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 19.76 19.76 19.76 19.76 0.6K
09:35 19.92 19.92 19.92 19.92 1.0K
09:39 19.91 19.91 19.91 19.91 1.6K
09:42 19.88 19.88 19.88 19.87 1.9K
09:43 19.85 19.85 19.85 19.85 0.3K
09:46 19.90 19.90 19.90 19.90 0.7K
09:52 19.94 19.94 19.94 19.94 1.4K
09:53 19.91 19.91 19.91 19.91 0.2K
09:55 19.91 19.91 19.91 19.91 0.1K
09:56 19.92 19.92 19.92 19.92 0.5K
09:59 19.85 19.85 19.85 19.85 0.4K
10:00 19.87 19.87 19.87 19.87 0.8K
10:04 19.81 19.81 19.81 19.81 0.7K
10:10 19.80 19.80 19.80 19.80 0.8K
10:14 19.81 19.81 19.81 19.81 0.9K
10:22 19.79 19.80 19.79 19.80 0.5K
10:23 19.80 19.80 19.80 19.80 0.5K
10:24 19.78 19.80 19.78 19.80 1.0K
10:29 19.78 19.78 19.78 19.77 0.4K
10:30 19.77 19.77 19.75 19.75 0.4K
10:32 19.79 19.79 19.79 19.79 1.3K
10:35 19.79 19.79 19.79 19.79 0.5K
10:36 19.80 19.80 19.80 19.80 0.3K
10:44 19.86 19.86 19.86 19.86 0.9K
10:52 19.91 19.91 19.91 19.91 0.1K
10:54 19.91 19.91 19.91 19.91 0.2K
10:56 19.94 19.94 19.94 19.94 0.5K
11:00 19.90 19.90 19.90 19.90 0.6K
11:02 19.86 19.86 19.86 19.86 0.1K
11:04 19.84 19.84 19.84 19.84 0.3K
11:05 19.84 19.84 19.84 19.84 0.1K
11:06 19.86 19.88 19.86 19.88 2.0K
11:08 19.91 19.91 19.91 19.91 0.5K
11:14 19.82 19.86 19.82 19.86 0.3K
11:16 19.89 19.89 19.89 19.89 0.3K
11:18 19.86 19.86 19.86 19.86 0.1K
11:19 19.88 19.88 19.88 19.88 0.2K
11:22 19.86 19.86 19.86 19.86 0.5K
11:23 19.86 19.86 19.86 19.86 0.3K
11:25 19.87 19.87 19.87 19.86 0.3K
11:33 19.88 19.88 19.88 19.88 0.5K
11:34 19.88 19.88 19.88 19.88 0.4K
11:35 19.90 19.90 19.90 19.90 0.3K
11:42 19.89 19.89 19.89 19.89 0.2K
11:45 19.89 19.89 19.89 19.89 0.2K
11:46 19.87 19.87 19.85 19.85 0.8K
11:47 19.86 19.86 19.86 19.86 0.2K
11:48 19.82 19.82 19.82 19.82 0.9K
11:56 19.83 19.83 19.83 19.83 0.2K
12:00 19.84 19.84 19.84 19.84 0.4K
12:05 19.84 19.88 19.84 19.88 1.4K
12:07 19.87 19.87 19.87 19.87 0.4K
12:10 19.89 19.89 19.89 19.89 1.4K
12:16 19.88 19.88 19.88 19.88 0.7K
12:32 19.88 19.88 19.88 19.88 0.2K
12:34 19.86 19.88 19.86 19.88 1.7K
12:36 19.86 19.86 19.86 19.86 0.5K
12:37 19.80 19.80 19.80 19.80 0.2K
12:40 19.81 19.82 19.81 19.82 0.8K
12:41 19.79 19.79 19.79 19.79 0.1K
12:45 19.81 19.81 19.81 19.81 0.3K
12:49 19.81 19.82 19.81 19.82 0.8K
12:50 19.81 19.81 19.81 19.81 0.7K
12:53 19.81 19.81 19.81 19.81 0.2K
12:54 19.80 19.80 19.80 19.80 0.2K
12:57 19.77 19.77 19.77 19.77 0.3K
13:01 19.75 19.75 19.75 19.75 0.1K
13:02 19.75 19.75 19.75 19.75 1.1K
13:03 19.73 19.73 19.73 19.73 0.6K
13:06 19.71 19.71 19.70 19.70 0.8K
13:13 19.65 19.65 19.65 19.65 0.2K
13:14 19.59 19.59 19.59 19.59 0.5K
13:17 19.68 19.68 19.68 19.68 0.2K
13:18 19.64 19.64 19.64 19.64 0.3K
13:22 19.63 19.63 19.63 19.63 0.4K
13:25 19.68 19.68 19.68 19.68 1.1K
13:26 19.64 19.64 19.64 19.64 0.4K
13:29 19.65 19.65 19.65 19.65 0.2K
13:30 19.67 19.67 19.67 19.67 1.2K
13:31 19.67 19.67 19.67 19.67 1.0K
13:34 19.70 19.70 19.68 19.68 0.2K
13:35 19.68 19.68 19.68 19.68 1.0K
13:37 19.67 19.67 19.67 19.67 1.5K
13:42 19.64 19.64 19.64 19.64 0.2K
13:43 19.65 19.66 19.65 19.66 0.8K
13:45 19.65 19.65 19.63 19.63 0.8K
13:46 19.62 19.62 19.62 19.62 0.2K
13:50 19.64 19.64 19.64 19.64 0.2K
13:53 19.63 19.63 19.63 19.63 0.6K
13:54 19.63 19.63 19.63 19.63 0.1K
13:55 19.66 19.66 19.66 19.66 0.4K
13:56 19.66 19.66 19.66 19.66 0.1K
13:57 19.66 19.67 19.66 19.67 0.6K
13:58 19.66 19.66 19.66 19.66 0.6K
14:00 19.65 19.65 19.65 19.65 0.7K
14:02 19.62 19.64 19.62 19.64 0.2K
14:04 19.62 19.62 19.62 19.61 1.0K
14:10 19.61 19.61 19.61 19.61 1.1K
14:11 19.63 19.63 19.63 19.63 0.4K
14:14 19.61 19.61 19.61 19.61 0.2K
14:17 19.63 19.63 19.63 19.63 0.9K
14:20 19.61 19.61 19.61 19.61 0.5K
14:22 19.60 19.60 19.60 19.60 0.4K
14:25 19.62 19.62 19.62 19.62 0.5K
14:27 19.61 19.61 19.61 19.61 0.1K
14:29 19.62 19.62 19.62 19.62 0.3K
14:30 19.61 19.61 19.61 19.61 0.1K
14:31 19.63 19.63 19.63 19.63 1.7K
14:38 19.58 19.58 19.58 19.58 0.4K
14:39 19.57 19.57 19.57 19.57 0.5K
14:41 19.54 19.54 19.54 19.54 0.6K
14:43 19.55 19.55 19.55 19.55 0.4K
14:46 19.57 19.57 19.57 19.57 1.3K
14:50 19.54 19.54 19.54 19.54 0.7K
14:54 19.53 19.54 19.53 19.54 1.0K
14:55 19.52 19.52 19.52 19.52 0.2K
14:57 19.52 19.52 19.52 19.52 0.8K
14:59 19.52 19.54 19.52 19.54 0.7K
15:00 19.57 19.57 19.57 19.57 1.8K
15:03 19.54 19.54 19.54 19.54 0.5K
15:06 19.57 19.57 19.57 19.57 0.5K
15:07 19.55 19.55 19.55 19.55 0.2K
15:08 19.57 19.57 19.57 19.57 0.3K
15:11 19.55 19.56 19.55 19.56 0.3K
15:13 19.57 19.57 19.57 19.57 0.5K
15:15 19.58 19.58 19.56 19.56 0.6K
15:19 19.55 19.55 19.55 19.55 0.3K
15:20 19.57 19.57 19.57 19.57 0.6K
15:21 19.57 19.57 19.57 19.57 0.3K
15:22 19.56 19.56 19.56 19.56 2.6K
15:23 19.54 19.54 19.54 19.54 0.4K
15:24 19.54 19.54 19.54 19.54 1.0K
15:25 19.55 19.55 19.55 19.54 0.6K
15:27 19.55 19.55 19.55 19.55 0.3K
15:28 19.56 19.59 19.56 19.59 2.5K
15:29 19.59 19.59 19.59 19.59 0.5K
15:30 19.60 19.60 19.60 19.60 0.3K
15:31 19.59 19.59 19.59 19.59 0.3K
15:32 19.60 19.60 19.60 19.60 0.8K
15:33 19.61 19.61 19.61 19.61 0.6K
15:35 19.64 19.64 19.61 19.61 0.5K
15:36 19.62 19.64 19.62 19.64 0.7K
15:37 19.64 19.64 19.64 19.64 0.1K
15:38 19.62 19.62 19.62 19.62 0.6K
15:39 19.64 19.66 19.64 19.66 1.2K
15:40 19.63 19.65 19.63 19.65 1.2K
15:43 19.63 19.63 19.63 19.63 0.2K
15:44 19.65 19.65 19.65 19.65 0.8K
15:45 19.65 19.65 19.65 19.65 0.4K
15:46 19.65 19.65 19.65 19.65 0.7K
15:47 19.63 19.63 19.61 19.61 2.7K
15:48 19.59 19.61 19.59 19.61 0.2K
15:49 19.62 19.63 19.62 19.63 0.8K
15:51 19.63 19.65 19.63 19.65 3.6K
15:53 19.66 19.67 19.65 19.65 4.1K
15:54 19.63 19.63 19.62 19.62 1.2K
15:55 19.61 19.61 19.59 19.59 0.8K
15:56 19.61 19.61 19.61 19.61 0.9K
15:57 19.59 19.60 19.59 19.60 1.3K
15:58 19.60 19.60 19.57 19.57 3.2K
15:59 19.58 19.62 19.58 19.59 38.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし