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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 141.70 143.11 141.70 142.44 0.2M
2023-12-28 142.25 143.04 142.12 142.49 0.1M
2023-12-27 142.82 143.32 142.31 142.68 0.1M
2023-12-26 143.33 144.21 142.77 143.08 0.1M
2023-12-22 142.83 143.95 141.93 143.18 0.2M
2023-12-21 139.15 142.32 139.07 142.08 0.3M
2023-12-20 144.13 144.13 138.36 138.38 0.6M
2023-12-19 148.36 149.98 143.68 145.28 0.6M
2023-12-18 142.92 146.93 142.92 145.32 0.9M
2023-12-15 145.70 146.73 143.55 143.55 1.1M
2023-12-14 150.00 150.42 145.69 146.62 0.3M
2023-12-13 147.68 149.94 146.92 148.98 0.2M
2023-12-12 147.00 149.01 147.00 147.57 0.2M
2023-12-11 143.75 147.39 143.63 147.26 0.3M
2023-12-08 141.55 145.08 141.55 143.83 0.3M
2023-12-07 140.70 142.65 139.25 142.57 0.2M
2023-12-06 140.64 141.97 139.35 140.34 0.2M
2023-12-05 142.78 143.23 139.64 139.75 0.2M
2023-12-04 141.13 143.46 140.65 143.43 0.2M
2023-12-01 137.70 141.76 137.50 141.72 0.2M
2023-11-30 136.35 138.00 136.30 137.41 0.7M
2023-11-29 137.53 137.60 135.38 135.99 0.2M
2023-11-28 139.75 140.04 136.65 137.01 0.3M
2023-11-27 138.59 140.62 138.19 140.03 0.2M
2023-11-24 138.92 139.73 138.63 139.33 0.1M
2023-11-22 138.36 138.98 137.83 138.73 0.3M
2023-11-21 136.63 138.13 135.61 137.78 0.2M
2023-11-20 136.03 137.69 136.03 137.31 0.2M
2023-11-17 137.07 137.26 135.92 136.15 0.2M
2023-11-16 135.70 136.24 134.83 136.15 0.1M
2023-11-15 136.21 137.86 135.97 136.08 0.2M
2023-11-14 134.61 136.54 134.53 136.54 0.2M
2023-11-13 132.15 134.31 131.51 133.61 0.2M
2023-11-10 130.98 133.18 130.34 133.02 0.2M
2023-11-09 129.97 131.53 128.39 130.59 0.2M
2023-11-08 130.15 130.22 128.62 128.95 0.2M
2023-11-07 129.91 130.91 129.70 130.17 0.1M
2023-11-06 129.88 130.76 128.76 130.36 0.1M
2023-11-03 130.43 131.33 129.80 129.91 0.2M
2023-11-02 128.99 130.36 128.85 129.52 0.1M
2023-11-01 127.50 127.69 126.41 127.30 0.2M
2023-10-31 126.35 127.34 125.38 127.13 0.1M
2023-10-30 126.88 126.94 124.33 125.80 0.2M
2023-10-27 127.66 127.80 125.16 126.27 0.2M
2023-10-26 128.03 129.42 127.59 127.82 0.2M
2023-10-25 126.21 128.95 126.21 128.43 0.2M
2023-10-24 126.09 127.19 125.91 126.05 0.2M
2023-10-23 125.66 126.36 125.03 125.04 0.2M
2023-10-20 127.96 127.96 125.91 126.28 0.2M
2023-10-19 130.30 130.32 127.42 127.50 0.1M
2023-10-18 131.76 132.40 130.00 130.01 0.1M
2023-10-17 131.60 134.64 131.52 131.62 0.2M
2023-10-16 132.03 133.32 131.57 132.53 0.2M
2023-10-13 131.81 131.92 130.54 131.63 0.1M
2023-10-12 133.82 133.82 130.40 131.74 0.1M
2023-10-11 133.50 134.72 133.40 133.91 0.2M
2023-10-10 132.65 133.75 131.92 133.40 0.2M
2023-10-09 129.37 131.88 129.05 131.79 0.2M
2023-10-06 127.88 128.79 126.59 128.00 0.4M
2023-10-05 127.60 129.22 127.60 127.98 0.2M
2023-10-04 126.95 128.90 126.47 128.33 0.2M
2023-10-03 127.80 128.71 125.69 126.67 0.2M
2023-10-02 129.50 129.85 127.58 128.10 0.2M
2023-09-29 129.95 129.97 128.46 129.22 0.2M
2023-09-28 128.75 130.42 128.75 129.15 0.2M
2023-09-27 126.38 128.91 126.38 128.49 0.2M
2023-09-26 126.88 127.46 125.80 126.01 0.3M
2023-09-25 126.79 127.39 126.32 127.26 0.2M
2023-09-22 128.16 129.28 127.40 127.41 0.2M
2023-09-21 131.70 131.75 128.25 128.32 0.2M
2023-09-20 132.68 133.38 131.94 132.19 0.2M
2023-09-19 133.35 133.82 131.48 132.25 0.2M
2023-09-18 131.00 133.91 131.00 133.59 0.3M
2023-09-15 132.63 133.65 131.36 131.45 0.7M
2023-09-14 132.24 133.28 132.05 132.81 0.3M
2023-09-13 132.19 132.76 131.13 132.25 0.3M
2023-09-12 131.28 133.58 131.28 132.76 0.3M
2023-09-11 133.04 133.04 130.96 131.84 0.4M
2023-09-08 133.90 133.90 131.74 131.97 0.2M
2023-09-07 133.49 135.06 132.86 134.14 0.2M
2023-09-06 135.03 135.62 133.39 133.70 0.2M
2023-09-05 135.68 137.13 134.58 134.59 0.3M
2023-09-01 136.61 137.36 135.05 135.98 0.2M
2023-08-31 137.44 137.44 135.10 135.43 0.4M
2023-08-30 135.85 138.00 135.42 136.65 0.3M
2023-08-29 128.00 136.63 126.49 134.61 0.7M
2023-08-28 133.92 135.67 133.92 135.08 0.2M
2023-08-25 133.76 134.35 132.57 133.67 0.2M
2023-08-24 132.29 134.34 131.24 132.82 0.4M
2023-08-23 132.70 132.96 131.69 132.25 0.2M
2023-08-22 132.00 132.76 131.41 132.38 0.3M
2023-08-21 130.71 131.92 130.70 131.56 0.2M
2023-08-18 129.99 131.43 129.20 130.63 0.2M
2023-08-17 133.25 133.84 130.45 130.75 0.2M
2023-08-16 133.72 135.23 133.72 134.07 0.2M
2023-08-15 135.50 135.90 133.82 133.85 0.1M
2023-08-14 136.06 137.47 135.55 136.36 0.2M
2023-08-11 136.33 136.55 135.18 136.45 0.2M
2023-08-10 138.22 138.22 135.92 136.31 0.2M
2023-08-09 140.69 141.03 137.53 137.57 0.2M
2023-08-08 141.72 143.41 140.30 140.69 0.2M
2023-08-07 142.18 143.84 141.98 142.46 0.2M
2023-08-04 141.14 142.71 140.74 141.85 0.2M
2023-08-03 139.16 141.70 139.01 140.86 0.4M
2023-08-02 139.50 140.72 139.13 140.00 0.4M
2023-08-01 139.25 140.60 139.25 140.12 0.2M
2023-07-31 138.26 140.51 138.24 140.35 0.1M
2023-07-28 140.96 141.17 137.96 138.51 0.2M
2023-07-27 143.00 143.00 139.16 140.67 0.1M
2023-07-26 143.00 144.25 141.72 142.36 0.2M
2023-07-25 141.09 143.23 139.06 142.83 0.2M
2023-07-24 140.48 141.59 140.48 141.32 0.2M
2023-07-21 141.77 141.77 140.50 140.51 0.2M
2023-07-20 138.89 141.04 138.89 140.78 0.1M
2023-07-19 139.04 139.56 137.83 138.50 0.2M
2023-07-18 137.83 139.39 137.37 138.69 0.2M
2023-07-17 135.40 137.80 134.76 137.79 0.3M
2023-07-14 138.32 138.32 134.92 135.40 0.3M
2023-07-13 139.49 139.81 138.15 138.22 0.1M
2023-07-12 141.35 141.35 138.79 139.18 0.2M
2023-07-11 137.83 140.69 137.83 140.48 0.1M
2023-07-10 137.73 139.52 137.73 138.55 0.2M
2023-07-07 138.28 138.83 137.58 138.20 0.2M
2023-07-06 137.83 139.15 136.69 138.54 0.1M
2023-07-05 140.01 140.01 137.94 138.94 0.1M
2023-07-03 139.91 140.70 139.20 139.61 0.1M
2023-06-30 140.41 141.70 139.96 140.60 0.2M
2023-06-29 139.01 141.27 139.01 140.01 0.2M
2023-06-28 139.33 139.99 139.06 139.70 0.3M
2023-06-27 137.90 140.11 137.90 139.48 0.1M
2023-06-26 138.54 139.39 136.02 137.77 0.2M
2023-06-23 137.17 140.01 137.17 139.26 0.6M
2023-06-22 137.15 138.75 136.78 138.73 0.3M
2023-06-21 134.10 138.00 134.08 137.68 0.3M
2023-06-20 131.32 134.23 131.32 134.17 0.3M
2023-06-16 132.94 134.22 132.54 132.54 0.4M
2023-06-15 131.13 132.95 131.13 132.74 0.3M
2023-06-14 131.36 132.66 131.21 131.29 0.2M
2023-06-13 132.01 133.06 131.48 131.49 0.2M
2023-06-12 131.06 131.58 130.18 131.35 0.1M
2023-06-09 131.50 131.50 129.14 130.71 0.2M
2023-06-08 129.61 133.14 129.61 131.17 0.2M
2023-06-07 126.72 130.75 126.26 130.13 0.2M
2023-06-06 125.44 127.20 125.14 126.98 0.2M
2023-06-05 128.00 128.59 125.24 125.47 0.2M
2023-06-02 125.27 128.81 125.00 128.79 0.2M
2023-06-01 121.88 123.94 121.76 123.82 0.3M
2023-05-31 127.18 127.29 121.43 121.85 0.7M
2023-05-30 126.00 128.00 126.00 126.98 0.3M
2023-05-26 127.73 129.45 125.88 126.16 0.3M
2023-05-25 130.13 130.13 127.49 128.07 0.2M
2023-05-24 130.53 130.61 127.63 129.36 0.2M
2023-05-23 142.24 142.24 128.67 130.85 0.6M
2023-05-22 139.99 142.89 139.99 142.46 0.4M
2023-05-19 141.96 141.96 139.06 139.88 0.2M
2023-05-18 140.00 140.99 139.43 140.87 0.2M
2023-05-17 140.66 141.17 139.75 140.01 0.2M
2023-05-16 140.00 141.02 139.69 140.00 0.2M
2023-05-15 133.40 143.43 132.05 141.02 0.9M
2023-05-12 133.59 134.05 129.90 131.85 0.2M
2023-05-11 133.81 134.08 132.41 133.49 0.2M
2023-05-10 135.15 135.46 133.46 134.66 0.3M
2023-05-09 134.25 135.69 133.55 134.98 0.4M
2023-05-08 135.33 135.92 133.91 134.52 0.1M
2023-05-05 134.22 135.95 134.22 135.47 0.1M
2023-05-04 135.70 136.38 132.34 133.80 0.1M
2023-05-03 135.02 137.27 135.02 136.57 0.1M
2023-05-02 135.80 136.36 134.63 135.55 0.1M
2023-05-01 134.56 137.76 134.42 136.51 0.1M
2023-04-28 134.08 135.13 133.96 134.23 0.2M
2023-04-27 131.40 135.08 131.40 134.83 0.1M
2023-04-26 133.21 133.65 130.98 131.30 0.1M
2023-04-25 135.71 135.71 133.30 133.65 0.1M
2023-04-24 135.93 136.72 134.91 135.86 0.1M
2023-04-21 136.91 136.91 135.48 136.73 0.1M
2023-04-20 135.00 136.39 134.35 136.08 0.1M
2023-04-19 135.48 136.48 134.31 135.00 0.1M
2023-04-18 134.13 136.33 134.13 135.84 0.2M
2023-04-17 134.09 134.52 133.07 133.97 0.1M
2023-04-14 134.09 134.40 132.96 133.54 0.1M
2023-04-13 133.83 134.80 133.07 134.54 0.1M
2023-04-12 134.36 135.05 133.34 133.93 0.1M
2023-04-11 134.14 134.36 133.48 133.89 0.1M
2023-04-10 131.07 133.40 131.07 133.40 0.0M
2023-04-06 131.47 132.74 131.37 132.04 0.1M
2023-04-05 134.04 134.27 131.62 131.91 0.1M
2023-04-04 136.00 137.29 133.69 134.14 0.1M
2023-04-03 135.46 136.50 134.81 136.37 0.2M
2023-03-31 135.92 136.38 134.90 135.90 0.2M
2023-03-30 134.87 135.41 134.33 135.23 0.1M
2023-03-29 134.32 135.07 133.97 134.61 0.1M
2023-03-28 133.22 134.71 133.02 133.76 0.1M
2023-03-27 133.26 134.06 132.58 133.66 0.1M
2023-03-24 129.82 132.09 128.85 131.89 0.1M
2023-03-23 132.50 133.06 129.71 130.90 0.1M
2023-03-22 132.78 134.49 131.94 132.14 0.2M
2023-03-21 132.40 133.91 132.40 132.90 0.2M
2023-03-20 130.33 132.03 129.65 131.02 0.2M
2023-03-17 132.79 132.79 129.00 129.79 0.4M
2023-03-16 128.47 133.64 127.85 133.33 0.2M
2023-03-15 131.57 131.88 127.88 129.54 0.2M
2023-03-14 132.44 135.06 132.31 133.49 0.2M
2023-03-13 130.77 131.65 129.75 131.05 0.1M
2023-03-10 135.27 135.38 131.54 132.49 0.2M
2023-03-09 136.73 137.61 135.73 136.08 0.1M
2023-03-08 136.23 136.53 134.93 136.02 0.2M
2023-03-07 137.69 137.89 135.60 135.75 0.2M
2023-03-06 137.62 138.54 136.61 137.61 0.2M
2023-03-03 138.19 138.79 137.08 137.40 0.3M
2023-03-02 134.94 138.31 134.08 137.86 0.2M
2023-03-01 131.22 135.21 129.43 135.15 0.3M
2023-02-28 139.52 139.52 128.58 130.15 0.6M
2023-02-27 138.86 140.60 137.52 138.17 0.3M
2023-02-24 138.19 139.10 137.81 138.79 0.2M
2023-02-23 138.53 139.41 137.80 138.90 0.2M
2023-02-22 138.21 139.34 137.99 138.13 0.2M
2023-02-21 139.44 139.44 137.63 138.34 0.2M
2023-02-17 137.66 139.80 137.34 139.50 0.4M
2023-02-16 138.25 139.31 137.64 137.73 0.2M
2023-02-15 136.25 139.16 136.25 139.08 0.2M
2023-02-14 136.30 137.64 135.25 136.89 0.2M
2023-02-13 137.06 137.06 135.56 136.31 0.2M
2023-02-10 135.27 135.97 133.64 135.89 0.3M
2023-02-09 136.65 137.57 135.02 135.44 0.4M
2023-02-08 135.61 136.86 135.47 136.33 0.1M
2023-02-07 133.82 136.43 132.85 136.40 0.2M
2023-02-06 133.06 134.99 133.04 134.37 0.2M
2023-02-03 133.36 134.85 132.59 133.38 0.2M
2023-02-02 134.53 135.62 132.96 134.07 0.3M
2023-02-01 133.30 134.91 132.60 133.56 0.3M
2023-01-31 131.05 134.22 131.05 133.68 0.4M
2023-01-30 133.81 135.83 132.82 132.85 0.2M
2023-01-27 132.40 134.79 132.40 134.00 0.1M
2023-01-26 133.72 133.72 132.11 133.14 0.1M
2023-01-25 131.07 133.01 130.16 132.60 0.1M
2023-01-24 131.88 132.71 130.50 131.54 0.1M
2023-01-23 130.00 131.51 129.39 131.44 0.2M
2023-01-20 127.03 129.76 125.93 129.73 0.2M
2023-01-19 127.10 127.56 125.36 125.79 0.3M
2023-01-18 129.74 131.07 128.06 128.09 0.3M
2023-01-17 129.20 132.00 128.81 129.67 0.4M
2023-01-13 126.26 128.95 126.02 128.83 0.1M
2023-01-12 128.38 128.62 125.98 127.78 0.2M
2023-01-11 123.70 127.39 123.56 127.39 0.2M
2023-01-10 121.42 122.74 120.81 122.73 0.3M
2023-01-09 122.78 123.98 121.07 121.18 0.4M
2023-01-06 119.78 123.63 119.78 122.92 0.1M
2023-01-05 117.12 119.28 116.15 119.08 0.2M
2023-01-04 118.60 119.28 116.58 117.99 0.3M
2023-01-03 120.52 120.73 117.48 118.78 0.2M