ホーム・トラスト・バンクシェアズ (HTB)

HTB
🏛️ アメリカ →
40.78
最終更新: 2025-10-06
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
09:31 37.04 37.04 35.70 37.00 0.4K
09:32 37.00 37.00 37.00 37.00 0.0K
09:33 37.00 37.00 37.00 37.00 0.0K
09:34 37.00 37.00 37.00 37.00 0.0K
09:35 37.00 37.00 37.00 37.00 0.0K
09:36 37.00 37.00 37.00 37.00 0.0K
09:37 37.00 37.00 37.00 37.00 0.1K
09:38 37.00 37.00 37.00 37.00 0.0K
09:39 37.45 37.48 37.45 37.45 5.4K
09:40 37.45 37.45 37.45 37.45 0.0K
09:41 37.47 37.47 37.47 37.47 0.1K
09:42 37.47 37.47 37.47 37.47 0.0K
09:43 37.22 37.22 37.22 37.22 0.2K
09:44 37.22 37.22 37.21 37.21 0.1K
09:45 37.21 37.21 37.21 37.21 0.0K
09:46 37.21 37.21 37.21 37.21 0.1K
09:47 37.21 37.21 37.21 37.21 0.0K
09:48 37.21 37.21 37.09 37.09 0.1K
09:49 37.09 37.09 37.09 37.09 0.3K
09:50 37.09 37.09 37.09 37.09 0.0K
09:51 37.48 37.48 37.48 37.48 0.2K
09:52 37.48 37.48 37.48 37.48 0.0K
09:53 37.50 37.50 37.50 37.50 0.1K
09:54 37.50 37.51 37.21 37.21 0.4K
09:55 37.21 37.21 37.21 37.21 0.0K
09:56 37.21 37.21 37.21 37.21 0.0K
09:57 37.21 37.21 37.21 37.21 0.1K
09:58 37.21 37.21 37.21 37.21 0.0K
09:59 37.21 37.21 37.21 37.21 0.0K
10:00 37.21 37.21 37.21 37.21 0.0K
10:01 37.21 37.21 37.21 37.21 0.1K
10:02 37.21 37.21 37.21 37.21 0.0K
10:03 37.21 37.21 37.21 37.21 0.0K
10:04 37.21 37.21 37.21 37.21 0.1K
10:05 36.98 36.98 36.98 36.98 0.1K
10:06 36.98 36.98 36.98 36.98 0.0K
10:07 36.96 36.96 36.96 36.96 0.1K
10:08 36.96 36.96 36.96 36.96 0.0K
10:09 36.96 36.96 36.96 36.96 0.0K
10:10 36.96 36.96 36.96 36.96 0.0K
10:11 36.96 36.96 36.96 36.96 0.0K
10:12 36.96 36.96 36.96 36.96 0.0K
10:13 37.06 37.06 37.06 37.06 0.9K
10:14 37.06 37.06 37.06 37.06 0.2K
10:15 37.06 37.06 37.06 37.06 0.0K
10:16 37.06 37.14 37.06 37.14 0.1K
10:17 37.16 37.16 37.16 37.16 0.1K
10:18 37.16 37.16 37.16 37.16 0.0K
10:19 37.16 37.16 37.16 37.16 0.0K
10:20 37.16 37.16 37.16 37.16 0.3K
10:21 37.16 37.16 37.16 37.16 0.0K
10:22 37.16 37.16 37.16 37.16 0.0K
10:23 37.16 37.16 37.16 37.16 0.0K
10:24 37.16 37.16 37.16 37.16 0.1K
10:25 37.16 37.16 37.16 37.16 0.0K
10:26 37.16 37.16 37.16 37.16 0.0K
10:27 37.16 37.16 37.16 37.16 0.1K
10:28 37.16 37.16 37.16 37.16 0.0K
10:29 37.16 37.16 37.16 37.16 0.0K
10:30 37.16 37.16 37.16 37.16 0.0K
10:31 37.16 37.16 37.16 37.16 0.0K
10:32 37.16 37.16 37.16 37.16 0.0K
10:33 37.16 37.16 37.16 37.16 0.0K
10:34 37.16 37.16 37.16 37.16 0.0K
10:35 37.16 37.16 37.16 37.16 0.0K
10:36 37.16 37.16 37.16 37.16 0.2K
10:37 37.16 37.16 37.16 37.16 0.0K
10:38 37.16 37.16 37.16 37.16 0.0K
10:39 37.16 37.16 37.16 37.16 0.5K
10:40 37.16 37.16 37.16 37.16 0.0K
10:41 37.16 37.16 37.16 37.16 0.0K
10:42 37.16 37.16 37.16 37.16 0.0K
10:43 37.16 37.16 37.16 37.16 0.0K
10:44 37.16 37.16 37.16 37.16 0.0K
10:45 37.16 37.16 37.16 37.16 0.1K
10:46 37.16 37.16 37.16 37.16 0.0K
10:47 37.16 37.16 37.16 37.16 0.0K
10:48 37.19 37.19 37.19 37.19 0.1K
10:49 37.19 37.26 37.19 37.26 0.2K
10:50 37.26 37.26 37.26 37.26 0.0K
10:51 37.26 37.26 37.26 37.26 0.0K
10:52 37.26 37.26 37.26 37.26 0.0K
10:53 37.26 37.26 37.26 37.26 0.0K
10:54 37.26 37.26 37.26 37.26 0.1K
10:55 37.26 37.26 37.26 37.26 0.1K
10:56 37.26 37.26 37.26 37.26 0.0K
10:57 37.26 37.26 37.26 37.26 0.0K
10:58 37.26 37.26 37.26 37.26 0.0K
10:59 37.26 37.26 37.26 37.26 0.2K
11:00 37.26 37.26 37.26 37.26 0.0K
11:01 37.26 37.26 37.26 37.26 0.1K
11:02 37.26 37.26 37.26 37.26 0.0K
11:03 37.26 37.26 37.26 37.26 0.0K
11:04 37.26 37.26 37.26 37.26 0.0K
11:05 37.26 37.26 37.26 37.26 0.0K
11:06 37.26 37.26 37.26 37.26 0.0K
11:07 37.26 37.26 37.26 37.26 0.0K
11:08 37.26 37.26 37.26 37.26 0.0K
11:09 37.26 37.26 37.26 37.26 0.0K
11:10 37.26 37.26 37.26 37.26 0.0K
11:11 37.26 37.26 37.26 37.26 0.0K
11:12 37.26 37.26 37.26 37.26 0.0K
11:13 37.26 37.26 37.26 37.26 0.0K
11:14 37.31 37.31 37.31 37.31 0.2K
11:15 37.31 37.31 37.31 37.31 0.0K
11:16 37.31 37.31 37.26 37.26 0.3K
11:17 37.26 37.26 37.26 37.26 0.2K
11:18 37.26 37.26 37.26 37.26 0.0K
11:19 37.26 37.26 37.26 37.26 0.0K
11:20 37.26 37.26 37.26 37.26 0.0K
11:21 37.26 37.26 37.26 37.26 0.0K
11:22 37.26 37.26 37.26 37.26 0.0K
11:23 37.26 37.26 37.26 37.26 0.0K
11:24 37.26 37.26 37.26 37.26 0.0K
11:25 37.26 37.26 37.26 37.26 0.0K
11:26 37.26 37.26 37.26 37.26 0.0K
11:27 37.26 37.26 37.26 37.26 0.0K
11:28 37.26 37.26 37.26 37.26 0.0K
11:29 37.26 37.26 37.26 37.26 0.0K
11:30 37.26 37.26 37.26 37.26 0.0K
11:31 37.07 37.07 37.07 37.07 0.5K
11:32 37.07 37.07 37.07 37.07 0.0K
11:33 37.07 37.07 37.07 37.07 0.0K
11:34 37.07 37.07 37.07 37.07 0.0K
11:35 37.07 37.07 37.07 37.07 0.0K
11:36 37.07 37.07 37.07 37.07 0.0K
11:37 37.07 37.07 37.07 37.07 0.0K
11:38 37.07 37.07 37.07 37.07 0.0K
11:39 37.07 37.07 37.07 37.07 0.5K
11:40 36.82 36.82 36.82 36.82 0.4K
11:41 36.82 36.82 36.82 36.82 0.0K
11:42 36.82 36.82 36.82 36.82 0.0K
11:43 36.82 36.82 36.82 36.82 0.0K
11:44 36.82 36.82 36.82 36.82 0.1K
11:45 36.82 36.82 36.82 36.82 0.0K
11:46 36.82 36.82 36.82 36.82 0.0K
11:47 36.82 36.82 36.82 36.82 0.0K
11:48 36.82 36.82 36.82 36.82 0.0K
11:49 36.82 36.82 36.82 36.82 0.0K
11:50 36.82 36.82 36.82 36.82 0.0K
11:51 36.82 36.82 36.82 36.82 0.0K
11:52 36.82 36.82 36.82 36.82 0.0K
11:53 36.82 36.82 36.82 36.82 0.0K
11:54 36.82 36.82 36.82 36.82 0.0K
11:55 36.82 36.82 36.82 36.82 0.0K
11:56 36.82 36.82 36.82 36.82 0.0K
11:57 36.82 36.82 36.82 36.82 0.0K
11:58 36.82 36.82 36.82 36.82 0.4K
11:59 36.82 36.82 36.82 36.82 0.0K
12:00 36.82 36.82 36.82 36.82 0.6K
12:01 36.82 36.82 36.82 36.82 0.0K
12:02 36.82 36.82 36.82 36.82 0.0K
12:03 36.82 36.82 36.82 36.82 0.0K
12:04 36.82 36.82 36.82 36.82 0.0K
12:05 36.82 36.82 36.82 36.82 0.0K
12:06 36.82 36.82 36.82 36.82 0.0K
12:07 36.82 36.82 36.82 36.82 0.0K
12:08 36.94 36.94 36.94 36.94 0.3K
12:09 36.94 36.94 36.94 36.94 0.0K
12:10 36.94 36.94 36.94 36.94 0.0K
12:11 36.94 36.94 36.94 36.94 0.0K
12:12 36.94 36.94 36.94 36.94 0.0K
12:13 36.94 36.94 36.94 36.94 0.0K
12:14 36.94 36.94 36.94 36.94 0.0K
12:15 36.94 36.94 36.94 36.94 0.0K
12:16 36.94 36.94 36.94 36.94 0.0K
12:17 36.94 36.94 36.94 36.94 0.0K
12:18 36.94 36.94 36.94 36.94 0.0K
12:19 36.94 36.94 36.94 36.94 0.0K
12:20 36.94 36.94 36.84 36.84 0.4K
12:21 36.84 36.84 36.84 36.84 0.0K
12:22 36.84 36.84 36.84 36.84 0.0K
12:23 36.84 36.84 36.84 36.84 0.1K
12:24 36.84 36.84 36.84 36.84 0.0K
12:25 36.84 36.84 36.84 36.84 0.0K
12:26 36.84 36.84 36.84 36.84 0.0K
12:27 36.84 36.84 36.84 36.84 0.0K
12:28 36.84 36.84 36.84 36.84 0.0K
12:29 36.75 36.75 36.75 36.75 0.1K
12:30 36.75 36.75 36.75 36.75 0.1K
12:31 36.75 36.75 36.75 36.75 0.0K
12:32 36.75 36.75 36.75 36.75 0.0K
12:33 36.75 36.75 36.75 36.75 0.0K
12:34 36.75 36.75 36.75 36.75 0.0K
12:35 36.75 36.75 36.75 36.75 0.0K
12:36 36.75 36.75 36.75 36.75 0.0K
12:37 36.75 36.75 36.75 36.75 0.0K
12:38 36.75 36.75 36.75 36.75 0.0K
12:39 36.75 36.75 36.75 36.75 0.0K
12:40 36.75 36.75 36.75 36.75 0.0K
12:41 36.75 36.75 36.75 36.75 0.0K
12:42 36.75 36.75 36.75 36.75 0.0K
12:43 36.75 36.75 36.75 36.75 0.0K
12:44 36.75 36.75 36.75 36.75 0.1K
12:45 36.75 36.75 36.75 36.75 0.0K
12:46 36.75 36.75 36.75 36.75 0.0K
12:47 36.75 36.75 36.75 36.75 0.0K
12:48 36.75 36.75 36.75 36.75 0.0K
12:49 36.75 36.75 36.75 36.75 0.1K
12:50 36.75 36.75 36.75 36.75 0.0K
12:51 36.75 36.75 36.75 36.75 0.0K
12:52 36.75 36.75 36.75 36.75 0.0K
12:53 36.75 36.75 36.75 36.75 0.0K
12:54 36.75 36.75 36.75 36.75 0.0K
12:55 36.75 36.75 36.75 36.75 0.0K
12:56 36.75 36.75 36.75 36.75 0.0K
12:57 36.75 36.75 36.75 36.75 0.0K
12:58 36.75 36.75 36.75 36.75 0.0K
12:59 36.75 36.75 36.75 36.75 0.0K
13:00 36.75 36.75 36.75 36.75 0.0K
13:01 36.75 36.75 36.75 36.75 0.0K
13:02 36.75 36.75 36.75 36.75 1.7K
13:03 36.75 36.75 36.75 36.75 0.0K
13:04 36.75 36.75 36.75 36.75 0.0K
13:05 36.75 36.75 36.75 36.75 0.0K
13:06 36.75 37.06 36.75 37.06 0.1K
13:07 37.06 37.06 37.06 37.06 0.1K
13:08 37.06 37.06 37.06 37.06 0.0K
13:09 37.06 37.06 37.06 37.06 0.0K
13:10 37.06 37.06 37.06 37.06 0.3K
13:11 37.06 37.06 37.06 37.06 0.0K
13:12 37.06 37.06 37.06 37.06 0.0K
13:13 37.06 37.06 37.06 37.06 0.0K
13:14 37.06 37.06 37.06 37.06 0.0K
13:15 37.06 37.06 37.06 37.06 0.0K
13:16 37.06 37.06 37.06 37.06 0.0K
13:17 37.06 37.06 37.06 37.06 0.0K
13:18 37.06 37.06 37.06 37.06 0.0K
13:19 37.06 37.06 37.06 37.06 0.0K
13:20 37.06 37.06 37.06 37.06 0.1K
13:21 37.06 37.11 37.06 37.11 0.4K
13:22 37.10 37.10 37.10 37.10 0.1K
13:23 37.10 37.10 37.10 37.10 0.0K
13:24 37.10 37.10 37.10 37.10 0.0K
13:25 37.10 37.16 37.10 37.16 1.1K
13:26 37.16 37.16 37.16 37.16 0.1K
13:27 37.16 37.16 37.16 37.16 0.0K
13:28 37.16 37.16 37.16 37.16 0.0K
13:29 37.16 37.16 37.16 37.16 0.0K
13:30 37.16 37.16 37.10 37.10 0.3K
13:31 37.10 37.10 37.10 37.10 0.0K
13:32 37.10 37.10 37.10 37.10 0.0K
13:33 37.10 37.10 37.10 37.10 0.1K
13:34 37.10 37.10 37.10 37.10 0.0K
13:35 37.10 37.10 37.10 37.10 0.0K
13:36 37.10 37.10 37.10 37.10 0.0K
13:37 37.10 37.10 37.10 37.10 0.1K
13:38 37.10 37.10 37.10 37.10 0.0K
13:39 37.10 37.10 37.10 37.10 0.0K
13:40 37.10 37.10 37.10 37.10 0.0K
13:41 37.10 37.10 37.10 37.10 0.0K
13:42 37.10 37.10 37.10 37.10 0.0K
13:43 37.10 37.10 37.10 37.10 0.0K
13:44 37.10 37.10 37.10 37.10 0.0K
13:45 37.10 37.10 37.10 37.10 0.0K
13:46 37.10 37.10 37.10 37.10 0.0K
13:47 37.10 37.10 37.10 37.10 0.0K
13:48 37.10 37.10 37.10 37.10 0.0K
13:49 37.10 37.10 37.10 37.10 0.0K
13:50 37.10 37.10 37.10 37.10 0.0K
13:51 37.10 37.10 37.10 37.10 0.0K
13:52 37.10 37.10 37.10 37.10 0.0K
13:53 37.10 37.10 37.10 37.10 0.0K
13:54 37.10 37.10 37.10 37.10 0.0K
13:55 37.10 37.10 37.10 37.10 0.0K
13:56 37.10 37.10 37.10 37.10 0.0K
13:57 37.10 37.10 37.10 37.10 0.0K
13:58 37.10 37.10 37.10 37.10 0.1K
13:59 37.10 37.10 37.10 37.10 0.0K
14:00 37.10 37.10 37.10 37.10 0.3K
14:01 37.10 37.10 37.10 37.10 0.0K
14:02 37.10 37.10 37.10 37.10 0.0K
14:03 37.10 37.10 37.10 37.10 0.0K
14:04 37.10 37.10 37.10 37.10 0.0K
14:05 37.10 37.10 37.10 37.10 0.0K
14:06 37.10 37.10 37.10 37.10 0.0K
14:07 37.10 37.10 37.10 37.10 0.0K
14:08 37.10 37.10 37.10 37.10 0.0K
14:09 37.10 37.10 37.10 37.10 0.0K
14:10 37.10 37.10 37.10 37.10 0.0K
14:11 37.10 37.10 37.10 37.10 0.0K
14:12 37.10 37.10 37.10 37.10 0.0K
14:13 37.10 37.10 37.10 37.10 0.0K
14:14 37.10 37.10 37.10 37.10 0.0K
14:15 37.10 37.10 37.10 37.10 0.0K
14:16 37.10 37.10 37.10 37.10 0.0K
14:17 37.10 37.10 37.10 37.10 0.0K
14:18 37.10 37.10 37.10 37.10 0.1K
14:19 37.10 37.10 37.10 37.10 0.0K
14:20 37.10 37.10 37.10 37.10 0.0K
14:21 37.10 37.10 37.10 37.10 0.0K
14:22 37.10 37.10 37.10 37.10 0.0K
14:23 37.10 37.10 37.10 37.10 0.0K
14:24 37.10 37.10 37.10 37.10 0.0K
14:25 37.10 37.10 37.10 37.10 0.0K
14:26 37.10 37.10 37.10 37.10 0.1K
14:27 37.10 37.10 37.10 37.10 0.0K
14:28 37.10 37.10 37.10 37.10 0.0K
14:29 37.10 37.10 37.10 37.10 0.0K
14:30 37.10 37.10 37.10 37.10 0.2K
14:31 37.10 37.10 36.90 36.90 0.5K
14:32 36.95 36.95 36.95 36.95 0.3K
14:33 36.95 36.95 36.90 36.90 0.2K
14:34 36.90 36.90 36.90 36.90 0.0K
14:35 36.90 36.90 36.90 36.90 0.0K
14:36 36.90 36.90 36.90 36.90 0.0K
14:37 36.90 36.90 36.90 36.90 0.0K
14:38 36.90 36.90 36.90 36.90 0.0K
14:39 36.90 36.90 36.90 36.90 0.0K
14:40 36.90 36.90 36.90 36.90 0.0K
14:41 36.90 36.90 36.90 36.90 0.1K
14:42 36.90 36.90 36.90 36.90 0.0K
14:43 36.90 36.90 36.90 36.90 0.0K
14:44 36.90 36.90 36.90 36.90 0.1K
14:45 36.90 36.90 36.90 36.90 0.0K
14:46 36.90 36.90 36.90 36.90 0.0K
14:47 36.90 36.90 36.90 36.90 0.0K
14:48 36.90 36.90 36.90 36.90 0.0K
14:49 36.90 36.90 36.90 36.90 0.0K
14:50 36.90 36.90 36.90 36.90 0.0K
14:51 36.90 36.90 36.90 36.90 0.0K
14:52 36.90 36.90 36.90 36.90 0.0K
14:53 36.90 36.90 36.90 36.90 0.0K
14:54 36.90 36.90 36.90 36.90 0.0K
14:55 36.90 36.90 36.90 36.90 0.0K
14:56 36.90 36.90 36.90 36.90 0.0K
14:57 36.90 36.90 36.90 36.90 0.0K
14:58 36.90 36.90 36.90 36.90 0.0K
14:59 36.90 36.90 36.90 36.90 0.0K
15:00 37.17 37.17 37.17 37.17 0.4K
15:01 37.17 37.17 37.17 37.17 0.0K
15:02 37.17 37.17 37.17 37.17 0.0K
15:03 37.17 37.17 37.17 37.17 0.0K
15:04 37.17 37.17 37.17 37.17 0.0K
15:05 37.17 37.17 37.17 37.17 0.0K
15:06 37.17 37.17 37.17 37.17 0.0K
15:07 37.17 37.17 37.17 37.17 0.0K
15:08 37.17 37.17 37.17 37.17 0.0K
15:09 37.17 37.17 37.17 37.17 0.0K
15:10 37.17 37.17 37.17 37.17 0.0K
15:11 37.17 37.17 37.17 37.17 0.0K
15:12 37.17 37.17 37.17 37.17 0.0K
15:13 37.17 37.17 37.17 37.17 0.0K
15:14 37.17 37.17 37.17 37.17 0.0K
15:15 37.17 37.17 37.17 37.17 0.0K
15:16 37.17 37.17 37.17 37.17 0.0K
15:17 37.17 37.17 37.17 37.17 0.0K
15:18 37.17 37.17 37.17 37.17 0.0K
15:19 37.17 37.17 37.17 37.17 0.0K
15:20 37.17 37.17 37.17 37.17 0.0K
15:21 37.17 37.17 37.17 37.17 0.0K
15:22 37.17 37.17 37.17 37.17 0.0K
15:23 37.17 37.17 37.17 37.17 0.0K
15:24 37.17 37.17 37.17 37.17 0.0K
15:25 37.22 37.22 37.22 37.22 0.2K
15:26 37.22 37.22 37.22 37.22 0.0K
15:27 37.22 37.22 37.22 37.22 0.0K
15:28 37.22 37.22 37.22 37.22 0.4K
15:29 37.22 37.22 37.22 37.22 0.0K
15:30 37.22 37.22 37.22 37.22 0.0K
15:31 37.22 37.22 37.22 37.22 0.0K
15:32 37.22 37.22 37.22 37.22 0.0K
15:33 37.22 37.22 37.22 37.22 0.0K
15:34 37.22 37.22 37.22 37.22 0.0K
15:35 37.22 37.22 37.22 37.22 0.0K
15:36 37.22 37.22 37.22 37.22 0.1K
15:37 37.22 37.22 37.22 37.22 0.0K
15:38 37.22 37.22 36.95 36.95 0.4K
15:39 36.95 36.95 36.95 36.95 0.0K
15:40 36.95 36.95 36.95 36.95 0.0K
15:41 36.95 36.95 36.95 36.95 0.1K
15:42 36.95 36.95 36.95 36.95 0.0K
15:43 36.95 36.95 36.95 36.95 0.0K
15:44 36.95 36.95 36.95 36.95 0.0K
15:45 36.95 36.95 36.95 36.95 0.1K
15:46 36.95 36.95 36.95 36.95 0.0K
15:47 36.95 36.95 36.95 36.95 0.0K
15:48 36.95 36.95 36.95 36.95 0.0K
15:49 36.95 36.95 36.95 36.95 0.0K
15:50 36.95 36.95 36.95 36.95 0.0K
15:51 36.95 36.95 36.95 36.95 0.0K
15:52 36.95 36.95 36.95 36.95 0.1K
15:53 36.95 36.95 36.95 36.95 0.1K
15:54 36.95 36.95 36.95 36.95 0.2K
15:55 36.95 36.95 36.95 36.95 0.0K
15:56 36.95 37.02 36.95 37.02 1.4K
15:57 37.05 37.05 37.05 37.05 1.0K
15:58 37.15 37.15 37.15 37.15 0.9K
15:59 37.15 37.15 37.15 37.15 0.4K
16:00 37.15 37.15 36.75 36.76 21.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし