ヘス・ミッドストリーム・パートナーズ (HESM)

HESM
🏛️ アメリカ →
34.65
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
09:30 35.23 35.23 35.23 35.23 13.7K
09:31 35.25 35.25 35.25 35.24 2.9K
09:32 35.24 35.24 35.24 35.24 0.4K
09:33 35.15 35.15 35.08 35.08 1.9K
09:36 35.07 35.10 35.06 35.06 1.4K
09:37 35.10 35.10 35.05 35.05 2.1K
09:39 35.03 35.08 35.03 35.08 34.4K
09:40 35.02 35.05 35.02 35.05 2.2K
09:41 35.02 35.02 35.02 35.02 1.2K
09:42 34.90 34.90 34.90 34.90 3.7K
09:43 34.87 34.92 34.87 34.92 1.9K
09:44 34.98 34.98 34.87 34.87 0.4K
09:45 34.94 34.94 34.91 34.91 2.2K
09:46 34.88 34.89 34.85 34.85 5.2K
09:47 34.85 34.85 34.84 34.84 0.9K
09:48 34.84 34.85 34.83 34.83 0.9K
09:49 34.86 34.86 34.82 34.85 2.0K
09:50 34.87 34.90 34.87 34.90 1.6K
09:51 34.90 34.98 34.90 34.98 5.4K
09:52 34.99 34.99 34.99 34.99 0.2K
09:53 34.98 35.02 34.98 35.02 5.4K
09:54 35.03 35.04 34.93 34.94 31.7K
09:55 35.02 35.03 35.02 35.03 1.6K
09:56 35.03 35.03 35.03 35.03 0.6K
09:57 35.03 35.03 35.03 35.03 2.1K
09:58 35.06 35.06 35.06 35.06 3.1K
09:59 35.06 35.09 35.06 35.09 2.0K
10:00 35.11 35.12 35.05 35.05 22.4K
10:01 35.05 35.06 35.05 35.06 1.0K
10:02 35.06 35.06 35.04 35.06 10.5K
10:03 35.06 35.06 35.06 35.06 0.3K
10:04 35.07 35.07 35.07 35.07 0.4K
10:05 35.05 35.08 35.05 35.08 8.4K
10:06 35.12 35.12 35.10 35.10 1.8K
10:07 35.11 35.11 35.09 35.09 2.9K
10:08 35.10 35.10 35.10 35.10 3.3K
10:10 35.06 35.06 35.06 35.06 0.2K
10:11 35.08 35.11 35.08 35.11 1.7K
10:12 35.05 35.05 35.05 35.05 1.1K
10:14 35.09 35.09 35.09 35.09 0.9K
10:15 35.09 35.09 35.09 35.09 1.7K
10:16 35.08 35.08 35.07 35.07 0.9K
10:17 35.09 35.09 35.09 35.09 0.6K
10:18 35.10 35.10 35.06 35.07 2.4K
10:19 35.08 35.08 35.08 35.08 0.6K
10:20 35.07 35.11 35.07 35.11 2.8K
10:21 35.13 35.13 35.13 35.13 2.5K
10:24 35.13 35.13 35.13 35.13 0.7K
10:26 35.12 35.12 35.12 35.12 1.3K
10:27 35.09 35.09 35.09 35.09 1.2K
10:28 35.10 35.10 35.10 35.10 0.6K
10:29 35.11 35.12 35.11 35.12 3.6K
10:30 35.12 35.12 35.11 35.11 3.5K
10:31 35.12 35.12 35.12 35.12 1.2K
10:32 35.11 35.15 35.11 35.15 4.1K
10:33 35.13 35.13 35.13 35.12 0.6K
10:34 35.13 35.13 35.13 35.13 0.5K
10:35 35.12 35.12 35.12 35.12 0.3K
10:36 35.11 35.12 35.10 35.10 1.7K
10:37 35.12 35.12 35.12 35.12 0.5K
10:38 35.12 35.12 35.12 35.12 1.2K
10:39 35.14 35.14 35.12 35.12 0.7K
10:40 35.12 35.12 35.12 35.12 0.9K
10:41 35.12 35.14 35.12 35.14 1.4K
10:42 35.15 35.15 35.15 35.15 1.6K
10:43 35.10 35.10 35.09 35.09 1.7K
10:45 35.07 35.12 35.07 35.12 3.5K
10:47 35.11 35.12 35.11 35.12 0.5K
10:48 35.12 35.12 35.11 35.11 2.1K
10:49 35.12 35.12 35.11 35.10 1.2K
10:50 35.13 35.13 35.13 35.13 1.0K
10:51 35.11 35.11 35.11 35.11 1.7K
10:52 35.10 35.10 35.10 35.10 1.5K
10:53 35.13 35.13 35.13 35.13 0.9K
10:55 35.12 35.12 35.12 35.12 1.4K
10:56 35.11 35.11 35.11 35.11 4.0K
10:58 35.10 35.10 35.08 35.08 1.8K
11:00 35.09 35.09 35.09 35.09 0.3K
11:01 35.10 35.10 35.10 35.10 0.1K
11:02 35.09 35.11 35.09 35.11 3.1K
11:03 35.07 35.09 35.07 35.09 1.7K
11:04 35.09 35.09 35.05 35.05 0.7K
11:05 35.08 35.08 35.07 35.08 0.8K
11:06 35.09 35.11 35.09 35.11 2.1K
11:07 35.11 35.15 35.11 35.14 3.6K
11:08 35.14 35.15 35.14 35.15 1.7K
11:09 35.14 35.14 35.14 35.14 0.5K
11:10 35.12 35.12 35.12 35.12 1.8K
11:11 35.11 35.11 35.11 35.11 0.6K
11:12 35.12 35.12 35.11 35.11 2.1K
11:13 35.13 35.13 35.13 35.13 0.6K
11:14 35.14 35.14 35.14 35.14 1.7K
11:16 35.18 35.18 35.18 35.18 1.0K
11:17 35.19 35.20 35.18 35.18 3.4K
11:18 35.19 35.20 35.19 35.19 1.1K
11:19 35.20 35.20 35.20 35.20 2.7K
11:21 35.19 35.19 35.18 35.18 1.9K
11:23 35.18 35.20 35.18 35.20 1.1K
11:24 35.20 35.21 35.20 35.21 8.4K
11:26 35.21 35.21 35.20 35.20 1.8K
11:28 35.22 35.22 35.22 35.22 0.9K
11:29 35.22 35.22 35.21 35.21 1.5K
11:31 35.19 35.19 35.18 35.18 3.2K
11:33 35.21 35.21 35.21 35.21 1.8K
11:35 35.19 35.20 35.19 35.19 2.5K
11:37 35.21 35.21 35.21 35.21 1.8K
11:38 35.21 35.21 35.21 35.21 1.9K
11:40 35.20 35.20 35.19 35.19 2.8K
11:41 35.21 35.21 35.21 35.21 0.3K
11:42 35.20 35.20 35.18 35.18 0.8K
11:43 35.20 35.22 35.20 35.22 3.5K
11:44 35.23 35.23 35.23 35.23 18.1K
11:45 35.27 35.27 35.27 35.27 1.3K
11:47 35.25 35.27 35.25 35.26 3.9K
11:50 35.29 35.30 35.29 35.30 3.2K
11:52 35.33 35.33 35.32 35.32 2.0K
11:53 35.33 35.33 35.33 35.33 2.4K
11:54 35.28 35.29 35.28 35.29 3.2K
11:56 35.35 35.35 35.35 35.35 0.5K
11:57 35.35 35.35 35.35 35.35 1.3K
11:58 35.35 35.35 35.28 35.30 15.7K
11:59 35.29 35.31 35.29 35.31 0.7K
12:00 35.30 35.30 35.28 35.28 11.8K
12:01 35.25 35.25 35.25 35.25 1.1K
12:02 35.26 35.26 35.26 35.26 0.6K
12:03 35.27 35.29 35.27 35.29 5.8K
12:04 35.32 35.32 35.32 35.32 1.1K
12:06 35.30 35.30 35.29 35.30 1.9K
12:07 35.28 35.28 35.27 35.28 3.5K
12:10 35.26 35.26 35.24 35.24 2.7K
12:14 35.24 35.24 35.23 35.23 1.8K
12:16 35.23 35.23 35.23 35.23 0.6K
12:17 35.24 35.24 35.24 35.24 2.7K
12:20 35.24 35.24 35.24 35.24 0.7K
12:21 35.24 35.25 35.24 35.25 0.9K
12:22 35.24 35.24 35.22 35.22 1.8K
12:24 35.22 35.22 35.22 35.22 0.8K
12:25 35.23 35.23 35.23 35.23 3.3K
12:26 35.23 35.23 35.22 35.22 2.8K
12:27 35.24 35.24 35.24 35.24 2.6K
12:28 35.23 35.23 35.23 35.23 0.9K
12:29 35.24 35.24 35.24 35.24 0.3K
12:30 35.25 35.25 35.25 35.24 1.1K
12:31 35.25 35.25 35.24 35.24 5.3K
12:32 35.23 35.23 35.23 35.23 0.2K
12:33 35.23 35.23 35.23 35.23 1.6K
12:34 35.24 35.24 35.24 35.24 1.8K
12:35 35.23 35.24 35.23 35.24 2.6K
12:36 35.23 35.23 35.20 35.21 2.4K
12:37 35.20 35.20 35.20 35.20 0.9K
12:38 35.21 35.21 35.21 35.21 1.5K
12:39 35.21 35.21 35.21 35.21 0.3K
12:40 35.22 35.22 35.22 35.22 1.5K
12:41 35.22 35.22 35.22 35.22 1.0K
12:42 35.23 35.23 35.23 35.23 2.8K
12:43 35.22 35.23 35.22 35.22 0.9K
12:44 35.21 35.21 35.21 35.21 2.9K
12:46 35.20 35.20 35.20 35.20 0.2K
12:47 35.19 35.19 35.19 35.19 0.8K
12:48 35.19 35.19 35.19 35.19 0.7K
12:49 35.17 35.17 35.17 35.17 1.2K
12:51 35.17 35.17 35.17 35.17 3.3K
12:52 35.16 35.16 35.16 35.16 0.5K
12:53 35.16 35.16 35.16 35.16 1.3K
12:54 35.16 35.16 35.16 35.16 0.9K
12:55 35.15 35.16 35.15 35.16 2.0K
12:57 35.16 35.16 35.15 35.15 1.0K
12:58 35.15 35.15 35.13 35.13 1.9K
12:59 35.14 35.14 35.14 35.14 1.2K
13:00 35.15 35.16 35.15 35.15 5.2K
13:01 35.14 35.15 35.14 35.15 3.8K
13:02 35.13 35.13 35.13 35.13 1.6K
13:03 35.11 35.11 35.11 35.11 0.7K
13:04 35.09 35.09 35.08 35.08 1.9K
13:05 35.04 35.04 35.04 35.04 1.1K
13:06 35.06 35.07 35.06 35.07 2.6K
13:08 35.03 35.03 35.03 35.03 37.8K
13:09 35.07 35.08 35.07 35.08 1.1K
13:10 35.06 35.08 35.06 35.08 1.4K
13:12 35.08 35.08 35.08 35.08 0.3K
13:13 35.08 35.09 35.08 35.09 3.5K
13:14 35.13 35.13 35.13 35.13 2.0K
13:16 35.09 35.09 35.09 35.09 1.3K
13:18 35.10 35.10 35.10 35.10 0.7K
13:19 35.10 35.10 35.10 35.10 0.6K
13:20 35.10 35.10 35.10 35.10 1.3K
13:22 35.08 35.08 35.08 35.08 0.6K
13:23 35.06 35.06 35.06 35.06 0.5K
13:24 35.06 35.07 35.06 35.07 1.2K
13:26 35.09 35.10 35.09 35.09 2.6K
13:27 35.10 35.10 35.08 35.08 2.5K
13:30 35.08 35.08 35.08 35.08 0.3K
13:31 35.08 35.08 35.08 35.08 0.2K
13:32 35.08 35.08 35.07 35.07 2.1K
13:33 35.04 35.04 35.04 35.04 2.2K
13:35 35.04 35.04 35.04 35.04 0.7K
13:36 35.04 35.04 35.04 35.04 2.1K
13:38 35.06 35.06 35.05 35.06 5.1K
13:41 35.06 35.06 35.06 35.06 0.8K
13:42 35.06 35.06 35.04 35.04 5.1K
13:44 35.03 35.03 35.02 35.02 2.8K
13:46 35.04 35.04 35.04 35.04 0.6K
13:47 34.98 34.98 34.98 34.98 11.9K
13:48 34.99 34.99 34.99 34.99 0.2K
13:49 34.99 34.99 34.97 34.97 1.5K
13:50 34.96 34.96 34.96 34.96 0.7K
13:52 34.98 34.99 34.98 34.99 2.1K
13:53 34.99 34.99 34.99 34.99 1.4K
13:54 34.99 34.99 34.99 34.99 0.5K
13:55 34.99 34.99 34.99 34.99 0.7K
13:56 34.99 34.99 34.99 34.99 0.4K
13:57 34.99 34.99 34.99 34.99 2.1K
13:58 34.98 34.98 34.98 34.98 1.2K
14:00 34.96 34.96 34.96 34.96 2.3K
14:02 34.92 34.92 34.92 34.92 2.0K
14:03 34.93 34.93 34.93 34.93 1.3K
14:04 34.91 34.92 34.91 34.92 2.2K
14:05 34.92 34.92 34.92 34.92 0.3K
14:06 34.92 34.92 34.92 34.92 1.3K
14:07 34.92 34.92 34.92 34.92 1.5K
14:08 34.92 34.92 34.92 34.92 1.1K
14:09 34.92 34.92 34.91 34.91 1.8K
14:11 34.93 34.94 34.93 34.94 1.9K
14:12 34.93 34.93 34.93 34.93 1.2K
14:13 34.92 34.92 34.89 34.90 3.1K
14:14 34.90 34.91 34.89 34.91 1.3K
14:15 34.89 34.90 34.89 34.89 4.1K
14:16 34.90 34.90 34.89 34.89 4.2K
14:17 34.91 34.91 34.91 34.91 1.2K
14:18 34.91 34.91 34.91 34.91 0.4K
14:19 34.91 34.91 34.91 34.91 3.5K
14:20 34.90 34.90 34.88 34.89 2.3K
14:21 34.89 34.89 34.89 34.89 0.5K
14:22 34.87 34.88 34.86 34.86 3.8K
14:23 34.85 34.85 34.85 34.85 1.4K
14:24 34.85 34.85 34.85 34.85 1.1K
14:26 34.86 34.86 34.86 34.86 2.3K
14:27 34.86 34.86 34.85 34.85 1.5K
14:28 34.84 34.84 34.84 34.84 0.8K
14:29 34.85 34.85 34.84 34.84 2.0K
14:31 34.85 34.86 34.85 34.86 2.5K
14:32 34.85 34.85 34.85 34.85 0.4K
14:33 34.87 34.87 34.87 34.87 1.6K
14:34 34.87 34.87 34.87 34.87 1.0K
14:35 34.87 34.88 34.87 34.88 4.3K
14:36 34.87 34.88 34.87 34.88 4.4K
14:37 34.91 34.91 34.91 34.91 0.7K
14:38 34.90 34.91 34.90 34.90 1.6K
14:39 34.90 34.90 34.89 34.89 2.2K
14:40 34.89 34.89 34.88 34.88 4.2K
14:41 34.89 34.89 34.89 34.89 0.9K
14:42 34.89 34.89 34.88 34.88 1.8K
14:43 34.89 34.89 34.86 34.86 5.6K
14:44 34.87 34.87 34.87 34.87 1.1K
14:45 34.87 34.87 34.87 34.87 2.4K
14:46 34.85 34.85 34.85 34.85 3.5K
14:47 34.85 34.86 34.85 34.86 27.8K
14:48 34.89 34.89 34.89 34.89 2.2K
14:49 34.87 34.87 34.87 34.87 1.5K
14:51 34.89 34.90 34.89 34.90 4.2K
14:52 34.90 34.90 34.87 34.87 2.8K
14:53 34.86 34.86 34.83 34.83 24.6K
14:54 34.83 34.83 34.78 34.78 4.7K
14:55 34.79 34.79 34.79 34.78 2.1K
14:56 34.78 34.78 34.74 34.76 4.2K
14:57 34.74 34.74 34.72 34.72 4.5K
14:58 34.74 34.75 34.74 34.75 1.5K
14:59 34.75 34.75 34.74 34.74 2.3K
15:00 34.74 34.74 34.74 34.74 1.3K
15:01 34.75 34.75 34.75 34.75 1.2K
15:02 34.74 34.78 34.74 34.78 6.4K
15:03 34.80 34.86 34.80 34.86 5.3K
15:04 34.90 34.96 34.90 34.96 4.6K
15:05 34.96 34.97 34.96 34.97 0.5K
15:06 34.95 34.95 34.92 34.92 8.9K
15:07 34.94 34.94 34.92 34.92 1.2K
15:08 34.94 34.94 34.87 34.87 4.5K
15:09 34.88 34.88 34.88 34.88 1.8K
15:10 34.89 34.90 34.89 34.89 2.4K
15:11 34.90 34.92 34.90 34.92 1.1K
15:12 34.93 34.93 34.90 34.91 4.6K
15:13 34.90 34.90 34.90 34.90 0.9K
15:14 34.91 34.91 34.86 34.88 9.4K
15:15 34.88 34.90 34.88 34.90 2.0K
15:16 34.90 34.90 34.90 34.90 0.2K
15:17 34.90 34.90 34.90 34.90 2.6K
15:18 34.90 34.92 34.89 34.90 5.1K
15:19 34.89 34.89 34.87 34.88 5.5K
15:20 34.86 34.88 34.86 34.88 3.2K
15:21 34.88 34.88 34.87 34.88 2.2K
15:22 34.88 34.88 34.87 34.87 1.0K
15:23 34.88 34.88 34.88 34.88 1.0K
15:24 34.88 34.88 34.85 34.85 8.0K
15:25 34.86 34.90 34.86 34.90 6.6K
15:26 34.88 34.88 34.87 34.87 3.2K
15:27 34.88 34.88 34.88 34.88 0.9K
15:28 34.89 34.90 34.89 34.90 1.9K
15:29 34.90 34.91 34.90 34.91 7.2K
15:30 34.91 34.91 34.91 34.91 0.7K
15:31 34.92 34.93 34.92 34.93 5.0K
15:32 34.92 34.92 34.89 34.90 7.0K
15:33 34.90 34.90 34.88 34.88 3.5K
15:34 34.89 34.89 34.86 34.87 7.4K
15:35 34.87 34.87 34.84 34.84 7.9K
15:36 34.83 34.83 34.81 34.81 4.2K
15:37 34.82 34.83 34.82 34.83 2.3K
15:38 34.83 34.83 34.83 34.83 2.3K
15:39 34.83 34.83 34.83 34.83 2.6K
15:40 34.84 34.86 34.83 34.86 8.4K
15:41 34.86 34.87 34.84 34.87 6.7K
15:42 34.88 34.89 34.87 34.87 5.3K
15:43 34.87 34.88 34.87 34.88 3.1K
15:44 34.91 34.94 34.91 34.92 10.7K
15:45 34.93 34.93 34.93 34.93 3.7K
15:46 34.93 34.96 34.92 34.96 9.6K
15:47 34.98 34.99 34.97 34.98 18.6K
15:48 34.98 34.99 34.98 34.99 8.9K
15:49 34.99 35.02 34.99 35.01 10.0K
15:50 34.98 34.98 34.81 34.81 25.8K
15:51 34.82 34.92 34.82 34.89 24.0K
15:52 34.87 34.87 34.81 34.81 16.2K
15:53 34.81 34.84 34.79 34.84 15.0K
15:54 34.83 34.83 34.79 34.79 22.3K
15:55 34.79 34.79 34.73 34.74 30.8K
15:56 34.73 34.75 34.72 34.75 39.4K
15:57 34.75 34.79 34.75 34.76 53.8K
15:58 34.75 34.81 34.75 34.77 59.3K
15:59 34.78 34.86 34.78 34.86 925.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし