0.0K
13:56 23.26 23.26 23.26 23.26 0.2K
13:57 23.26 23.26 23.26 23.26 0.1K
13:58 23.26 23.26 23.26 23.26 0.2K
13:59 23.26 23.26 23.26 23.26 0.1K
14:00 23.26 23.26 23.26 23.26 0.0K
14:01 23.26 23.26 23.26 23.26 0.0K
14:02 23.26 23.26 23.26 23.26 0.0K
14:03 23.27 23.33 23.27 23.33 1.7K
14:04 23.33 23.33 23.33 23.33 0.0K
14:05 23.33 23.33 23.33 23.33 0.1K
14:06 23.33 23.33 23.33 23.33 0.1K
14:07 23.33 23.33 23.33 23.33 0.0K
14:08 23.33 23.33 23.33 23.33 0.0K
14:09 23.33 23.33 23.33 23.33 0.0K
14:10 23.33 23.35 23.33 23.35 0.2K
14:11 23.35 23.35 23.33 23.33 0.8K
14:12 23.29 23.29 23.29 23.29 0.2K
14:13 23.29 23.29 23.29 23.29 0.0K
14:14 23.29 23.29 23.29 23.29 0.0K
14:15 23.29 23.29 23.29 23.29 0.0K
14:16 23.29 23.29 23.29 23.29 0.0K
14:17 23.29 23.29 23.29 23.29 0.1K
14:18 23.29 23.29 23.29 23.29 0.0K
14:19 23.29 23.29 23.29 23.29 0.0K
14:20 23.29 23.29 23.29 23.29 0.3K
14:21 23.29 23.31 23.29 23.31 0.6K
14:22 23.31 23.31 23.31 23.31 0.0K
14:23 23.31 23.31 23.31 23.31 0.0K
14:24 23.31 23.31 23.31 23.31 0.0K
14:25 23.30 23.30 23.30 23.30 0.1K
14:26 23.30 23.30 23.30 23.30 0.0K
14:27 23.30 23.30 23.27 23.27 3.6K
14:28 23.27 23.27 23.25 23.25 0.1K
14:29 23.25 23.30 23.25 23.30 0.3K
14:30 23.30 23.30 23.30 23.30 0.0K
14:31 23.30 23.30 23.30 23.30 0.0K
14:32 23.30 23.30 23.30 23.30 0.0K
14:33 23.26 23.26 23.26 23.26 0.4K
14:34 23.26 23.26 23.26 23.26 0.1K
14:35 23.26 23.26 23.26 23.26 0.1K
14:36 23.26 23.26 23.25 23.25 0.1K
14:37 23.25 23.25 23.25 23.25 0.1K
14:38 23.25 23.25 23.25 23.25 0.0K
14:39 23.25 23.25 23.25 23.25 0.0K
14:40 23.25 23.29 23.24 23.29 0.6K
14:41 23.29 23.29 23.29 23.29 0.0K
14:42 23.29 23.31 23.29 23.31 1.1K
14:43 23.31 23.31 23.31 23.31 0.0K
14:44 23.31 23.31 23.31 23.31 0.0K
14:45 23.31 23.31 23.27 23.27 0.4K
14:46 23.27 23.27 23.27 23.27 0.0K
14:47 23.34 23.37 23.33 23.37 0.8K
14:48 23.37 23.37 23.37 23.37 0.0K
14:49 23.37 23.37 23.37 23.37 0.0K
14:50 23.37 23.37 23.37 23.37 0.0K
14:51 23.37 23.37 23.37 23.37 0.1K
14:52 23.37 23.37 23.37 23.37 0.0K
14:53 23.37 23.37 23.37 23.37 0.1K
14:54 23.37 23.37 23.37 23.37 0.0K
14:55 23.37 23.37 23.37 23.37 0.0K
14:56 23.37 23.37 23.37 23.37 0.1K
14:57 23.37 23.37 23.37 23.37 0.2K
14:58 23.37 23.37 23.37 23.37 0.0K
14:59 23.37 23.37 23.37 23.37 0.0K
15:00 23.37 23.37 23.30 23.30 0.3K
15:01 23.30 23.30 23.30 23.30 0.0K
15:02 23.30 23.30 23.30 23.30 0.0K
15:03 23.35 23.35 23.35 23.35 0.1K
15:04 23.35 23.35 23.35 23.35 0.0K
15:05 23.35 23.35 23.35 23.35 0.0K
15:06 23.35 23.35 23.35 23.35 0.0K
15:07 23.35 23.35 23.35 23.35 0.0K
15:08 23.35 23.35 23.35 23.35 0.1K
15:09 23.35 23.35 23.31 23.31 0.1K
15:10 23.31 23.31 23.31 23.31 0.0K
15:11 23.31 23.31 23.31 23.31 0.3K
15:12 23.31 23.31 23.31 23.31 0.0K
15:13 23.31 23.31 23.31 23.31 0.1K
15:14 23.31 23.31 23.31 23.31 0.1K
15:15 23.31 23.31 23.31 23.31 0.0K
15:16 23.31 23.31 23.31 23.31 0.2K
15:17 23.31 23.31 23.31 23.31 0.0K
15:18 23.31 23.31 23.31 23.31 0.0K
15:19 23.31 23.31 23.31 23.31 0.2K
15:20 23.31 23.31 23.31 23.31 0.1K
15:21 23.31 23.31 23.31 23.31 0.0K
15:22 23.34 23.34 23.34 23.34 0.3K
15:23 23.34 23.34 23.34 23.34 0.1K
15:24 23.34 23.34 23.34 23.34 0.1K
15:25 23.34 23.34 23.34 23.34 0.3K
15:26 23.34 23.34 23.34 23.34 0.0K
15:27 23.34 23.34 23.34 23.34 0.0K
15:28 23.34 23.34 23.34 23.34 0.0K
15:29 23.34 23.34 23.34 23.34 0.1K
15:30 23.34 23.34 23.34 23.34 0.0K
15:31 23.34 23.34 23.34 23.34 0.1K
15:32 23.34 23.34 23.34 23.34 0.2K
15:33 23.34 23.34 23.34 23.34 0.3K
15:34 23.34 23.34 23.34 23.34 0.1K
15:35 23.34 23.34 23.34 23.34 0.0K
15:36 23.34 23.38 23.34 23.38 0.9K
15:37 23.38 23.39 23.38 23.39 0.8K
15:38 23.39 23.39 23.39 23.39 0.5K
15:39 23.39 23.39 23.37 23.37 1.0K
15:40 23.37 23.37 23.37 23.37 0.4K
15:41 23.37 23.37 23.37 23.37 0.0K
15:42 23.37 23.37 23.37 23.37 0.0K
15:43 23.36 23.36 23.36 23.36 0.1K
15:44 23.36 23.36 23.36 23.36 0.1K
15:45 23.36 23.36 23.36 23.36 0.0K
15:46 23.36 23.36 23.36 23.36 0.1K
15:47 23.37 23.37 23.35 23.35 0.2K
15:48 23.35 23.35 23.35 23.35 0.4K
15:49 23.35 23.35 23.35 23.35 0.3K
15:50 23.35 23.35 23.34 23.34 0.3K
15:51 23.35 23.36 23.35 23.36 1.8K
15:52 23.36 23.36 23.36 23.36 0.2K
15:53 23.37 23.37 23.33 23.33 1.8K
15:54 23.33 23.33 23.33 23.33 0.7K
15:55 23.33 23.33 23.27 23.28 2.0K
15:56 23.28 23.28 23.25 23.25 0.8K
15:57 23.25 23.27 23.23 23.23 5.0K
15:58 23.26 23.26 23.24 23.24 2.4K
15:59 23.25 23.28 23.25 23.25 5.9K
16:00 23.25 23.25 23.17 23.21 52.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし