ヘルスストリーム (HSTM)

HSTM
🏛️ アメリカ →
27.58
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
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 24.75 24.97 24.62 24.84 0.1M
2022-12-29 24.76 25.06 24.76 24.90 0.1M
2022-12-28 24.77 25.18 24.59 24.61 0.1M
2022-12-27 24.51 24.86 24.38 24.79 0.1M
2022-12-23 24.63 24.66 24.50 24.60 0.1M
2022-12-22 24.55 24.75 24.26 24.64 0.1M
2022-12-21 24.55 24.96 24.47 24.63 0.1M
2022-12-20 24.46 24.77 24.11 24.41 0.1M
2022-12-19 24.51 24.78 24.41 24.53 0.1M
2022-12-16 24.25 24.66 24.15 24.58 0.3M
2022-12-15 25.03 25.03 24.39 24.52 0.1M
2022-12-14 25.28 25.35 24.97 25.17 0.1M
2022-12-13 25.38 26.29 25.00 25.21 0.1M
2022-12-12 24.84 25.15 24.50 24.83 0.1M
2022-12-09 24.98 25.25 24.71 24.79 0.0M
2022-12-08 25.01 25.34 24.81 25.10 0.1M
2022-12-07 25.00 25.37 24.74 25.02 0.1M
2022-12-06 25.05 25.46 24.77 25.02 0.1M
2022-12-05 25.45 25.59 24.79 25.10 0.1M
2022-12-02 25.44 25.97 25.11 25.57 0.1M
2022-12-01 25.40 25.82 25.31 25.63 0.1M
2022-11-30 24.77 25.47 24.63 25.40 0.2M
2022-11-29 24.65 24.89 24.62 24.70 0.1M
2022-11-28 25.00 25.14 24.64 24.71 0.1M
2022-11-25 24.97 25.28 24.97 25.10 0.0M
2022-11-23 25.28 25.39 24.88 25.06 0.1M
2022-11-22 25.00 25.36 24.82 25.19 0.1M
2022-11-21 25.10 25.13 24.84 24.99 0.1M
2022-11-18 25.16 25.32 24.93 24.98 0.1M
2022-11-17 25.22 25.29 24.80 24.96 0.1M
2022-11-16 25.49 25.64 25.02 25.23 0.1M
2022-11-15 25.56 25.96 25.15 25.34 0.1M
2022-11-14 25.10 25.63 24.75 25.33 0.1M
2022-11-11 26.41 26.62 24.69 25.02 0.7M
2022-11-10 25.85 26.44 25.85 26.17 0.1M
2022-11-09 24.51 25.78 24.19 25.32 0.1M
2022-11-08 24.98 25.33 24.34 24.64 0.2M
2022-11-07 24.13 25.46 24.06 24.92 0.2M
2022-11-04 23.86 24.04 23.28 23.99 0.1M
2022-11-03 23.83 24.05 23.50 23.74 0.1M
2022-11-02 24.23 24.54 23.80 24.03 0.1M
2022-11-01 24.86 24.96 24.15 24.19 0.1M
2022-10-31 24.45 25.19 24.44 24.70 0.2M
2022-10-28 23.55 24.58 23.46 24.40 0.3M
2022-10-27 23.79 23.90 23.32 23.47 0.1M
2022-10-26 23.08 24.03 22.88 23.71 0.1M
2022-10-25 22.46 23.86 22.46 22.93 0.2M
2022-10-24 21.89 22.00 21.48 21.77 0.1M
2022-10-21 22.05 22.12 21.71 21.93 0.1M
2022-10-20 22.03 22.27 21.84 21.97 0.1M
2022-10-19 22.05 22.15 21.72 21.99 0.1M
2022-10-18 22.45 22.93 22.12 22.26 0.1M
2022-10-17 22.02 22.28 21.97 22.19 0.1M
2022-10-14 21.36 22.03 21.36 21.92 0.2M
2022-10-13 20.82 21.51 20.59 21.42 0.2M
2022-10-12 21.25 21.25 20.96 20.97 0.1M
2022-10-11 20.82 21.40 20.51 21.29 0.1M
2022-10-10 21.20 21.38 20.97 20.99 0.1M
2022-10-07 21.30 21.41 20.98 21.20 0.2M
2022-10-06 21.53 21.55 21.26 21.40 0.1M
2022-10-05 22.00 22.09 21.38 21.53 0.1M
2022-10-04 21.77 22.42 21.77 22.23 0.1M
2022-10-03 21.45 21.77 21.30 21.65 0.1M
2022-09-30 21.21 21.72 21.21 21.26 0.1M
2022-09-29 21.17 21.33 20.90 21.30 0.1M
2022-09-28 20.93 21.43 20.83 21.37 0.1M
2022-09-27 20.95 21.23 20.77 20.87 0.1M
2022-09-26 21.04 21.27 20.73 20.91 0.1M
2022-09-23 21.22 21.44 21.02 21.25 0.1M
2022-09-22 21.98 21.98 21.18 21.40 0.1M
2022-09-21 21.77 22.22 21.66 21.98 0.1M
2022-09-20 21.75 21.75 21.38 21.67 0.1M
2022-09-19 21.74 21.95 21.47 21.93 0.1M
2022-09-16 21.69 21.90 21.45 21.69 0.3M
2022-09-15 21.97 22.18 21.75 21.86 0.0M
2022-09-14 22.00 22.24 21.81 22.07 0.1M
2022-09-13 22.18 22.35 21.93 21.95 0.1M
2022-09-12 22.64 22.68 22.39 22.50 0.1M
2022-09-09 22.57 22.70 22.27 22.47 0.1M
2022-09-08 22.17 22.60 22.00 22.46 0.1M
2022-09-07 21.87 22.30 21.65 22.21 0.1M
2022-09-06 22.04 22.05 21.61 21.91 0.1M
2022-09-02 22.35 22.35 21.78 21.93 0.1M
2022-09-01 22.05 22.39 21.76 22.35 0.1M
2022-08-31 22.36 22.58 22.09 22.13 0.1M
2022-08-30 22.63 22.70 22.10 22.30 0.1M
2022-08-29 22.65 22.85 21.70 22.64 0.1M
2022-08-26 23.37 23.37 22.71 22.84 0.1M
2022-08-25 23.05 23.34 23.00 23.30 0.1M
2022-08-24 23.48 23.67 23.06 23.09 0.0M
2022-08-23 23.62 23.82 23.54 23.56 0.1M
2022-08-22 23.55 23.80 23.36 23.77 0.1M
2022-08-19 23.49 23.75 23.43 23.69 0.1M
2022-08-18 23.67 23.67 23.28 23.51 0.0M
2022-08-17 23.66 23.85 23.52 23.56 0.0M
2022-08-16 23.95 23.95 23.60 23.79 0.1M
2022-08-15 23.69 24.12 23.42 24.07 0.1M
2022-08-12 23.66 23.90 23.42 23.89 0.0M
2022-08-11 23.56 23.94 23.53 23.67 0.0M
2022-08-10 23.94 24.14 23.56 23.56 0.1M
2022-08-09 23.91 24.45 23.14 23.63 0.1M
2022-08-08 24.09 24.19 23.93 24.00 0.1M
2022-08-05 23.84 24.22 23.64 24.14 0.1M
2022-08-04 24.63 24.63 23.92 24.03 0.1M
2022-08-03 24.71 24.93 24.54 24.67 0.1M
2022-08-02 24.42 25.00 24.42 24.70 0.1M
2022-08-01 24.09 25.06 23.86 24.49 0.1M
2022-07-29 24.40 24.40 23.71 24.06 0.1M
2022-07-28 24.37 24.51 23.68 24.47 0.1M
2022-07-27 24.63 24.85 23.73 24.28 0.1M
2022-07-26 23.74 24.64 23.50 24.62 0.1M
2022-07-25 23.67 24.25 23.52 23.62 0.1M
2022-07-22 23.41 23.76 23.30 23.56 0.1M
2022-07-21 23.04 23.45 22.38 23.40 0.0M
2022-07-20 22.89 23.25 22.71 23.03 0.1M
2022-07-19 22.33 22.94 22.25 22.79 0.1M
2022-07-18 22.53 22.68 22.10 22.13 0.1M
2022-07-15 22.02 22.50 21.82 22.43 0.2M
2022-07-14 21.50 21.78 21.32 21.71 0.1M
2022-07-13 21.64 21.91 21.40 21.65 0.0M
2022-07-12 21.69 22.58 21.55 21.79 0.1M
2022-07-11 22.10 22.10 21.75 21.79 0.0M
2022-07-08 21.81 22.16 21.75 22.13 0.1M
2022-07-07 21.69 22.14 21.56 21.91 0.1M
2022-07-06 21.91 22.13 21.55 21.64 0.1M
2022-07-05 21.70 21.97 21.32 21.95 0.1M
2022-07-01 21.59 21.97 21.28 21.90 0.1M
2022-06-30 21.28 21.82 21.20 21.71 0.1M
2022-06-29 21.57 21.64 21.05 21.41 0.1M
2022-06-28 21.48 21.65 21.16 21.50 0.1M
2022-06-27 21.38 21.61 20.80 21.41 0.1M
2022-06-24 20.99 21.43 20.66 21.22 0.4M
2022-06-23 19.92 20.92 19.92 20.91 0.1M
2022-06-22 19.66 20.08 19.61 19.90 0.1M
2022-06-21 19.52 20.02 19.31 19.73 0.1M
2022-06-17 19.01 19.58 19.01 19.24 0.4M
2022-06-16 19.49 20.30 18.81 19.00 0.2M
2022-06-15 19.66 19.94 19.48 19.69 0.1M
2022-06-14 19.53 19.65 19.33 19.46 0.1M
2022-06-13 19.73 19.81 19.41 19.46 0.1M
2022-06-10 20.15 20.34 19.92 20.12 0.1M
2022-06-09 20.69 20.75 20.35 20.38 0.1M
2022-06-08 20.48 20.78 20.40 20.72 0.1M
2022-06-07 20.55 20.68 20.40 20.54 0.1M
2022-06-06 20.23 20.73 20.15 20.65 0.1M
2022-06-03 20.75 20.84 20.18 20.19 0.1M
2022-06-02 20.27 20.81 20.11 20.79 0.1M
2022-06-01 20.38 20.50 19.90 20.24 0.1M
2022-05-31 20.52 20.90 20.21 20.37 0.1M
2022-05-27 20.15 20.70 20.09 20.64 0.1M
2022-05-26 20.45 20.51 20.13 20.14 0.1M
2022-05-25 19.92 20.36 19.89 20.27 0.1M
2022-05-24 19.44 19.91 19.20 19.85 0.1M
2022-05-23 20.31 20.31 19.34 19.40 0.1M
2022-05-20 19.80 20.22 19.40 20.08 0.5M
2022-05-19 19.57 19.97 19.35 19.64 0.2M
2022-05-18 19.09 19.63 18.96 19.58 0.2M
2022-05-17 19.40 19.56 19.08 19.33 0.1M
2022-05-16 19.41 19.41 18.89 19.24 0.1M
2022-05-13 19.24 19.49 19.08 19.28 0.1M
2022-05-12 18.89 19.25 18.85 19.24 0.1M
2022-05-11 19.25 19.58 18.97 19.00 0.1M
2022-05-10 19.27 19.78 18.92 19.36 0.1M
2022-05-09 19.03 19.25 18.83 19.20 0.1M
2022-05-06 19.27 19.41 18.97 19.09 0.1M
2022-05-05 19.20 19.53 18.96 19.18 0.2M
2022-05-04 19.12 19.54 18.91 19.42 0.1M
2022-05-03 19.43 19.43 18.95 19.13 0.1M
2022-05-02 19.00 19.92 19.00 19.37 0.2M
2022-04-29 19.79 19.79 19.04 19.10 0.1M
2022-04-28 19.51 19.98 19.16 19.83 0.1M
2022-04-27 19.73 20.05 19.00 19.40 0.1M
2022-04-26 20.68 20.68 19.49 19.84 0.2M
2022-04-25 19.23 19.49 19.02 19.29 0.1M
2022-04-22 20.04 20.14 19.27 19.41 0.1M
2022-04-21 20.20 20.39 20.02 20.10 0.1M
2022-04-20 19.95 20.42 19.71 20.19 0.1M
2022-04-19 19.61 20.04 19.61 19.74 0.1M
2022-04-18 20.03 20.03 19.37 19.51 0.1M
2022-04-14 20.25 20.30 19.87 19.90 0.1M
2022-04-13 19.96 20.32 19.89 20.16 0.1M
2022-04-12 19.91 20.14 19.82 19.95 0.1M
2022-04-11 19.89 20.26 19.75 19.79 0.1M
2022-04-08 20.20 20.24 19.98 20.01 0.1M
2022-04-07 19.94 20.25 19.94 20.17 0.1M
2022-04-06 20.05 20.05 19.51 19.92 0.1M
2022-04-05 20.32 20.32 19.82 19.88 0.1M
2022-04-04 20.63 20.81 20.15 20.33 0.1M
2022-04-01 19.96 20.70 19.96 20.64 0.1M
2022-03-31 20.23 20.33 19.84 19.92 0.2M
2022-03-30 20.45 20.64 20.18 20.20 0.1M
2022-03-29 20.62 20.62 20.30 20.50 0.2M
2022-03-28 20.36 20.65 20.13 20.25 0.1M
2022-03-25 20.61 20.61 20.26 20.40 0.1M
2022-03-24 20.31 20.43 20.16 20.23 0.1M
2022-03-23 20.60 20.60 20.19 20.32 0.1M
2022-03-22 20.60 21.03 20.60 20.65 0.1M
2022-03-21 20.85 21.06 20.50 20.59 0.1M
2022-03-18 20.45 21.18 20.45 21.00 0.2M
2022-03-17 19.95 20.67 19.89 20.47 0.1M
2022-03-16 19.83 20.06 19.63 19.94 0.1M
2022-03-15 19.43 19.98 19.36 19.65 0.1M
2022-03-14 19.24 19.63 19.08 19.16 0.1M
2022-03-11 20.14 20.14 19.23 19.23 0.1M
2022-03-10 20.06 20.43 19.78 20.12 0.1M
2022-03-09 20.65 20.65 20.28 20.47 0.1M
2022-03-08 20.46 20.88 20.35 20.42 0.1M
2022-03-07 20.67 20.90 20.35 20.43 0.1M
2022-03-04 20.68 20.84 20.61 20.69 0.1M
2022-03-03 20.99 20.99 20.60 20.81 0.1M
2022-03-02 20.18 21.08 20.18 20.77 0.1M
2022-03-01 20.49 20.96 19.76 20.19 0.2M
2022-02-28 19.74 20.56 19.74 20.49 0.1M
2022-02-25 19.57 20.02 19.52 19.83 0.1M
2022-02-24 18.51 19.64 18.51 19.47 0.2M
2022-02-23 19.83 20.31 18.92 18.97 0.1M
2022-02-22 22.59 23.19 19.65 19.76 0.2M
2022-02-18 23.56 24.23 23.54 23.81 0.3M
2022-02-17 23.88 23.93 23.59 23.65 0.1M
2022-02-16 24.23 24.23 23.96 24.04 0.1M
2022-02-15 24.09 24.27 23.87 24.19 0.1M
2022-02-14 24.03 24.18 23.87 23.95 0.1M
2022-02-11 23.70 24.00 23.70 23.91 0.1M
2022-02-10 23.76 24.00 23.63 23.72 0.1M
2022-02-09 23.97 24.13 23.78 24.04 0.1M
2022-02-08 23.67 24.08 23.47 23.88 0.1M
2022-02-07 23.78 23.89 23.54 23.67 0.1M
2022-02-04 23.89 24.07 23.57 23.83 0.1M
2022-02-03 23.94 24.11 23.87 23.93 0.1M
2022-02-02 24.15 24.36 23.94 24.04 0.1M
2022-02-01 24.29 24.32 23.98 24.20 0.1M
2022-01-31 24.34 24.51 24.13 24.35 0.1M
2022-01-28 24.00 24.45 23.70 24.45 0.1M
2022-01-27 24.35 24.49 23.98 24.02 0.1M
2022-01-26 24.75 25.69 24.09 24.33 0.1M
2022-01-25 25.22 25.35 24.51 24.67 0.1M
2022-01-24 24.14 25.28 24.14 25.28 0.1M
2022-01-21 23.97 24.88 23.83 24.34 0.1M
2022-01-20 24.77 25.01 24.09 24.15 0.1M
2022-01-19 24.44 25.03 24.44 24.73 0.1M
2022-01-18 25.15 25.15 24.24 24.33 0.1M
2022-01-14 25.00 25.37 24.98 25.25 0.0M
2022-01-13 25.75 25.93 25.03 25.17 0.1M
2022-01-12 25.90 26.12 25.77 25.78 0.1M
2022-01-11 26.03 26.14 25.51 25.73 0.1M
2022-01-10 25.55 26.04 25.29 25.97 0.1M
2022-01-07 25.90 25.90 25.42 25.62 0.1M
2022-01-06 25.63 25.89 25.17 25.60 0.1M
2022-01-05 25.85 26.18 25.65 25.70 0.1M
2022-01-04 26.21 26.78 25.96 26.00 0.1M
2022-01-03 26.47 26.64 26.05 26.43 0.1M