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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 20.38 20.47 20.22 20.37 0.1M
2022-12-29 20.20 20.53 20.15 20.39 0.1M
2022-12-28 20.46 21.44 20.08 20.10 0.1M
2022-12-27 20.67 20.84 20.28 20.39 0.1M
2022-12-23 19.98 20.64 19.85 20.49 0.3M
2022-12-22 19.74 20.02 19.61 19.95 0.2M
2022-12-21 19.95 20.11 19.70 19.92 0.1M
2022-12-20 20.04 20.21 19.83 19.84 0.2M
2022-12-19 20.16 20.60 19.82 20.03 0.2M
2022-12-16 20.36 20.56 20.00 20.10 0.4M
2022-12-15 20.37 20.76 20.22 20.45 0.6M
2022-12-14 20.63 20.81 19.96 20.46 0.4M
2022-12-13 20.72 20.90 20.40 20.68 0.3M
2022-12-12 21.03 21.05 20.13 20.24 0.3M
2022-12-09 23.27 23.27 20.88 20.90 0.3M
2022-12-08 23.21 23.32 22.98 23.27 0.3M
2022-12-07 23.15 23.42 23.13 23.16 0.4M
2022-12-06 23.16 23.26 23.04 23.18 0.3M
2022-12-05 22.96 23.28 22.96 23.22 0.3M
2022-12-02 23.17 23.41 23.15 23.21 0.4M
2022-12-01 23.06 23.40 23.00 23.25 0.5M
2022-11-30 22.81 23.30 22.73 23.10 0.6M
2022-11-29 22.73 22.84 22.63 22.81 0.2M
2022-11-28 22.72 22.90 22.65 22.79 0.2M
2022-11-25 22.81 22.93 22.75 22.80 0.1M
2022-11-23 22.69 22.90 22.59 22.78 0.3M
2022-11-22 22.67 22.80 22.37 22.61 0.5M
2022-11-21 22.72 22.83 22.65 22.67 0.2M
2022-11-18 22.95 22.95 22.64 22.72 0.1M
2022-11-17 22.41 22.91 22.25 22.85 0.2M
2022-11-16 22.73 22.79 22.46 22.58 0.2M
2022-11-15 22.69 22.99 22.35 22.75 0.2M
2022-11-14 22.34 22.62 21.96 22.52 0.2M
2022-11-11 22.62 22.81 21.88 22.46 0.2M
2022-11-10 22.50 22.82 21.94 22.50 0.2M
2022-11-09 22.00 22.99 21.95 22.06 0.5M
2022-11-08 21.48 21.48 20.78 20.82 0.1M
2022-11-07 20.93 21.54 20.93 21.39 0.1M
2022-11-04 20.93 21.07 20.72 20.95 0.1M
2022-11-03 20.89 21.21 20.78 20.84 0.1M
2022-11-02 21.51 21.60 21.04 21.06 0.1M
2022-11-01 21.92 21.93 21.50 21.50 0.1M
2022-10-31 21.74 22.01 21.66 21.84 0.2M
2022-10-28 21.47 22.02 20.32 21.93 0.1M
2022-10-27 21.34 21.66 21.19 21.36 0.1M
2022-10-26 21.12 21.40 20.94 21.17 0.1M
2022-10-25 21.12 21.17 20.96 21.14 0.1M
2022-10-24 20.75 21.22 20.75 21.04 0.1M
2022-10-21 20.29 20.78 20.15 20.70 0.1M
2022-10-20 20.43 20.68 19.06 20.19 0.1M
2022-10-19 20.24 20.41 20.12 20.37 0.1M
2022-10-18 20.16 20.34 20.13 20.34 0.1M
2022-10-17 19.74 20.11 19.69 19.95 0.1M
2022-10-14 19.73 19.74 19.45 19.48 0.1M
2022-10-13 18.91 19.68 18.73 19.67 0.1M
2022-10-12 19.18 19.29 19.03 19.14 0.1M
2022-10-11 18.98 19.28 18.97 19.12 0.2M
2022-10-10 18.99 19.18 18.84 19.11 0.1M
2022-10-07 19.09 19.22 18.82 19.05 0.1M
2022-10-06 18.82 19.26 18.82 19.14 0.1M
2022-10-05 19.08 19.37 18.90 18.98 0.1M
2022-10-04 18.43 19.23 18.42 19.22 0.2M
2022-10-03 18.02 18.43 17.89 18.33 0.1M
2022-09-30 18.01 18.35 17.68 17.72 0.1M
2022-09-29 18.00 18.07 17.71 17.93 0.1M
2022-09-28 18.17 18.19 17.91 18.08 0.2M
2022-09-27 17.80 18.22 17.80 18.09 0.1M
2022-09-26 17.61 17.93 17.60 17.71 0.1M
2022-09-23 18.01 18.01 17.67 17.78 0.1M
2022-09-22 18.11 18.25 17.98 18.07 0.1M
2022-09-21 18.68 18.81 18.21 18.28 0.2M
2022-09-20 18.78 18.78 18.24 18.47 0.1M
2022-09-19 18.46 19.03 18.46 18.92 0.1M
2022-09-16 18.86 18.86 18.27 18.66 0.3M
2022-09-15 19.17 19.32 18.88 19.05 0.1M
2022-09-14 19.27 19.37 18.98 19.19 0.1M
2022-09-13 19.65 19.68 19.16 19.23 0.2M
2022-09-12 20.06 20.16 19.82 19.94 0.1M
2022-09-09 19.82 19.99 19.67 19.91 0.0M
2022-09-08 19.83 19.89 19.47 19.65 0.1M
2022-09-07 19.75 19.97 19.44 19.93 0.2M
2022-09-06 20.15 20.15 19.59 19.75 0.1M
2022-09-02 20.55 20.64 20.09 20.18 0.1M
2022-09-01 20.53 20.53 20.25 20.35 0.1M
2022-08-31 20.74 20.75 20.34 20.53 0.3M
2022-08-30 21.11 21.24 20.67 20.75 0.1M
2022-08-29 21.11 21.46 21.10 21.18 0.1M
2022-08-26 22.10 22.15 21.27 21.30 0.1M
2022-08-25 21.66 22.22 21.47 22.21 0.1M
2022-08-24 21.67 21.67 21.36 21.53 0.1M
2022-08-23 21.99 22.07 21.54 21.56 0.1M
2022-08-22 22.70 22.70 21.96 22.07 0.2M
2022-08-19 22.67 22.83 22.50 22.75 0.1M
2022-08-18 22.24 22.91 22.24 22.71 0.1M
2022-08-17 22.40 22.40 22.05 22.24 0.1M
2022-08-16 22.25 22.82 22.22 22.60 0.1M
2022-08-15 22.04 22.50 22.04 22.36 0.1M
2022-08-12 22.06 22.31 22.01 22.22 0.1M
2022-08-11 22.06 22.21 21.97 22.02 0.1M
2022-08-10 22.82 22.87 21.55 22.00 0.2M
2022-08-09 21.39 21.66 21.26 21.58 0.1M
2022-08-08 21.58 21.69 21.38 21.54 0.1M
2022-08-05 21.28 21.62 21.28 21.52 0.1M
2022-08-04 22.06 22.06 21.35 21.48 0.1M
2022-08-03 21.65 22.16 21.65 22.07 0.1M
2022-08-02 21.75 21.90 21.57 21.59 0.1M
2022-08-01 20.83 21.88 20.83 21.71 0.1M
2022-07-29 21.03 21.22 20.96 20.97 0.2M
2022-07-28 20.88 21.17 20.60 21.07 0.1M
2022-07-27 20.67 21.16 20.57 20.97 0.1M
2022-07-26 20.12 20.53 20.09 20.53 0.1M
2022-07-25 20.26 20.36 19.95 20.08 0.2M
2022-07-22 20.37 20.44 19.95 20.16 0.1M
2022-07-21 20.25 20.39 19.89 20.34 0.1M
2022-07-20 20.07 20.46 19.84 20.38 0.2M
2022-07-19 19.72 20.17 19.72 20.08 0.1M
2022-07-18 19.91 19.91 19.60 19.65 0.1M
2022-07-15 19.73 20.03 19.26 19.70 0.2M
2022-07-14 19.13 19.37 18.95 19.33 0.1M
2022-07-13 19.27 19.51 19.12 19.36 0.3M
2022-07-12 19.37 19.54 19.15 19.35 0.1M
2022-07-11 20.07 20.09 19.37 19.50 0.1M
2022-07-08 19.64 20.38 19.63 20.31 0.2M
2022-07-07 19.60 19.97 19.55 19.81 0.1M
2022-07-06 19.21 19.53 19.09 19.53 0.1M
2022-07-05 19.05 19.35 18.88 19.35 0.1M
2022-07-01 18.89 19.32 18.81 19.29 0.1M
2022-06-30 18.54 19.03 18.37 18.97 0.1M
2022-06-29 18.89 18.98 18.52 18.62 0.1M
2022-06-28 19.18 19.55 18.79 18.82 0.1M
2022-06-27 19.15 19.32 18.97 19.04 0.1M
2022-06-24 18.57 19.21 18.51 19.13 0.3M
2022-06-23 18.16 18.54 18.16 18.46 0.1M
2022-06-22 18.53 18.89 18.26 18.30 0.1M
2022-06-21 18.31 19.14 18.28 18.79 0.2M
2022-06-17 18.46 18.75 18.15 18.19 0.2M
2022-06-16 18.73 18.73 17.96 18.46 0.1M
2022-06-15 18.99 19.51 18.79 18.95 0.1M
2022-06-14 18.99 19.11 18.59 18.79 0.1M
2022-06-13 19.36 19.45 18.90 19.00 0.1M
2022-06-10 19.75 19.88 19.54 19.65 0.3M
2022-06-09 20.23 20.47 19.89 19.94 0.1M
2022-06-08 20.65 20.79 20.25 20.36 0.1M
2022-06-07 20.40 20.95 20.40 20.77 0.1M
2022-06-06 20.64 20.86 20.40 20.53 0.1M
2022-06-03 20.89 20.92 20.37 20.40 0.1M
2022-06-02 20.83 20.99 20.59 20.95 0.1M
2022-06-01 20.68 21.07 20.53 20.80 0.1M
2022-05-31 19.84 20.60 19.79 20.49 0.3M
2022-05-27 19.62 20.00 19.62 19.85 0.1M
2022-05-26 19.41 19.99 19.15 19.71 0.1M
2022-05-25 19.46 19.74 19.22 19.27 0.1M
2022-05-24 19.47 20.04 18.81 19.54 0.2M
2022-05-23 19.76 19.84 19.26 19.34 0.1M
2022-05-20 20.10 20.10 19.47 19.78 0.1M
2022-05-19 19.83 20.26 19.60 20.04 0.2M
2022-05-18 20.73 20.73 19.68 19.91 0.2M
2022-05-17 21.35 21.38 20.69 20.74 0.1M
2022-05-16 21.18 21.34 20.77 21.12 0.1M
2022-05-13 21.73 23.06 21.08 21.18 0.1M
2022-05-12 21.21 21.58 21.02 21.50 0.2M
2022-05-11 23.78 23.86 21.28 21.35 0.2M
2022-05-10 23.80 24.08 23.45 23.78 0.2M
2022-05-09 23.71 23.96 23.50 23.76 0.1M
2022-05-06 24.08 24.09 23.59 23.86 0.2M
2022-05-05 24.61 24.71 23.86 24.18 0.5M
2022-05-04 24.05 24.78 23.99 24.78 0.1M
2022-05-03 23.76 24.10 23.12 24.05 0.1M
2022-05-02 23.65 24.20 23.40 23.75 0.2M
2022-04-29 24.19 24.19 23.43 23.49 0.2M
2022-04-28 24.10 24.43 23.60 24.36 0.2M
2022-04-27 23.85 24.21 23.68 23.76 0.1M
2022-04-26 24.02 24.25 23.72 23.84 0.1M
2022-04-25 24.06 24.15 23.53 24.03 0.1M
2022-04-22 24.05 24.26 23.78 24.06 0.2M
2022-04-21 24.20 24.48 24.16 24.20 0.1M
2022-04-20 24.17 24.48 24.10 24.12 0.2M
2022-04-19 23.56 24.08 23.56 24.01 0.1M
2022-04-18 23.59 23.80 23.36 23.50 0.1M
2022-04-14 23.48 23.85 23.41 23.68 0.1M
2022-04-13 23.27 23.50 23.27 23.42 0.2M
2022-04-12 23.53 23.75 23.26 23.34 0.1M
2022-04-11 23.89 24.08 23.45 23.47 0.2M
2022-04-08 23.79 24.06 23.62 23.88 0.2M
2022-04-07 23.88 24.02 23.69 23.79 0.3M
2022-04-06 23.65 23.97 23.53 23.84 0.2M
2022-04-05 23.65 23.87 23.46 23.66 0.1M
2022-04-04 23.56 23.79 23.41 23.58 0.1M
2022-04-01 23.00 23.65 22.99 23.63 0.2M
2022-03-31 22.98 23.21 22.90 23.06 0.1M
2022-03-30 23.50 23.97 22.93 22.99 0.1M
2022-03-29 22.94 23.46 22.91 23.40 0.2M
2022-03-28 22.95 23.04 22.62 22.83 0.1M
2022-03-25 22.83 22.95 22.42 22.87 0.2M
2022-03-24 22.30 22.54 22.13 22.52 0.2M
2022-03-23 22.44 22.59 22.11 22.39 0.2M
2022-03-22 22.00 22.38 22.00 22.31 0.2M
2022-03-21 21.37 22.05 21.29 21.98 0.1M
2022-03-18 21.31 21.61 21.12 21.25 0.2M
2022-03-17 21.00 21.48 21.00 21.46 0.1M
2022-03-16 21.17 21.35 20.65 21.11 0.1M
2022-03-15 20.98 21.35 20.90 21.15 0.2M
2022-03-14 20.80 21.11 20.64 21.07 0.2M
2022-03-11 20.86 20.94 20.51 20.64 0.1M
2022-03-10 20.47 20.81 20.29 20.73 0.1M
2022-03-09 20.69 20.87 20.50 20.68 0.1M
2022-03-08 20.59 20.88 20.40 20.53 0.1M
2022-03-07 20.69 20.85 20.37 20.60 0.1M
2022-03-04 20.51 20.86 20.51 20.79 0.1M
2022-03-03 20.42 20.85 20.42 20.69 0.1M
2022-03-02 20.02 20.69 20.02 20.60 0.1M
2022-03-01 20.65 20.72 19.78 19.91 0.2M
2022-02-28 20.67 20.87 20.54 20.72 0.2M
2022-02-25 20.50 20.87 20.17 20.79 0.1M
2022-02-24 19.93 20.56 19.53 20.50 0.1M
2022-02-23 17.01 21.36 16.92 20.40 0.2M
2022-02-22 19.29 19.69 18.87 19.06 0.1M
2022-02-18 19.16 19.53 19.16 19.38 0.1M
2022-02-17 19.18 19.29 19.04 19.24 0.1M
2022-02-16 18.87 19.27 18.77 19.23 0.1M
2022-02-15 18.89 19.12 18.84 18.97 0.1M
2022-02-14 18.79 19.04 18.72 18.81 0.1M
2022-02-11 19.07 19.20 18.79 18.83 0.1M
2022-02-10 19.27 19.57 19.08 19.13 0.1M
2022-02-09 19.34 19.56 19.24 19.53 0.1M
2022-02-08 19.01 19.47 18.95 19.32 0.0M
2022-02-07 19.05 19.34 18.79 19.00 0.1M
2022-02-04 19.23 19.82 18.98 19.11 0.1M
2022-02-03 19.33 19.41 19.16 19.33 0.1M
2022-02-02 19.48 19.58 19.28 19.41 0.1M
2022-02-01 19.21 19.50 19.00 19.38 0.2M
2022-01-31 18.83 19.19 18.49 19.14 0.3M
2022-01-28 18.70 18.89 18.35 18.89 0.1M
2022-01-27 19.03 19.46 18.64 18.77 0.1M
2022-01-26 19.18 19.53 18.69 18.99 0.1M
2022-01-25 19.13 19.24 18.44 18.98 0.1M
2022-01-24 18.75 19.40 18.66 19.33 0.1M
2022-01-21 19.03 19.61 18.99 18.99 0.1M
2022-01-20 19.55 19.79 19.07 19.16 0.1M
2022-01-19 19.95 20.02 19.36 19.46 0.1M
2022-01-18 19.74 20.00 19.66 19.90 0.1M
2022-01-14 20.03 20.11 19.57 19.90 0.1M
2022-01-13 20.41 20.50 20.10 20.19 0.1M
2022-01-12 20.41 20.70 20.20 20.32 0.1M
2022-01-11 20.20 20.47 20.03 20.40 0.1M
2022-01-10 19.99 20.24 19.54 20.20 0.1M
2022-01-07 20.85 20.94 20.08 20.11 0.1M
2022-01-06 20.99 21.13 20.79 20.89 0.0M
2022-01-05 21.26 21.26 20.87 20.92 0.2M
2022-01-04 21.14 21.29 20.98 21.21 0.1M
2022-01-03 20.62 21.08 20.61 21.02 0.1M