ハイコ A (HEIa)

HEIa
🏛️ アメリカ →
254.09
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
09:35 252.20 252.20 252.20 252.20 1.5K
09:36 252.62 252.62 252.62 252.62 0.3K
09:38 253.17 253.17 253.17 253.17 0.6K
09:41 255.00 255.00 255.00 255.00 1.3K
09:43 254.56 254.56 254.56 254.56 0.7K
09:55 254.05 254.05 254.05 254.05 0.8K
09:58 254.38 254.38 254.38 254.38 0.8K
10:00 254.47 254.47 254.47 254.47 0.8K
10:01 253.45 253.45 253.45 253.45 0.4K
10:05 253.90 253.90 253.90 253.90 0.2K
10:06 254.21 254.21 254.21 254.21 0.6K
10:09 254.47 254.47 254.47 254.47 0.2K
10:10 254.53 255.41 254.53 255.41 2.3K
10:11 255.24 255.24 255.24 255.24 0.9K
10:17 255.21 255.21 255.21 255.21 0.2K
10:22 254.31 254.31 254.31 254.31 1.1K
10:32 253.77 253.77 253.77 253.77 1.1K
10:36 253.60 253.60 253.60 253.60 0.4K
10:37 252.73 252.73 252.73 252.73 0.2K
10:38 253.57 253.57 253.57 253.57 1.1K
10:39 253.12 253.12 253.12 253.12 0.4K
10:40 253.26 253.30 253.26 253.30 0.8K
10:42 253.71 253.71 253.71 253.71 0.2K
10:44 253.55 253.55 253.55 253.55 1.0K
10:50 252.80 252.80 252.80 252.80 0.7K
10:52 252.75 252.75 252.75 252.75 1.2K
10:53 252.63 252.63 252.63 252.63 0.5K
10:54 252.17 252.49 252.17 252.17 2.7K
10:55 251.95 252.73 251.95 252.47 0.9K
10:57 252.80 252.80 252.80 252.80 0.7K
11:03 252.20 252.20 252.20 252.20 0.1K
11:04 252.52 252.52 252.16 252.16 0.4K
11:05 252.16 252.20 251.53 252.20 8.0K
11:06 251.45 251.45 251.45 251.45 1.9K
11:07 251.65 251.65 251.65 251.65 0.6K
11:08 251.65 251.65 251.65 251.65 0.3K
11:10 251.13 251.13 251.13 251.13 0.4K
11:12 251.36 251.36 251.36 251.36 0.1K
11:13 251.36 251.36 251.36 251.36 1.5K
11:17 251.59 251.59 251.59 251.59 0.9K
11:18 251.98 252.01 251.98 252.01 0.6K
11:25 251.91 251.91 251.64 251.64 0.7K
11:27 251.64 251.64 251.64 251.64 0.6K
11:42 251.33 251.33 251.23 251.23 2.0K
11:44 251.15 251.15 251.15 251.15 1.1K
11:46 251.25 251.25 251.25 251.25 0.3K
11:50 250.64 250.64 250.64 250.64 0.7K
11:51 250.31 250.31 250.31 250.31 1.5K
11:52 250.62 250.62 250.62 250.62 0.8K
11:53 250.62 250.62 250.62 250.62 0.4K
11:54 250.62 250.62 250.62 250.62 0.1K
11:55 250.73 250.73 250.73 250.73 1.0K
12:03 250.38 250.38 250.38 250.38 0.1K
12:05 250.18 250.18 250.18 250.18 0.2K
12:07 250.43 250.43 250.43 250.43 0.5K
12:15 250.41 250.41 250.41 250.41 0.6K
12:19 250.14 250.14 250.14 250.14 2.5K
12:21 250.85 250.85 250.85 250.85 0.8K
12:23 250.62 250.62 250.62 250.62 0.4K
12:33 250.30 250.30 250.01 250.01 0.8K
12:36 249.96 250.17 249.96 250.17 0.8K
12:37 250.17 250.17 250.17 250.17 0.7K
12:38 250.54 250.54 250.54 250.54 1.0K
12:39 250.62 250.62 250.32 250.32 5.1K
12:40 250.89 250.89 250.83 250.83 1.2K
12:41 250.33 250.33 250.33 250.33 4.4K
12:48 251.36 251.36 251.36 251.36 0.3K
12:56 250.93 250.93 250.93 250.93 0.2K
12:58 250.93 250.93 250.93 250.93 0.5K
13:03 250.66 251.33 250.66 251.33 0.5K
13:04 251.39 251.39 251.39 251.39 0.3K
13:08 251.21 251.21 251.21 251.21 1.5K
13:10 251.30 251.30 251.30 251.30 0.3K
13:19 251.47 251.47 251.47 251.47 0.2K
13:20 251.58 251.58 251.58 251.58 0.5K
13:24 251.62 251.62 251.62 251.62 0.4K
13:25 251.62 251.62 251.62 251.62 0.5K
13:29 251.63 251.63 251.63 251.63 0.9K
13:36 250.83 250.83 250.83 250.83 1.6K
13:37 250.83 250.83 250.83 250.83 0.1K
13:38 251.16 251.16 250.82 250.82 0.6K
13:39 250.81 250.81 250.81 250.81 0.1K
13:40 250.81 250.81 250.81 250.81 0.7K
13:42 250.81 250.81 250.81 250.81 0.9K
13:43 250.81 250.81 250.81 250.81 0.4K
13:44 250.81 250.81 250.81 250.81 0.1K
13:45 250.81 250.81 250.79 250.79 3.4K
13:46 250.81 250.81 250.81 250.81 0.6K
13:47 250.81 250.86 250.81 250.86 0.5K
13:49 250.85 250.85 250.85 250.85 0.2K
13:51 250.86 250.86 250.86 250.86 0.1K
13:52 251.13 251.13 251.13 251.13 0.2K
13:59 251.14 251.36 251.14 251.36 1.5K
14:00 251.49 251.49 251.38 251.38 0.3K
14:01 251.58 251.58 251.58 251.58 1.4K
14:03 251.53 251.54 251.53 251.54 0.7K
14:04 251.53 251.55 251.39 251.39 2.6K
14:12 251.41 251.41 251.41 251.41 0.7K
14:15 251.16 251.16 251.16 251.16 1.7K
14:25 250.99 250.99 250.99 250.99 0.4K
14:31 251.35 251.35 251.35 251.35 1.5K
14:55 251.70 251.70 251.70 251.70 0.2K
14:57 251.70 251.70 251.70 251.70 0.7K
15:02 251.89 251.89 251.89 251.89 1.2K
15:16 251.39 251.39 251.39 251.39 1.5K
15:25 251.55 251.55 251.55 251.55 0.4K
15:29 251.34 251.34 251.34 251.34 1.7K
15:34 251.16 251.16 251.07 251.07 2.3K
15:37 250.70 250.70 250.70 250.70 0.4K
15:38 250.56 250.56 250.56 250.56 1.4K
15:40 250.76 250.76 250.76 250.76 2.5K
15:46 251.00 251.00 251.00 251.00 1.1K
15:50 251.53 251.53 251.53 251.53 0.9K
15:51 251.66 251.66 251.66 251.66 0.7K
15:53 252.21 252.21 252.21 252.21 2.3K
15:55 252.05 252.05 252.05 252.05 0.8K
15:57 252.38 252.38 251.92 251.92 3.4K
15:58 252.19 252.36 252.19 252.21 1.4K
15:59 252.23 252.60 252.22 252.53 74.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 251.92 254.56 250.09 254.09 0.2M
2025-09-29 254.42 256.65 250.35 251.19 0.1M
2025-09-26 250.99 254.97 250.21 251.98 0.1M
2025-09-25 247.82 250.31 247.47 250.23 0.2M
2025-09-24 252.73 253.45 249.15 249.76 0.2M
2025-09-23 251.50 255.41 249.96 252.53 0.2M
2025-09-22 249.59 252.97 247.80 252.06 0.2M
2025-09-19 254.79 255.12 248.74 249.13 0.5M
2025-09-18 250.03 253.45 249.36 253.44 0.2M
2025-09-17 253.58 256.88 250.14 250.38 0.2M
2025-09-16 259.96 262.91 255.03 255.34 0.3M
2025-09-15 252.96 256.73 251.99 255.66 0.1M
2025-09-12 253.29 255.29 250.58 250.93 0.1M
2025-09-11 257.61 257.61 252.01 253.30 0.1M
2025-09-10 249.81 254.33 248.61 251.24 0.1M
2025-09-09 251.44 251.44 247.47 250.09 0.3M
2025-09-08 253.99 254.38 250.88 251.13 0.3M
2025-09-05 253.03 254.50 247.87 252.34 0.2M
2025-09-04 256.10 256.10 250.97 253.51 0.2M
2025-09-03 249.10 251.05 248.34 250.56 0.2M
2025-09-02 240.83 249.56 240.83 249.56 0.2M
2025-08-29 249.59 249.59 243.94 245.01 0.3M
2025-08-28 249.69 249.69 247.34 248.46 0.2M
2025-08-27 263.48 263.75 248.31 248.34 0.3M
2025-08-26 249.99 263.09 249.83 262.67 0.5M
2025-08-25 244.06 245.00 239.73 239.73 0.2M
2025-08-22 240.35 246.51 240.35 243.62 0.2M
2025-08-21 240.68 242.62 239.58 239.62 0.2M
2025-08-20 238.19 241.76 238.19 240.32 0.1M
2025-08-19 239.46 240.95 236.99 237.82 0.2M
2025-08-18 241.71 241.71 237.62 240.42 0.1M
2025-08-15 241.79 243.62 239.74 240.71 0.1M
2025-08-14 242.70 245.42 241.51 242.85 0.1M
2025-08-13 247.00 248.19 239.33 244.61 0.2M
2025-08-12 245.08 248.18 240.78 246.78 0.3M
2025-08-11 246.00 247.81 241.87 245.40 0.1M
2025-08-08 247.93 250.73 245.83 245.83 0.1M
2025-08-07 246.14 247.71 243.45 247.15 0.1M
2025-08-06 247.99 248.66 244.49 248.01 0.1M
2025-08-05 263.55 263.55 244.01 246.09 0.3M
2025-08-04 257.57 264.71 257.57 263.87 0.1M
2025-08-01 255.48 258.30 250.91 257.28 0.1M
2025-07-31 255.41 259.03 253.97 258.09 0.2M
2025-07-30 255.61 260.00 255.26 257.68 0.1M
2025-07-29 256.31 258.18 253.84 256.09 0.2M
2025-07-28 255.39 255.96 254.10 255.17 0.1M
2025-07-25 250.91 253.98 250.91 253.62 0.2M
2025-07-24 253.93 255.07 251.17 251.49 0.2M
2025-07-23 250.50 252.81 249.31 252.66 0.2M
2025-07-22 250.46 252.36 245.83 248.96 0.2M
2025-07-21 252.89 256.00 251.26 251.46 0.2M
2025-07-18 253.15 254.61 251.24 253.13 0.2M
2025-07-17 251.79 254.02 251.49 251.91 0.2M
2025-07-16 251.23 251.47 248.37 251.29 0.1M
2025-07-15 251.79 253.00 249.32 250.17 0.2M
2025-07-14 246.67 252.41 244.05 252.11 0.3M
2025-07-11 243.07 246.14 242.03 245.81 0.2M
2025-07-10 246.42 246.42 240.70 242.07 0.3M
2025-07-09 248.19 248.19 244.67 246.01 0.2M
2025-07-08 248.90 252.09 244.44 247.06 0.6M
2025-07-07 255.67 256.07 252.83 254.04 0.2M
2025-07-03 250.98 254.52 249.38 253.90 0.2M
2025-07-02 251.28 252.47 247.26 249.18 0.3M
2025-07-01 257.03 258.67 249.16 252.24 0.3M
2025-06-30 258.06 258.75 255.00 258.75 0.3M
2025-06-27 253.54 258.57 252.75 258.38 0.9M
2025-06-26 249.07 254.11 248.90 253.70 0.3M
2025-06-25 249.16 251.09 247.99 248.86 0.2M
2025-06-24 253.02 253.02 248.78 249.36 0.3M
2025-06-23 249.77 252.78 246.98 252.30 0.3M
2025-06-20 248.82 248.90 244.45 248.80 0.6M
2025-06-18 241.10 243.92 239.87 243.63 0.4M
2025-06-17 236.27 240.01 234.26 239.10 0.4M
2025-06-16 239.00 239.50 236.36 236.88 0.2M
2025-06-13 236.26 239.12 236.26 238.79 0.2M
2025-06-12 234.46 239.41 233.86 237.54 0.2M
2025-06-11 232.72 237.08 231.52 235.32 0.3M
2025-06-10 237.42 237.94 233.06 234.19 0.2M
2025-06-09 237.91 239.34 233.96 238.12 0.2M
2025-06-06 237.44 238.71 235.93 237.24 0.2M
2025-06-05 236.28 237.23 234.08 236.39 0.2M
2025-06-04 234.99 236.64 233.90 234.85 0.4M
2025-06-03 235.55 237.38 232.98 234.21 0.3M
2025-06-02 235.09 237.58 233.84 236.11 0.3M
2025-05-30 236.81 238.99 232.87 235.84 0.8M
2025-05-29 232.92 237.90 230.94 237.04 0.4M
2025-05-28 218.98 234.37 218.98 233.02 0.4M
2025-05-27 214.82 216.27 212.71 216.23 0.2M
2025-05-23 209.50 211.89 209.07 211.46 0.1M
2025-05-22 210.80 212.10 209.78 210.68 0.2M
2025-05-21 222.14 222.14 211.68 212.55 0.3M
2025-05-20 221.00 221.69 218.06 219.21 0.1M
2025-05-19 219.90 223.31 219.24 222.30 0.1M
2025-05-16 218.50 221.41 217.17 220.50 0.3M
2025-05-15 211.69 218.19 211.69 217.95 0.1M
2025-05-14 213.89 214.36 211.09 213.37 0.1M
2025-05-13 213.44 214.87 212.52 212.70 0.1M
2025-05-12 213.03 213.03 206.72 212.77 0.1M
2025-05-09 212.36 212.98 206.29 209.30 0.2M
2025-05-08 214.00 216.31 211.72 212.07 0.2M
2025-05-07 209.32 213.98 209.32 212.55 0.2M
2025-05-06 207.76 211.24 207.76 210.06 0.1M
2025-05-05 207.79 212.98 207.79 211.43 0.1M
2025-05-02 208.00 210.38 205.98 209.45 0.1M
2025-05-01 202.89 206.45 201.00 205.38 0.3M
2025-04-30 198.67 201.10 197.35 200.93 0.2M
2025-04-29 196.64 200.43 196.64 198.94 0.3M
2025-04-28 199.23 201.33 196.70 197.85 0.2M
2025-04-25 199.08 200.00 195.83 198.55 0.2M
2025-04-24 194.74 199.13 194.74 198.86 0.2M
2025-04-23 198.09 200.01 194.15 195.03 0.2M
2025-04-22 192.42 194.01 190.83 193.82 0.3M
2025-04-21 195.81 195.81 188.08 190.91 0.3M
2025-04-17 196.84 198.79 194.68 196.38 0.1M
2025-04-16 200.76 202.00 196.62 198.58 0.3M
2025-04-15 205.00 205.91 200.04 200.84 0.1M
2025-04-14 203.58 205.26 200.79 203.39 0.2M
2025-04-11 198.10 199.98 196.17 199.63 0.2M
2025-04-10 198.55 202.83 193.65 199.58 0.2M
2025-04-09 189.07 203.90 186.85 203.01 0.4M
2025-04-08 195.39 195.39 186.49 190.49 0.5M
2025-04-07 180.43 194.77 180.36 186.15 0.5M
2025-04-04 200.93 203.43 189.96 190.57 0.3M
2025-04-03 207.65 215.03 203.30 203.85 0.2M
2025-04-02 209.42 215.32 209.42 212.70 0.2M
2025-04-01 210.00 214.26 209.30 212.46 0.2M
2025-03-31 207.85 212.17 206.18 210.97 0.3M
2025-03-28 210.62 211.48 208.33 209.49 0.2M
2025-03-27 216.76 216.76 210.52 211.06 0.2M
2025-03-26 215.03 215.31 210.49 212.09 0.4M
2025-03-25 213.13 216.85 213.13 215.51 0.2M
2025-03-24 208.98 214.03 208.98 213.17 0.2M
2025-03-21 207.50 209.27 206.93 207.28 0.3M
2025-03-20 209.50 211.99 207.90 208.22 0.5M
2025-03-19 209.42 212.44 208.30 210.92 0.3M
2025-03-18 205.91 208.41 205.70 207.55 0.2M
2025-03-17 203.13 207.60 202.10 206.16 0.2M
2025-03-14 199.41 203.29 199.14 203.05 0.3M
2025-03-13 197.46 199.30 196.24 197.77 0.1M
2025-03-12 200.64 201.79 196.51 199.15 0.3M
2025-03-11 201.38 201.38 197.18 198.34 0.7M
2025-03-10 203.73 207.45 200.83 202.36 0.4M
2025-03-07 208.18 210.31 205.35 207.15 0.2M
2025-03-06 210.78 211.61 207.23 208.43 0.2M
2025-03-05 206.16 213.81 206.16 213.46 0.2M
2025-03-04 209.91 212.65 207.83 208.45 0.3M
2025-03-03 213.64 214.65 208.48 211.74 0.3M
2025-02-28 208.24 213.76 207.68 213.16 0.5M
2025-02-27 194.00 210.35 194.00 207.56 0.4M
2025-02-26 185.48 187.50 183.99 184.52 0.3M
2025-02-25 185.75 187.28 183.29 184.06 0.2M
2025-02-24 183.45 186.45 181.93 185.30 0.2M
2025-02-21 184.11 185.81 181.97 182.68 0.4M
2025-02-20 180.77 182.84 178.86 182.38 0.3M
2025-02-19 177.00 180.32 176.97 179.16 0.3M
2025-02-18 174.82 178.50 174.82 176.89 0.3M
2025-02-14 181.65 181.65 175.46 177.68 0.2M
2025-02-13 183.96 184.24 180.49 181.12 0.2M
2025-02-12 185.00 185.06 182.10 183.04 0.1M
2025-02-11 188.38 188.55 186.46 186.86 0.1M
2025-02-10 188.73 188.78 186.56 188.43 0.2M
2025-02-07 187.93 189.40 187.61 188.73 0.2M
2025-02-06 188.60 189.94 183.68 186.81 0.2M
2025-02-05 188.99 190.25 188.41 189.57 0.2M
2025-02-04 190.54 193.30 187.43 187.49 0.3M
2025-02-03 187.43 193.56 187.00 191.87 0.2M
2025-01-31 189.85 191.92 188.64 190.33 0.2M
2025-01-30 187.08 189.52 187.03 189.22 0.1M
2025-01-29 187.37 188.58 185.18 186.11 0.2M
2025-01-28 188.65 190.56 186.70 187.37 0.1M
2025-01-27 187.28 188.87 186.59 188.02 0.2M
2025-01-24 189.69 189.69 186.55 189.00 0.2M
2025-01-23 193.28 194.42 188.81 190.66 0.3M
2025-01-22 192.87 193.19 189.70 191.85 0.2M
2025-01-21 190.36 192.66 189.29 191.58 0.2M
2025-01-17 187.50 190.51 186.48 188.03 0.2M
2025-01-16 180.90 187.45 180.90 187.14 0.4M
2025-01-15 184.88 184.88 180.57 181.22 0.2M
2025-01-14 178.46 182.31 178.46 181.48 0.1M
2025-01-13 176.30 179.23 175.52 178.79 0.2M
2025-01-10 176.54 181.63 176.54 177.92 0.4M
2025-01-08 177.08 179.28 175.75 178.87 0.2M
2025-01-07 180.53 180.98 176.90 177.08 0.2M
2025-01-06 186.19 186.29 179.26 179.68 0.3M
2025-01-03 185.75 187.86 185.75 186.25 0.2M
2025-01-02 188.04 188.04 184.71 185.91 0.2M