ハーモニック (HLIT)

HLIT
🏛️ アメリカ →
10.20
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
2022-12-30 13.04 13.13 12.94 13.10 0.5M
2022-12-29 13.06 13.24 12.93 13.12 0.5M
2022-12-28 13.06 13.10 12.87 12.95 0.7M
2022-12-27 13.02 13.21 12.97 13.08 0.6M
2022-12-23 13.29 13.35 12.98 13.00 1.0M
2022-12-22 13.18 13.33 13.01 13.32 0.9M
2022-12-21 13.36 13.59 13.24 13.25 1.0M
2022-12-20 13.36 13.52 13.21 13.35 0.8M
2022-12-19 13.49 13.52 13.17 13.36 1.3M
2022-12-16 13.58 13.71 13.33 13.54 1.7M
2022-12-15 14.08 14.21 13.68 13.70 1.8M
2022-12-14 14.32 15.16 14.07 14.21 4.1M
2022-12-13 13.95 14.11 13.17 13.19 1.6M
2022-12-12 13.60 13.73 13.30 13.69 1.0M
2022-12-09 13.41 13.64 13.26 13.56 1.2M
2022-12-08 13.44 13.77 13.33 13.43 1.3M
2022-12-07 13.61 13.79 13.23 13.28 1.1M
2022-12-06 13.39 13.64 13.23 13.62 1.9M
2022-12-05 14.98 14.98 13.28 13.43 2.8M
2022-12-02 14.89 15.30 14.72 15.03 1.0M
2022-12-01 15.30 15.37 14.87 15.03 1.7M
2022-11-30 14.88 15.35 14.86 15.34 1.6M
2022-11-29 14.95 15.09 14.48 14.79 0.7M
2022-11-28 14.86 15.29 14.75 14.98 1.5M
2022-11-25 14.76 14.99 14.69 14.91 0.5M
2022-11-23 14.45 15.00 14.40 14.76 1.1M
2022-11-22 14.40 14.65 13.99 14.38 1.4M
2022-11-21 14.60 14.77 14.29 14.34 1.2M
2022-11-18 13.91 14.91 13.91 14.70 2.1M
2022-11-17 13.37 13.71 13.31 13.70 1.7M
2022-11-16 13.50 13.56 13.32 13.41 1.1M
2022-11-15 13.62 13.92 13.55 13.66 1.3M
2022-11-14 13.07 13.68 13.02 13.41 1.9M
2022-11-11 13.53 13.63 12.91 13.06 2.1M
2022-11-10 13.65 13.81 13.54 13.55 1.5M
2022-11-09 13.56 13.64 13.12 13.14 1.3M
2022-11-08 13.54 14.02 13.48 13.72 1.5M
2022-11-07 14.00 14.14 13.44 13.50 2.3M
2022-11-04 14.30 14.44 13.81 13.95 1.9M
2022-11-03 14.09 14.31 13.99 14.05 2.7M
2022-11-02 13.87 14.93 13.82 14.30 2.4M
2022-11-01 15.60 15.80 13.62 13.88 5.6M
2022-10-31 15.54 15.65 15.33 15.45 2.5M
2022-10-28 15.26 15.73 15.24 15.65 1.5M
2022-10-27 15.43 15.56 15.18 15.33 1.5M
2022-10-26 15.49 15.79 15.38 15.39 1.5M
2022-10-25 15.21 15.65 15.15 15.49 1.9M
2022-10-24 15.00 15.25 14.66 15.14 1.3M
2022-10-21 14.59 14.96 14.36 14.90 1.5M
2022-10-20 14.30 14.83 14.22 14.49 1.9M
2022-10-19 14.38 15.02 14.30 14.45 2.9M
2022-10-18 14.24 14.33 14.00 14.30 1.9M
2022-10-17 13.66 14.05 13.46 13.98 2.1M
2022-10-14 14.00 14.15 13.37 13.47 2.0M
2022-10-13 13.28 13.98 13.15 13.88 2.9M
2022-10-12 13.47 13.87 13.33 13.66 2.1M
2022-10-11 13.39 13.48 13.04 13.40 2.4M
2022-10-10 13.30 13.53 13.08 13.49 2.5M
2022-10-07 13.60 13.66 13.02 13.28 1.2M
2022-10-06 13.15 13.80 13.10 13.75 2.7M
2022-10-05 13.21 13.52 13.07 13.23 2.1M
2022-10-04 13.12 13.47 13.09 13.27 2.2M
2022-10-03 13.30 13.32 12.73 12.96 2.1M
2022-09-30 12.65 13.32 12.65 13.07 2.9M
2022-09-29 12.85 12.87 12.41 12.68 1.7M
2022-09-28 11.97 13.08 11.40 13.00 3.6M
2022-09-27 11.67 12.07 11.62 11.80 2.1M
2022-09-26 11.25 11.90 11.11 11.54 2.0M
2022-09-23 11.34 11.37 10.97 11.07 1.0M
2022-09-22 11.68 11.75 11.31 11.46 1.0M
2022-09-21 11.81 12.02 11.75 11.76 1.1M
2022-09-20 11.97 11.97 11.67 11.84 1.2M
2022-09-19 11.81 12.02 11.69 11.97 1.4M
2022-09-16 11.31 12.09 11.28 11.88 4.0M
2022-09-15 10.84 11.21 10.60 11.20 1.3M
2022-09-14 10.84 10.92 10.70 10.91 0.7M
2022-09-13 10.85 10.93 10.79 10.80 1.0M
2022-09-12 11.07 11.19 10.95 11.06 0.7M
2022-09-09 11.18 11.32 10.99 11.00 0.6M
2022-09-08 10.96 11.07 10.87 11.04 0.4M
2022-09-07 10.89 11.03 10.83 11.00 0.6M
2022-09-06 11.00 11.02 10.69 10.86 0.8M
2022-09-02 11.05 11.12 10.87 11.00 0.8M
2022-09-01 11.14 11.15 10.81 10.97 0.8M
2022-08-31 11.06 11.33 11.05 11.26 1.7M
2022-08-30 11.12 11.13 10.88 10.94 0.7M
2022-08-29 11.14 11.26 11.06 11.06 0.4M
2022-08-26 11.45 11.46 11.20 11.22 0.5M
2022-08-25 11.24 11.44 11.24 11.44 0.6M
2022-08-24 11.08 11.25 11.04 11.18 0.4M
2022-08-23 11.25 11.36 11.10 11.12 0.5M
2022-08-22 11.15 11.25 11.03 11.19 0.5M
2022-08-19 11.32 11.36 11.23 11.32 0.6M
2022-08-18 11.18 11.56 11.18 11.44 1.0M
2022-08-17 11.38 11.40 11.07 11.18 0.4M
2022-08-16 11.37 11.48 11.32 11.38 0.5M
2022-08-15 11.13 11.47 11.12 11.46 0.6M
2022-08-12 11.21 11.31 11.06 11.22 0.6M
2022-08-11 11.17 11.23 11.07 11.14 0.7M
2022-08-10 11.08 11.23 11.01 11.14 0.8M
2022-08-09 11.01 11.10 10.87 10.91 0.6M
2022-08-08 11.12 11.40 11.01 11.09 0.7M
2022-08-05 11.14 11.36 11.07 11.34 1.0M
2022-08-04 11.23 11.44 11.16 11.30 1.2M
2022-08-03 10.90 11.22 10.69 11.14 1.4M
2022-08-02 11.39 11.74 10.85 10.88 1.8M
2022-08-01 10.85 10.95 10.72 10.85 1.1M
2022-07-29 10.85 10.97 10.68 10.92 0.8M
2022-07-28 10.56 10.84 10.47 10.82 1.8M
2022-07-27 10.14 10.57 10.09 10.56 0.8M
2022-07-26 10.02 10.14 10.02 10.09 0.4M
2022-07-25 10.31 10.33 9.98 10.12 0.8M
2022-07-22 10.43 10.54 10.18 10.33 1.0M
2022-07-21 10.08 10.46 9.97 10.46 1.1M
2022-07-20 9.70 10.02 9.55 9.99 1.0M
2022-07-19 9.40 9.80 9.40 9.69 0.5M
2022-07-18 9.49 9.49 9.28 9.29 0.3M
2022-07-15 9.37 9.49 9.15 9.45 0.5M
2022-07-14 9.04 9.21 8.92 9.19 0.4M
2022-07-13 8.83 9.16 8.79 9.16 0.3M
2022-07-12 9.07 9.15 8.90 8.93 0.3M
2022-07-11 9.07 9.14 8.99 9.08 0.3M
2022-07-08 8.89 9.28 8.89 9.15 0.3M
2022-07-07 8.76 8.97 8.60 8.96 0.4M
2022-07-06 8.59 8.71 8.45 8.66 0.3M
2022-07-05 8.40 8.64 8.29 8.62 0.5M
2022-07-01 8.60 8.68 8.40 8.60 0.5M
2022-06-30 8.43 8.71 8.43 8.67 0.6M
2022-06-29 8.64 8.68 8.43 8.58 0.4M
2022-06-28 8.80 8.85 8.60 8.60 0.3M
2022-06-27 8.75 8.89 8.71 8.77 0.3M
2022-06-24 8.50 8.80 8.48 8.68 2.5M
2022-06-23 8.55 8.57 8.38 8.40 0.5M
2022-06-22 8.52 8.63 8.47 8.48 0.6M
2022-06-21 8.55 8.74 8.55 8.61 0.6M
2022-06-17 8.51 8.73 8.45 8.46 1.0M
2022-06-16 8.58 8.58 8.28 8.44 0.8M
2022-06-15 8.69 8.91 8.55 8.75 0.6M
2022-06-14 8.67 8.72 8.51 8.58 0.4M
2022-06-13 8.94 9.07 8.64 8.66 0.7M
2022-06-10 9.54 9.62 9.23 9.23 0.6M
2022-06-09 9.66 9.86 9.65 9.67 0.4M
2022-06-08 9.84 9.85 9.70 9.75 0.3M
2022-06-07 9.61 9.89 9.61 9.88 0.5M
2022-06-06 10.04 10.10 9.75 9.79 0.5M
2022-06-03 10.22 10.23 9.94 9.98 0.7M
2022-06-02 9.94 10.32 9.80 10.31 1.1M
2022-06-01 9.74 9.98 9.68 9.94 0.6M
2022-05-31 9.68 9.80 9.57 9.63 0.9M
2022-05-27 9.72 9.85 9.61 9.77 0.3M
2022-05-26 9.36 9.77 9.28 9.63 0.7M
2022-05-25 9.34 9.49 9.29 9.33 0.9M
2022-05-24 9.25 9.47 9.17 9.41 0.5M
2022-05-23 9.33 9.33 9.09 9.27 0.6M
2022-05-20 9.36 9.37 9.05 9.30 0.5M
2022-05-19 9.09 9.37 8.97 9.23 0.6M
2022-05-18 9.09 9.49 8.95 9.20 0.8M
2022-05-17 9.01 9.34 9.01 9.30 0.6M
2022-05-16 9.14 9.24 8.91 8.95 0.5M
2022-05-13 8.94 9.35 8.94 9.28 0.7M
2022-05-12 8.76 9.14 8.64 8.83 0.5M
2022-05-11 8.97 9.23 8.79 8.83 0.4M
2022-05-10 8.85 9.06 8.73 8.99 0.8M
2022-05-09 9.04 9.09 8.75 8.80 0.6M
2022-05-06 9.22 9.41 9.07 9.16 0.6M
2022-05-05 9.57 9.61 9.25 9.35 0.7M
2022-05-04 9.78 9.92 9.42 9.77 1.0M
2022-05-03 9.74 9.99 9.28 9.71 1.8M
2022-05-02 8.36 8.66 8.36 8.60 0.9M
2022-04-29 8.49 8.62 8.25 8.30 0.8M
2022-04-28 8.45 8.70 8.32 8.56 0.7M
2022-04-27 8.45 8.53 8.35 8.38 0.5M
2022-04-26 8.73 8.75 8.47 8.49 0.5M
2022-04-25 8.48 8.87 8.48 8.83 0.5M
2022-04-22 8.73 8.89 8.50 8.54 0.5M
2022-04-21 9.33 9.52 8.78 8.79 0.8M
2022-04-20 8.76 8.89 8.69 8.72 0.5M
2022-04-19 8.47 8.68 8.45 8.64 0.5M
2022-04-18 8.48 8.61 8.40 8.48 0.5M
2022-04-14 8.73 8.75 8.52 8.54 0.6M
2022-04-13 8.51 8.70 8.47 8.65 0.4M
2022-04-12 8.56 8.74 8.45 8.52 0.5M
2022-04-11 8.48 8.61 8.34 8.48 0.7M
2022-04-08 8.70 8.91 8.54 8.55 0.5M
2022-04-07 8.75 8.86 8.62 8.71 0.7M
2022-04-06 8.86 8.95 8.65 8.79 0.6M
2022-04-05 9.31 9.34 8.99 9.00 0.5M
2022-04-04 9.34 9.39 9.11 9.31 0.6M
2022-04-01 9.34 9.45 9.18 9.34 0.6M
2022-03-31 9.32 9.45 9.22 9.29 1.6M
2022-03-30 9.52 9.53 9.31 9.32 0.4M
2022-03-29 9.40 9.64 9.33 9.53 0.5M
2022-03-28 9.29 9.31 9.16 9.29 0.4M
2022-03-25 9.43 9.49 9.27 9.32 0.4M
2022-03-24 9.51 9.54 9.34 9.53 0.5M
2022-03-23 9.53 9.56 9.40 9.41 0.3M
2022-03-22 9.52 9.71 9.51 9.63 0.4M
2022-03-21 9.61 9.69 9.37 9.49 0.4M
2022-03-18 9.41 9.64 9.34 9.61 1.1M
2022-03-17 9.16 9.44 9.14 9.38 0.5M
2022-03-16 9.00 9.25 8.98 9.18 0.7M
2022-03-15 8.72 8.94 8.72 8.91 0.5M
2022-03-14 8.85 8.97 8.68 8.72 0.4M
2022-03-11 9.14 9.23 8.85 8.87 0.3M
2022-03-10 8.96 9.06 8.91 9.04 0.3M
2022-03-09 9.23 9.25 8.97 9.13 0.4M
2022-03-08 8.72 8.95 8.66 8.78 0.5M
2022-03-07 8.93 8.93 8.66 8.68 0.7M
2022-03-04 9.07 9.10 8.88 8.93 0.6M
2022-03-03 9.29 9.29 9.08 9.19 0.9M
2022-03-02 9.03 9.28 9.03 9.26 0.6M
2022-03-01 9.19 9.35 8.95 9.03 0.7M
2022-02-28 9.25 9.37 9.19 9.31 0.7M
2022-02-25 9.19 9.35 9.10 9.31 0.7M
2022-02-24 8.52 9.21 8.44 9.19 0.7M
2022-02-23 9.10 9.18 8.81 8.81 0.4M
2022-02-22 9.18 9.29 9.00 9.03 0.7M
2022-02-18 9.35 9.42 9.20 9.28 1.1M
2022-02-17 9.25 9.54 9.25 9.40 0.6M
2022-02-16 9.36 9.56 9.28 9.50 1.0M
2022-02-15 9.19 9.47 9.19 9.43 0.5M
2022-02-14 9.15 9.25 9.02 9.11 0.6M
2022-02-11 9.33 9.41 9.08 9.16 0.6M
2022-02-10 9.15 9.62 9.12 9.34 1.1M
2022-02-09 9.32 9.38 9.25 9.31 1.0M
2022-02-08 9.10 9.39 9.10 9.27 0.9M
2022-02-07 9.35 9.42 9.04 9.08 0.9M
2022-02-04 9.26 9.60 9.20 9.39 2.0M
2022-02-03 8.81 9.07 8.81 8.85 1.2M
2022-02-02 9.26 9.31 8.82 9.05 2.0M
2022-02-01 9.80 9.90 9.11 9.22 6.6M
2022-01-31 10.36 10.77 10.33 10.76 1.9M
2022-01-28 10.11 10.39 9.90 10.33 1.0M
2022-01-27 10.45 10.58 10.03 10.11 0.8M
2022-01-26 10.52 10.65 10.22 10.32 0.7M
2022-01-25 10.54 10.58 10.23 10.35 0.8M
2022-01-24 10.14 10.76 10.14 10.73 1.3M
2022-01-21 10.50 10.78 10.40 10.40 0.7M
2022-01-20 10.84 11.02 10.59 10.60 0.4M
2022-01-19 10.90 10.97 10.73 10.77 0.4M
2022-01-18 11.22 11.41 10.82 10.84 0.6M
2022-01-14 11.23 11.48 11.23 11.44 0.4M
2022-01-13 11.50 11.60 11.33 11.35 0.4M
2022-01-12 11.64 11.64 11.37 11.41 0.5M
2022-01-11 11.55 11.55 11.17 11.50 0.4M
2022-01-10 11.07 11.41 10.96 11.34 0.6M
2022-01-07 11.59 11.62 11.18 11.20 0.7M
2022-01-06 11.59 11.67 11.29 11.56 0.7M
2022-01-05 12.12 12.22 11.52 11.56 1.0M
2022-01-04 12.02 12.22 11.89 12.17 1.0M
2022-01-03 11.81 12.07 11.81 12.02 1.1M