ハケット・グループ (HCKT)

HCKT
🏛️ アメリカ →
19.02
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 19.71 19.71 19.71 19.71 2.3K
09:34 19.69 19.72 19.69 19.72 1.3K
09:39 19.71 19.71 19.71 19.71 1.8K
09:40 19.59 19.59 19.59 19.59 4.3K
09:49 19.72 19.72 19.72 19.72 1.5K
09:50 19.63 19.69 19.63 19.69 2.5K
09:51 19.69 19.69 19.69 19.69 0.8K
09:52 19.69 19.69 19.69 19.69 0.6K
10:01 19.85 19.85 19.74 19.74 2.5K
10:02 19.77 19.77 19.67 19.74 0.7K
10:03 19.68 19.74 19.68 19.74 0.4K
10:05 19.73 19.73 19.73 19.73 0.2K
10:08 19.74 19.74 19.69 19.74 0.5K
10:09 19.79 19.79 19.72 19.72 0.4K
10:10 19.83 19.83 19.83 19.83 0.4K
10:11 19.78 19.78 19.72 19.77 1.2K
10:12 19.78 19.79 19.72 19.79 0.4K
10:14 19.83 19.83 19.83 19.83 0.1K
10:15 19.80 19.80 19.74 19.74 0.9K
10:16 19.74 19.77 19.74 19.77 0.4K
10:17 19.77 19.77 19.77 19.77 0.2K
10:18 19.73 19.73 19.73 19.73 0.7K
10:19 19.73 19.73 19.70 19.70 1.5K
10:20 19.70 19.70 19.67 19.67 0.6K
10:21 19.70 19.70 19.70 19.70 0.1K
10:24 19.67 19.67 19.67 19.67 0.3K
10:25 19.66 19.66 19.65 19.65 1.5K
10:26 19.66 19.66 19.66 19.66 0.6K
10:33 19.66 19.66 19.66 19.66 0.8K
10:36 19.67 19.67 19.67 19.67 0.4K
10:37 19.70 19.70 19.70 19.70 0.4K
10:41 19.67 19.67 19.67 19.67 1.3K
10:51 19.72 19.72 19.72 19.72 0.2K
10:55 19.72 19.73 19.72 19.73 0.7K
10:58 19.73 19.73 19.73 19.73 0.1K
11:00 19.74 19.74 19.74 19.74 0.8K
11:05 19.75 19.75 19.75 19.75 0.7K
11:11 19.72 19.72 19.72 19.72 1.0K
11:14 19.73 19.73 19.73 19.73 0.1K
11:16 19.72 19.72 19.72 19.72 0.1K
11:18 19.71 19.71 19.71 19.71 0.2K
11:24 19.70 19.70 19.68 19.68 0.7K
11:25 19.67 19.67 19.67 19.67 0.7K
11:35 19.65 19.65 19.62 19.65 5.9K
11:46 19.61 19.61 19.61 19.61 1.0K
11:47 19.59 19.62 19.59 19.61 2.2K
11:58 19.61 19.61 19.61 19.61 0.6K
12:02 19.60 19.60 19.60 19.60 0.6K
12:07 19.60 19.60 19.60 19.60 2.5K
12:08 19.60 19.60 19.59 19.59 3.4K
12:10 19.62 19.62 19.62 19.62 0.5K
12:15 19.62 19.62 19.62 19.62 1.9K
12:25 19.66 19.66 19.66 19.66 0.9K
12:30 19.68 19.68 19.68 19.68 0.4K
12:31 19.67 19.67 19.67 19.67 1.1K
12:32 19.67 19.67 19.67 19.67 0.1K
12:33 19.67 19.67 19.67 19.67 0.3K
12:34 19.67 19.67 19.65 19.65 0.3K
12:35 19.67 19.67 19.67 19.67 0.9K
12:38 19.70 19.70 19.70 19.70 0.8K
12:45 19.70 19.70 19.70 19.70 0.3K
12:49 19.71 19.71 19.71 19.71 0.3K
12:51 19.74 19.74 19.74 19.74 0.2K
12:53 19.72 19.72 19.70 19.70 1.0K
12:55 19.74 19.74 19.74 19.74 0.9K
12:58 19.72 19.72 19.70 19.70 1.2K
12:59 19.70 19.70 19.70 19.70 0.2K
13:06 19.70 19.70 19.70 19.70 0.1K
13:07 19.70 19.70 19.70 19.70 0.8K
13:08 19.69 19.69 19.69 19.69 0.7K
13:16 19.70 19.70 19.70 19.70 0.8K
13:21 19.69 19.69 19.68 19.68 2.5K
13:31 19.69 19.69 19.69 19.69 0.1K
13:32 19.71 19.71 19.67 19.69 1.7K
13:33 19.72 19.73 19.72 19.73 2.1K
13:34 19.75 19.75 19.75 19.75 1.2K
13:37 19.75 19.76 19.74 19.76 0.8K
13:39 19.74 19.75 19.74 19.74 1.2K
13:40 19.74 19.74 19.72 19.72 1.2K
13:41 19.74 19.74 19.70 19.70 2.8K
13:42 19.71 19.71 19.71 19.71 0.4K
13:43 19.70 19.70 19.70 19.70 1.8K
13:47 19.71 19.71 19.71 19.71 0.8K
13:55 19.69 19.69 19.69 19.69 0.5K
13:57 19.70 19.70 19.70 19.70 0.5K
13:58 19.74 19.74 19.74 19.74 0.7K
14:03 19.69 19.69 19.69 19.69 0.6K
14:05 19.68 19.68 19.68 19.68 0.2K
14:06 19.68 19.68 19.68 19.68 0.6K
14:10 19.70 19.70 19.70 19.70 0.4K
14:13 19.70 19.70 19.70 19.70 0.3K
14:17 19.68 19.68 19.68 19.68 1.3K
14:18 19.69 19.71 19.69 19.71 2.0K
14:20 19.75 19.75 19.75 19.75 0.6K
14:21 19.73 19.73 19.73 19.73 0.6K
14:27 19.77 19.77 19.77 19.77 1.2K
14:32 19.75 19.75 19.74 19.74 1.6K
14:38 19.76 19.76 19.76 19.76 0.3K
14:40 19.75 19.75 19.75 19.75 0.5K
14:42 19.76 19.76 19.76 19.76 1.0K
14:49 19.73 19.73 19.73 19.73 0.9K
14:50 19.75 19.75 19.75 19.75 1.3K
15:00 19.77 19.78 19.77 19.78 1.0K
15:01 19.76 19.76 19.76 19.76 1.0K
15:02 19.76 19.76 19.73 19.73 1.8K
15:04 19.73 19.73 19.73 19.73 0.6K
15:06 19.73 19.73 19.72 19.72 0.7K
15:07 19.72 19.72 19.72 19.72 1.4K
15:10 19.71 19.73 19.71 19.73 2.2K
15:11 19.72 19.72 19.72 19.72 1.0K
15:12 19.73 19.73 19.73 19.73 0.7K
15:14 19.73 19.73 19.73 19.73 0.5K
15:16 19.73 19.73 19.73 19.73 0.2K
15:18 19.74 19.74 19.74 19.74 0.2K
15:19 19.74 19.74 19.74 19.74 0.3K
15:20 19.76 19.76 19.75 19.75 1.6K
15:22 19.74 19.74 19.74 19.74 1.5K
15:24 19.74 19.74 19.74 19.74 0.5K
15:26 19.76 19.76 19.76 19.76 0.9K
15:27 19.75 19.75 19.75 19.75 1.0K
15:28 19.74 19.74 19.72 19.72 2.2K
15:33 19.74 19.74 19.74 19.74 1.3K
15:35 19.72 19.72 19.72 19.72 0.5K
15:36 19.72 19.72 19.72 19.72 0.6K
15:38 19.73 19.73 19.73 19.73 2.6K
15:44 19.76 19.76 19.75 19.75 2.1K
15:45 19.78 19.78 19.78 19.78 1.0K
15:50 19.76 19.77 19.76 19.76 3.8K
15:51 19.77 19.77 19.77 19.77 2.0K
15:53 19.81 19.81 19.81 19.81 0.3K
15:54 19.80 19.82 19.80 19.82 2.0K
15:55 19.81 19.81 19.80 19.80 3.2K
15:56 19.80 19.82 19.80 19.82 2.1K
15:57 19.82 19.84 19.82 19.83 5.0K
15:58 19.82 19.82 19.79 19.79 2.8K
15:59 19.78 19.79 19.75 19.77 47.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし