ハンツマン (HUN)

HUN
🏛️ アメリカ →
8.98
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
09:30 9.37 9.37 9.35 9.35 63.8K
09:31 9.33 9.37 9.33 9.37 6.4K
09:32 9.35 9.35 9.35 9.35 0.5K
09:33 9.35 9.35 9.34 9.34 1.8K
09:34 9.34 9.36 9.33 9.33 5.3K
09:35 9.36 9.36 9.34 9.36 16.7K
09:36 9.36 9.36 9.34 9.35 2.3K
09:37 9.35 9.35 9.30 9.30 13.5K
09:38 9.30 9.30 9.28 9.29 1.8K
09:39 9.29 9.29 9.28 9.28 2.9K
09:40 9.29 9.29 9.27 9.28 7.4K
09:41 9.29 9.29 9.28 9.28 2.1K
09:42 9.27 9.27 9.26 9.26 6.3K
09:43 9.26 9.26 9.25 9.24 12.7K
09:44 9.24 9.24 9.23 9.23 2.7K
09:45 9.23 9.26 9.21 9.25 19.0K
09:46 9.25 9.25 9.23 9.23 5.6K
09:47 9.23 9.25 9.22 9.23 21.4K
09:48 9.22 9.23 9.22 9.22 6.9K
09:49 9.22 9.26 9.21 9.25 11.4K
09:50 9.25 9.29 9.25 9.29 3.7K
09:51 9.28 9.28 9.25 9.25 3.9K
09:52 9.25 9.25 9.25 9.25 4.0K
09:53 9.27 9.27 9.23 9.23 8.2K
09:54 9.23 9.23 9.22 9.22 1.1K
09:55 9.22 9.22 9.19 9.20 33.9K
09:56 9.20 9.22 9.20 9.22 11.2K
09:57 9.21 9.22 9.21 9.22 2.9K
09:58 9.21 9.21 9.21 9.21 1.0K
09:59 9.21 9.22 9.21 9.22 5.6K
10:00 9.21 9.23 9.21 9.21 12.6K
10:01 9.22 9.22 9.19 9.21 16.9K
10:02 9.22 9.23 9.22 9.23 5.8K
10:03 9.23 9.23 9.21 9.22 7.6K
10:04 9.24 9.24 9.24 9.24 4.6K
10:05 9.24 9.24 9.21 9.24 8.7K
10:06 9.23 9.23 9.23 9.23 0.7K
10:07 9.24 9.24 9.23 9.23 10.8K
10:08 9.22 9.23 9.22 9.23 5.1K
10:09 9.23 9.23 9.23 9.23 5.8K
10:10 9.23 9.23 9.23 9.23 1.4K
10:11 9.23 9.26 9.23 9.25 7.4K
10:12 9.24 9.24 9.23 9.23 3.7K
10:13 9.23 9.26 9.23 9.26 24.3K
10:14 9.26 9.26 9.24 9.25 46.4K
10:15 9.25 9.25 9.23 9.23 2.4K
10:16 9.24 9.24 9.23 9.23 5.7K
10:17 9.22 9.22 9.22 9.22 1.8K
10:18 9.22 9.22 9.22 9.22 0.5K
10:19 9.22 9.23 9.22 9.23 6.9K
10:20 9.23 9.25 9.23 9.25 8.7K
10:21 9.25 9.25 9.25 9.25 5.1K
10:22 9.24 9.25 9.23 9.23 50.6K
10:23 9.23 9.24 9.23 9.24 1.7K
10:24 9.24 9.24 9.24 9.24 6.0K
10:25 9.24 9.24 9.23 9.23 7.6K
10:26 9.23 9.24 9.22 9.23 5.8K
10:27 9.23 9.24 9.23 9.24 6.9K
10:28 9.24 9.24 9.24 9.24 1.0K
10:29 9.23 9.23 9.22 9.23 3.9K
10:30 9.23 9.23 9.23 9.23 1.2K
10:31 9.23 9.23 9.22 9.22 8.8K
10:32 9.22 9.23 9.22 9.23 4.5K
10:33 9.22 9.23 9.22 9.23 11.6K
10:34 9.23 9.23 9.21 9.21 15.3K
10:35 9.22 9.22 9.21 9.21 9.1K
10:36 9.20 9.21 9.20 9.21 23.3K
10:37 9.20 9.21 9.20 9.20 11.4K
10:38 9.20 9.21 9.20 9.21 17.7K
10:39 9.21 9.21 9.21 9.21 3.1K
10:40 9.20 9.20 9.17 9.17 18.9K
10:41 9.18 9.18 9.17 9.18 2.6K
10:42 9.17 9.18 9.17 9.17 3.2K
10:43 9.18 9.18 9.17 9.18 18.2K
10:44 9.17 9.18 9.17 9.18 8.5K
10:45 9.17 9.18 9.17 9.18 4.0K
10:46 9.17 9.17 9.16 9.16 5.3K
10:47 9.16 9.16 9.16 9.16 2.8K
10:48 9.16 9.16 9.16 9.17 1.8K
10:49 9.17 9.18 9.17 9.18 15.5K
10:50 9.17 9.17 9.16 9.15 35.0K
10:51 9.16 9.16 9.14 9.14 8.9K
10:52 9.14 9.16 9.14 9.16 22.3K
10:53 9.16 9.16 9.16 9.15 5.0K
10:54 9.17 9.17 9.16 9.15 17.9K
10:55 9.15 9.16 9.15 9.15 7.1K
10:56 9.15 9.15 9.15 9.15 21.0K
10:57 9.14 9.16 9.14 9.15 11.6K
10:58 9.16 9.16 9.16 9.15 1.4K
10:59 9.15 9.16 9.15 9.15 30.0K
11:00 9.15 9.15 9.15 9.16 23.0K
11:01 9.16 9.16 9.16 9.16 8.7K
11:02 9.17 9.17 9.16 9.15 3.5K
11:03 9.15 9.15 9.15 9.15 4.1K
11:04 9.14 9.14 9.13 9.13 5.0K
11:05 9.14 9.14 9.14 9.14 2.1K
11:06 9.14 9.14 9.13 9.14 2.1K
11:07 9.13 9.14 9.13 9.14 3.9K
11:08 9.13 9.14 9.13 9.14 2.7K
11:09 9.14 9.14 9.13 9.14 2.0K
11:10 9.14 9.14 9.12 9.12 9.7K
11:11 9.13 9.13 9.12 9.12 7.6K
11:12 9.12 9.13 9.11 9.13 12.8K
11:13 9.13 9.13 9.13 9.13 2.7K
11:14 9.12 9.13 9.12 9.13 11.6K
11:15 9.14 9.14 9.12 9.13 6.3K
11:16 9.13 9.13 9.12 9.12 2.3K
11:17 9.13 9.13 9.13 9.13 10.4K
11:18 9.12 9.12 9.11 9.12 6.8K
11:19 9.12 9.12 9.11 9.12 2.6K
11:20 9.12 9.12 9.11 9.11 3.4K
11:21 9.12 9.12 9.11 9.11 3.2K
11:22 9.11 9.12 9.10 9.10 18.6K
11:23 9.10 9.11 9.10 9.10 2.6K
11:24 9.10 9.10 9.10 9.10 3.0K
11:25 9.11 9.11 9.10 9.10 8.7K
11:26 9.11 9.11 9.08 9.08 19.5K
11:27 9.09 9.09 9.08 9.08 2.1K
11:28 9.08 9.08 9.07 9.08 10.1K
11:29 9.07 9.09 9.07 9.09 15.8K
11:30 9.09 9.09 9.09 9.09 6.6K
11:31 9.09 9.09 9.08 9.08 4.3K
11:32 9.08 9.09 9.08 9.09 4.1K
11:33 9.09 9.10 9.08 9.10 14.8K
11:34 9.10 9.10 9.10 9.10 11.5K
11:35 9.10 9.11 9.10 9.11 7.8K
11:36 9.11 9.11 9.10 9.11 9.6K
11:37 9.11 9.11 9.10 9.11 5.1K
11:38 9.11 9.11 9.10 9.10 4.4K
11:39 9.10 9.10 9.09 9.09 5.5K
11:40 9.11 9.11 9.10 9.11 8.3K
11:41 9.11 9.11 9.10 9.10 3.9K
11:42 9.10 9.12 9.09 9.12 9.4K
11:43 9.12 9.12 9.12 9.12 0.6K
11:44 9.11 9.11 9.10 9.10 8.4K
11:45 9.11 9.11 9.10 9.11 7.7K
11:46 9.10 9.10 9.10 9.10 10.8K
11:47 9.10 9.10 9.09 9.10 14.5K
11:48 9.10 9.10 9.09 9.09 11.7K
11:49 9.11 9.11 9.09 9.09 5.7K
11:50 9.09 9.10 9.09 9.09 1.9K
11:51 9.09 9.10 9.08 9.09 27.6K
11:52 9.08 9.09 9.08 9.09 16.8K
11:53 9.09 9.09 9.09 9.09 8.9K
11:54 9.09 9.09 9.08 9.09 15.6K
11:55 9.09 9.10 9.09 9.10 14.7K
11:56 9.09 9.09 9.08 9.09 2.9K
11:57 9.08 9.08 9.08 9.07 9.3K
11:58 9.07 9.07 9.07 9.07 1.6K
11:59 9.07 9.07 9.07 9.07 4.2K
12:00 9.07 9.07 9.07 9.07 3.8K
12:01 9.07 9.07 9.07 9.07 15.7K
12:02 9.07 9.08 9.07 9.08 3.5K
12:03 9.08 9.08 9.08 9.07 1.2K
12:04 9.08 9.08 9.06 9.06 30.0K
12:05 9.07 9.07 9.07 9.07 3.9K
12:06 9.07 9.07 9.07 9.07 2.1K
12:07 9.07 9.07 9.06 9.06 6.6K
12:08 9.07 9.07 9.06 9.07 10.1K
12:09 9.07 9.07 9.06 9.07 7.3K
12:10 9.09 9.09 9.09 9.09 22.1K
12:11 9.08 9.09 9.08 9.08 9.3K
12:12 9.09 9.09 9.09 9.09 4.9K
12:13 9.09 9.09 9.09 9.09 0.4K
12:14 9.09 9.09 9.08 9.09 5.2K
12:15 9.09 9.09 9.08 9.08 1.3K
12:16 9.09 9.09 9.08 9.07 6.3K
12:17 9.07 9.07 9.07 9.07 15.5K
12:18 9.08 9.08 9.08 9.07 4.8K
12:19 9.07 9.07 9.06 9.06 6.2K
12:20 9.07 9.07 9.06 9.06 4.0K
12:21 9.06 9.06 9.06 9.06 1.8K
12:22 9.06 9.06 9.05 9.06 19.1K
12:23 9.06 9.06 9.05 9.05 2.1K
12:24 9.05 9.06 9.05 9.06 6.1K
12:25 9.06 9.06 9.05 9.05 9.8K
12:26 9.05 9.05 9.05 9.05 2.5K
12:27 9.05 9.05 9.04 9.04 7.9K
12:28 9.05 9.05 9.05 9.04 21.1K
12:29 9.06 9.06 9.06 9.05 7.9K
12:30 9.07 9.08 9.06 9.08 4.8K
12:31 9.08 9.09 9.07 9.09 10.7K
12:32 9.09 9.09 9.08 9.08 6.3K
12:33 9.10 9.10 9.10 9.10 7.3K
12:34 9.09 9.09 9.09 9.09 2.8K
12:35 9.08 9.09 9.08 9.08 1.4K
12:36 9.09 9.09 9.08 9.08 6.1K
12:37 9.08 9.08 9.08 9.08 3.3K
12:38 9.08 9.08 9.07 9.07 6.9K
12:39 9.08 9.11 9.08 9.09 9.5K
12:40 9.10 9.10 9.10 9.10 0.7K
12:41 9.10 9.10 9.09 9.09 0.6K
12:42 9.09 9.10 9.09 9.09 3.9K
12:43 9.09 9.09 9.09 9.09 5.8K
12:44 9.08 9.09 9.07 9.08 12.0K
12:45 9.08 9.08 9.08 9.08 4.3K
12:46 9.08 9.08 9.08 9.07 1.6K
12:47 9.07 9.07 9.07 9.07 4.3K
12:48 9.08 9.08 9.08 9.07 5.1K
12:49 9.07 9.07 9.06 9.06 2.3K
12:50 9.06 9.07 9.06 9.06 14.3K
12:51 9.08 9.08 9.08 9.08 1.1K
12:52 9.08 9.08 9.08 9.08 0.6K
12:53 9.08 9.08 9.08 9.07 5.7K
12:54 9.08 9.08 9.08 9.07 2.3K
12:55 9.07 9.07 9.07 9.07 11.6K
12:56 9.08 9.08 9.08 9.07 3.6K
12:57 9.08 9.08 9.08 9.08 8.2K
12:58 9.08 9.08 9.08 9.07 3.4K
12:59 9.08 9.08 9.08 9.07 3.1K
13:00 9.07 9.07 9.07 9.07 5.9K
13:01 9.07 9.07 9.06 9.07 6.3K
13:02 9.06 9.06 9.05 9.05 5.2K
13:03 9.05 9.05 9.05 9.05 13.2K
13:04 9.05 9.05 9.04 9.04 10.9K
13:05 9.05 9.05 9.03 9.03 6.4K
13:06 9.03 9.04 9.03 9.04 1.5K
13:07 9.03 9.06 9.03 9.06 19.4K
13:08 9.06 9.06 9.05 9.05 1.5K
13:10 9.05 9.06 9.05 9.05 0.9K
13:11 9.05 9.05 9.04 9.04 7.3K
13:12 9.05 9.05 9.04 9.05 3.2K
13:13 9.05 9.06 9.05 9.06 10.9K
13:14 9.06 9.07 9.06 9.07 13.6K
13:15 9.06 9.06 9.05 9.05 7.2K
13:16 9.04 9.04 9.03 9.04 4.6K
13:17 9.04 9.04 9.03 9.03 10.2K
13:18 9.05 9.05 9.05 9.05 4.9K
13:20 9.04 9.04 9.04 9.04 2.8K
13:21 9.02 9.02 9.01 9.02 28.0K
13:22 9.01 9.01 9.01 9.01 5.2K
13:23 9.00 9.02 9.00 9.02 13.9K
13:24 9.02 9.02 9.01 9.01 4.8K
13:25 9.01 9.02 9.00 9.02 15.6K
13:26 9.02 9.02 9.02 9.02 0.9K
13:27 9.02 9.02 9.01 9.01 3.5K
13:28 9.01 9.01 9.00 9.00 6.2K
13:29 9.01 9.01 9.00 9.00 8.4K
13:30 9.00 9.01 9.00 9.01 2.9K
13:31 9.01 9.01 9.00 9.00 2.2K
13:32 9.00 9.01 9.00 9.01 6.4K
13:33 9.00 9.01 9.00 9.01 69.3K
13:34 9.00 9.00 9.00 9.00 2.5K
13:35 9.01 9.01 9.00 9.01 13.5K
13:36 9.01 9.02 9.00 9.02 7.0K
13:37 9.02 9.02 9.02 9.02 2.2K
13:38 9.01 9.02 9.01 9.02 1.4K
13:39 9.01 9.02 9.01 9.01 3.8K
13:40 9.02 9.02 9.01 9.01 2.3K
13:41 9.02 9.02 9.00 9.00 5.1K
13:42 9.00 9.01 9.00 9.01 3.5K
13:43 9.00 9.01 9.00 9.01 4.4K
13:44 9.01 9.01 9.00 9.00 11.1K
13:45 9.00 9.00 9.00 8.99 2.1K
13:46 8.99 9.00 8.99 8.99 3.3K
13:47 8.99 8.99 8.99 8.99 3.8K
13:48 9.00 9.00 8.98 8.98 12.3K
13:49 8.98 8.99 8.98 8.98 16.6K
13:50 8.98 8.99 8.96 8.98 25.6K
13:51 8.98 8.98 8.97 8.97 20.5K
13:52 8.97 8.97 8.97 8.97 2.5K
13:53 8.97 8.98 8.97 8.98 14.1K
13:54 8.98 8.98 8.97 8.97 9.9K
13:55 8.96 8.98 8.96 8.98 14.3K
13:56 8.97 8.98 8.97 8.97 12.0K
13:57 8.97 8.97 8.95 8.96 14.4K
13:58 8.96 8.96 8.95 8.95 3.9K
13:59 8.95 8.96 8.95 8.95 1.5K
14:00 8.96 8.96 8.94 8.94 13.3K
14:01 8.95 8.96 8.95 8.95 10.4K
14:02 8.96 8.96 8.96 8.96 10.5K
14:03 8.96 8.96 8.96 8.96 1.3K
14:04 8.96 8.96 8.94 8.95 17.0K
14:05 8.95 8.96 8.95 8.96 0.5K
14:06 8.96 8.97 8.96 8.97 10.6K
14:07 8.98 8.98 8.98 8.98 1.6K
14:08 8.98 8.98 8.98 8.98 1.1K
14:09 8.98 8.98 8.97 8.97 5.3K
14:10 8.97 8.97 8.97 8.97 1.6K
14:11 8.97 8.97 8.97 8.97 2.7K
14:12 8.97 8.97 8.97 8.97 5.9K
14:13 8.97 8.97 8.97 8.97 7.8K
14:14 8.98 8.99 8.97 8.99 4.6K
14:15 8.99 9.00 8.99 9.00 3.4K
14:16 9.00 9.01 9.00 9.01 3.0K
14:17 9.00 9.02 9.00 9.01 5.0K
14:18 9.01 9.01 9.01 9.01 3.0K
14:19 9.01 9.02 9.01 9.01 2.9K
14:20 9.02 9.02 9.01 9.02 2.0K
14:21 9.02 9.02 9.01 9.02 7.1K
14:22 9.03 9.03 9.02 9.02 9.7K
14:23 9.01 9.01 9.01 9.01 0.6K
14:24 9.01 9.01 9.01 9.01 1.4K
14:25 9.01 9.01 9.01 9.01 1.2K
14:26 9.02 9.02 9.00 9.01 7.6K
14:27 9.00 9.00 9.00 8.99 10.4K
14:28 9.00 9.00 9.00 8.99 7.9K
14:29 9.00 9.00 9.00 9.00 12.6K
14:30 9.00 9.00 9.00 8.99 2.5K
14:31 8.99 8.99 8.99 8.99 1.4K
14:32 8.99 8.99 8.99 8.99 7.3K
14:33 8.98 8.99 8.98 8.99 2.8K
14:34 8.98 8.99 8.98 8.99 2.0K
14:35 8.98 8.98 8.98 8.98 6.6K
14:36 8.98 8.98 8.97 8.98 2.7K
14:37 8.98 9.00 8.98 9.00 18.0K
14:38 8.99 9.00 8.99 8.99 4.1K
14:39 8.99 8.99 8.99 8.99 2.1K
14:40 9.00 9.01 9.00 9.01 6.0K
14:41 9.01 9.02 9.01 9.02 8.3K
14:42 9.02 9.02 9.01 9.01 6.8K
14:43 9.01 9.01 9.01 9.01 1.7K
14:44 9.00 9.01 9.00 9.01 1.8K
14:45 9.01 9.01 9.00 9.00 7.0K
14:46 8.99 8.99 8.98 8.98 4.0K
14:47 8.98 8.99 8.98 8.98 3.8K
14:48 8.98 8.99 8.98 8.99 8.9K
14:49 8.99 8.99 8.98 8.98 1.5K
14:50 8.98 8.98 8.98 8.98 3.4K
14:51 8.98 8.98 8.98 8.98 1.6K
14:52 8.98 8.98 8.98 8.98 1.3K
14:53 8.99 8.99 8.99 8.99 3.2K
14:54 8.99 8.99 8.98 8.98 7.1K
14:55 8.99 8.99 8.99 8.99 5.4K
14:56 8.98 8.98 8.98 8.98 2.4K
14:57 8.97 8.98 8.97 8.97 10.7K
14:58 8.97 8.97 8.97 8.97 4.8K
14:59 8.96 8.97 8.96 8.97 2.1K
15:00 8.95 8.97 8.95 8.97 20.2K
15:01 8.96 8.96 8.94 8.94 7.5K
15:02 8.94 8.95 8.94 8.94 13.8K
15:03 8.94 8.94 8.93 8.94 3.8K
15:04 8.93 8.94 8.92 8.93 9.7K
15:05 8.93 8.93 8.92 8.93 9.8K
15:06 8.93 8.93 8.93 8.93 4.0K
15:07 8.93 8.93 8.93 8.93 8.5K
15:08 8.93 8.93 8.91 8.91 15.5K
15:09 8.91 8.92 8.91 8.92 2.4K
15:10 8.92 8.92 8.89 8.89 46.2K
15:11 8.89 8.90 8.89 8.90 8.7K
15:12 8.89 8.91 8.89 8.91 20.3K
15:13 8.90 8.91 8.90 8.90 5.7K
15:14 8.90 8.91 8.90 8.90 12.1K
15:15 8.90 8.90 8.89 8.90 5.4K
15:16 8.90 8.91 8.89 8.90 18.7K
15:17 8.89 8.90 8.89 8.90 15.3K
15:18 8.90 8.90 8.89 8.89 11.4K
15:19 8.89 8.89 8.88 8.89 8.1K
15:20 8.90 8.90 8.89 8.90 12.7K
15:21 8.90 8.90 8.90 8.90 5.9K
15:22 8.90 8.90 8.90 8.90 5.4K
15:23 8.90 8.90 8.89 8.90 5.3K
15:24 8.89 8.90 8.89 8.89 5.0K
15:25 8.89 8.90 8.89 8.90 9.6K
15:26 8.90 8.90 8.89 8.89 5.7K
15:27 8.90 8.90 8.89 8.90 8.4K
15:28 8.90 8.90 8.89 8.89 13.0K
15:29 8.88 8.89 8.88 8.89 8.1K
15:30 8.89 8.90 8.89 8.89 21.8K
15:31 8.90 8.90 8.90 8.90 18.1K
15:32 8.90 8.90 8.89 8.90 17.3K
15:33 8.90 8.90 8.89 8.89 10.0K
15:34 8.88 8.89 8.88 8.88 8.1K
15:35 8.88 8.88 8.86 8.86 41.9K
15:36 8.86 8.87 8.86 8.87 40.5K
15:37 8.87 8.88 8.87 8.88 29.4K
15:38 8.88 8.88 8.86 8.87 26.5K
15:39 8.87 8.88 8.87 8.88 21.9K
15:40 8.88 8.88 8.87 8.88 19.1K
15:41 8.87 8.88 8.86 8.86 24.1K
15:42 8.87 8.87 8.86 8.86 33.9K
15:43 8.86 8.86 8.85 8.85 6.2K
15:44 8.85 8.86 8.85 8.85 7.6K
15:45 8.85 8.86 8.85 8.86 15.4K
15:46 8.86 8.86 8.84 8.85 84.9K
15:47 8.85 8.85 8.84 8.85 139.0K
15:48 8.85 8.85 8.83 8.83 138.6K
15:49 8.83 8.86 8.83 8.86 95.9K
15:50 8.87 8.87 8.87 8.87 49.5K
15:51 8.87 8.88 8.87 8.88 83.3K
15:52 8.87 8.89 8.87 8.89 65.2K
15:53 8.89 8.89 8.88 8.89 33.9K
15:54 8.89 8.90 8.88 8.90 42.1K
15:55 8.90 8.90 8.89 8.90 112.5K
15:56 8.90 8.90 8.90 8.90 41.9K
15:57 8.90 8.90 8.88 8.88 88.2K
15:58 8.89 8.89 8.87 8.88 140.3K
15:59 8.87 8.89 8.87 8.89 1,046.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし