Hologic

HOLX
🏛️ ドイツ →
57.00
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 65.02 65.02 65.02 65.02 0.0M
2021-12-29 66.30 66.30 66.30 66.30 0.0M
2021-12-28 67.58 67.58 67.58 67.58 0.0M
2021-12-27 67.48 67.48 67.48 67.48 0.0M
2021-12-23 67.92 67.92 67.92 67.92 0.0M
2021-12-22 67.14 67.14 67.14 67.14 0.0M
2021-12-21 68.32 68.32 68.32 68.32 0.0M
2021-12-20 66.40 66.40 66.40 66.40 0.0M
2021-12-17 67.34 67.34 67.34 67.34 0.0M
2021-12-16 68.16 68.16 68.16 68.16 0.0M
2021-12-15 66.14 66.14 66.14 66.14 0.0M
2021-12-14 66.76 66.76 66.76 66.76 0.0M
2021-12-13 65.28 65.28 65.28 65.28 0.0M
2021-12-10 66.32 66.40 66.32 66.40 0.0M
2021-12-09 66.64 66.64 65.72 65.72 0.0M
2021-12-08 67.24 67.24 67.24 67.24 0.0M
2021-12-07 66.08 66.08 66.08 66.08 0.0M
2021-12-06 65.42 65.42 65.42 65.42 0.0M
2021-12-03 65.14 65.86 65.14 65.86 0.0M
2021-12-02 64.60 65.12 64.60 65.12 0.0M
2021-12-01 65.90 65.90 64.66 64.66 0.0M
2021-11-30 64.76 66.34 64.76 66.34 0.0M
2021-11-29 67.36 67.54 67.36 67.54 0.0M
2021-11-26 64.00 67.78 64.00 67.78 0.0M
2021-11-25 66.46 66.46 66.46 66.46 0.0M
2021-11-24 65.70 66.00 65.70 66.00 0.0M
2021-11-23 63.84 64.76 63.84 64.76 0.0M
2021-11-22 66.76 66.76 65.64 65.64 0.0M
2021-11-19 64.52 64.52 64.52 64.52 0.0M
2021-11-18 64.32 64.46 64.32 64.46 0.0M
2021-11-17 64.46 64.52 64.46 64.52 0.0M
2021-11-16 64.00 64.56 64.00 64.56 0.0M
2021-11-15 63.86 63.96 63.86 63.96 0.0M
2021-11-12 63.14 63.94 63.14 63.18 0.0M
2021-11-11 62.06 62.18 62.06 62.18 0.0M
2021-11-10 61.30 62.06 61.30 62.06 0.0M
2021-11-09 61.10 61.32 61.10 61.32 0.0M
2021-11-08 59.42 59.42 59.42 59.42 0.0M
2021-11-05 61.94 61.94 61.94 61.94 0.0M
2021-11-04 62.44 62.44 62.44 62.44 0.0M
2021-11-03 61.02 61.02 59.96 59.96 0.0M
2021-11-02 61.46 61.46 61.24 61.24 0.0M
2021-11-01 63.22 63.22 62.44 62.44 0.0M
2021-10-29 61.86 61.90 61.86 61.90 0.0M
2021-10-28 61.56 61.56 61.56 61.56 0.0M
2021-10-27 62.20 62.20 62.20 62.20 0.0M
2021-10-26 62.78 62.80 62.78 62.80 0.0M
2021-10-25 62.90 62.90 62.90 62.90 0.0M
2021-10-22 62.96 63.42 62.96 63.42 0.0M
2021-10-21 62.12 62.62 62.12 62.62 0.0M
2021-10-20 60.66 60.66 60.66 60.66 0.0M
2021-10-19 60.00 60.00 60.00 60.00 0.0M
2021-10-18 59.74 59.74 59.74 59.74 0.0M
2021-10-15 59.56 59.56 59.56 59.56 0.0M
2021-10-14 60.36 60.36 60.36 60.36 0.0M
2021-10-13 59.24 60.60 59.24 60.60 0.0M
2021-10-12 59.98 60.90 59.98 60.90 0.0M
2021-10-11 61.28 61.28 61.28 61.28 0.0M
2021-10-08 61.94 62.18 61.94 62.18 0.0M
2021-10-07 61.68 62.30 61.68 62.30 0.0M
2021-10-06 60.16 60.62 59.00 60.62 0.0M
2021-10-05 60.70 61.24 60.70 61.24 0.0M
2021-10-04 61.66 61.66 61.66 61.66 0.0M
2021-10-01 63.00 63.00 62.66 62.66 0.0M
2021-09-30 63.86 64.30 63.86 64.30 0.0M
2021-09-29 62.40 62.78 62.40 62.78 0.0M
2021-09-28 63.02 63.02 62.72 62.72 0.0M
2021-09-27 64.12 64.12 64.12 64.12 0.0M
2021-09-24 64.64 64.64 64.64 64.64 0.0M
2021-09-23 65.50 65.50 65.50 65.50 0.0M
2021-09-22 65.32 65.32 65.32 65.32 0.0M
2021-09-21 65.84 65.86 64.30 64.30 0.0M
2021-09-20 65.26 65.26 65.26 65.26 0.0M
2021-09-17 65.26 65.26 65.26 65.26 0.0M
2021-09-16 65.46 65.66 65.46 65.66 0.0M
2021-09-15 65.90 65.90 65.60 65.60 0.0M
2021-09-14 66.08 66.42 66.08 66.42 0.0M
2021-09-13 68.02 68.02 67.80 67.80 0.0M
2021-09-10 67.50 67.50 67.50 67.50 0.0M
2021-09-09 67.58 68.16 67.58 68.16 0.0M
2021-09-08 67.02 67.40 67.02 67.40 0.0M
2021-09-07 67.84 67.84 67.10 67.10 0.0M
2021-09-06 67.24 67.24 67.24 67.24 0.0M
2021-09-03 67.32 67.32 67.02 67.02 0.0M
2021-09-02 65.94 67.34 65.94 67.34 0.0M
2021-09-01 66.94 66.94 66.94 66.94 0.0M
2021-08-31 67.20 67.38 67.20 67.38 0.0M
2021-08-30 66.82 66.82 66.82 66.82 0.0M
2021-08-27 66.28 66.44 66.28 66.44 0.0M
2021-08-26 65.56 66.30 65.56 66.30 0.0M
2021-08-25 65.40 65.40 65.40 65.40 0.0M
2021-08-24 65.80 65.96 65.80 65.96 0.0M
2021-08-23 65.92 65.92 65.34 65.34 0.0M
2021-08-20 63.92 63.92 63.92 63.92 0.0M
2021-08-19 63.96 63.96 63.96 63.96 0.0M
2021-08-18 65.58 65.58 65.58 65.58 0.0M
2021-08-17 64.62 64.62 64.62 64.62 0.0M
2021-08-16 63.84 63.84 63.84 63.84 0.0M
2021-08-13 64.22 64.22 64.22 64.22 0.0M
2021-08-12 64.96 64.96 64.96 64.96 0.0M
2021-08-11 65.12 66.46 65.12 66.46 0.0M
2021-08-10 64.28 64.28 64.28 64.28 0.0M
2021-08-09 64.16 64.42 64.16 64.42 0.0M
2021-08-06 64.22 64.22 64.22 64.22 0.0M
2021-08-05 64.46 64.60 64.46 64.56 0.0M
2021-08-04 63.42 64.02 63.42 64.02 0.0M
2021-08-03 62.78 63.62 62.78 63.62 0.0M
2021-08-02 63.14 63.14 63.14 63.14 0.0M
2021-07-30 61.44 62.06 61.44 62.06 0.0M
2021-07-29 60.96 62.80 60.96 62.80 0.0M
2021-07-28 60.72 61.32 60.72 61.32 0.0M
2021-07-27 60.20 60.62 60.20 60.56 0.0M
2021-07-26 60.70 60.94 60.70 60.94 0.0M
2021-07-23 60.06 60.94 60.06 60.94 0.0M
2021-07-22 58.28 59.32 58.28 59.32 0.0M
2021-07-21 59.64 59.64 59.24 59.24 0.0M
2021-07-20 59.74 59.74 59.74 59.74 0.0M
2021-07-19 57.50 58.12 57.50 58.12 0.0M
2021-07-16 57.64 57.70 57.64 57.70 0.0M
2021-07-15 56.58 56.70 56.58 56.70 0.0M
2021-07-14 57.72 57.72 57.68 57.68 0.0M
2021-07-13 57.26 57.92 57.26 57.92 0.0M
2021-07-12 58.06 58.20 58.06 58.20 0.0M
2021-07-09 58.86 59.40 58.72 58.72 0.0M
2021-07-08 58.20 58.20 58.20 58.20 0.0M
2021-07-07 58.12 58.12 58.12 58.12 0.0M
2021-07-06 56.00 58.02 56.00 58.02 0.0M
2021-07-05 57.26 57.26 57.26 57.26 0.0M
2021-07-02 56.38 57.30 56.38 57.30 0.0M
2021-07-01 56.32 56.64 56.32 56.64 0.0M
2021-06-30 57.86 57.86 57.32 57.32 0.0M
2021-06-29 56.70 56.78 56.70 56.78 0.0M
2021-06-28 55.20 55.20 54.16 55.20 0.0M
2021-06-25 54.56 54.56 53.98 53.98 0.0M
2021-06-24 54.12 54.20 53.20 54.20 0.0M
2021-06-23 53.80 53.80 53.80 53.80 0.0M
2021-06-22 53.02 53.02 52.82 52.82 0.0M
2021-06-21 52.60 52.60 52.04 52.04 0.0M
2021-06-18 51.74 52.66 51.74 52.66 0.0M
2021-06-17 51.46 51.86 51.46 51.86 0.0M
2021-06-16 51.42 51.60 51.42 51.60 0.0M
2021-06-15 52.22 52.22 51.24 51.24 0.0M
2021-06-14 52.36 52.36 52.12 52.12 0.0M
2021-06-11 51.12 51.66 51.12 51.66 0.0M
2021-06-10 49.83 49.98 49.83 49.98 0.0M
2021-06-09 49.44 49.69 49.44 49.69 0.0M
2021-06-08 49.94 49.97 49.94 49.97 0.0M
2021-06-07 49.86 49.88 49.86 49.88 0.0M
2021-06-04 49.38 49.38 49.38 49.38 0.0M
2021-06-03 50.14 50.14 50.14 50.14 0.0M
2021-06-02 50.24 50.24 49.93 49.93 0.0M
2021-06-01 52.10 52.10 51.60 51.60 0.0M
2021-05-31 51.68 51.68 51.68 51.68 0.0M
2021-05-28 51.70 52.30 51.70 52.30 0.0M
2021-05-27 51.32 51.38 51.18 51.18 0.0M
2021-05-26 51.28 51.28 51.12 51.12 0.0M
2021-05-25 50.36 51.50 50.36 51.50 0.0M
2021-05-21 50.68 51.62 50.68 51.62 0.0M
2021-05-20 51.34 51.42 51.30 51.30 0.0M
2021-05-19 50.64 51.56 50.20 50.20 0.0M
2021-05-18 50.54 51.46 50.54 50.84 0.0M
2021-05-17 52.40 52.40 52.28 52.28 0.0M
2021-05-14 52.24 52.24 52.18 52.18 0.0M
2021-05-13 51.88 51.96 51.88 51.96 0.0M
2021-05-12 53.06 53.14 52.78 52.78 0.0M
2021-05-11 53.00 53.00 52.50 52.64 0.0M
2021-05-10 54.08 54.08 53.50 53.50 0.0M
2021-05-07 53.94 53.94 53.84 53.84 0.0M
2021-05-06 54.58 54.58 54.58 54.58 0.0M
2021-05-05 54.94 54.98 54.94 54.98 0.0M
2021-05-04 53.46 54.62 53.26 53.26 0.0M
2021-05-03 53.66 54.76 53.66 54.76 0.0M
2021-04-30 54.78 54.78 54.16 54.50 0.0M
2021-04-29 58.84 58.84 56.14 56.14 0.0M
2021-04-28 60.32 60.32 60.18 60.18 0.0M
2021-04-27 61.40 61.40 61.18 61.18 0.0M
2021-04-26 60.66 60.66 60.62 60.62 0.0M
2021-04-23 61.76 61.76 61.70 61.70 0.0M
2021-04-22 62.66 62.66 62.30 62.30 0.0M
2021-04-21 61.38 61.58 61.38 61.58 0.0M
2021-04-20 63.50 63.80 63.50 63.80 0.0M
2021-04-19 64.50 64.50 63.10 63.10 0.0M
2021-04-16 62.14 63.14 62.14 63.14 0.0M
2021-04-15 62.80 62.80 62.64 62.64 0.0M
2021-04-14 63.16 63.16 62.98 62.98 0.0M
2021-04-13 62.54 62.54 62.50 62.50 0.0M
2021-04-12 61.70 61.70 61.62 61.62 0.0M
2021-04-09 61.84 61.90 61.84 61.90 0.0M
2021-04-08 61.58 61.58 61.02 61.02 0.0M
2021-04-07 63.20 63.20 61.92 61.92 0.0M
2021-04-06 64.08 64.08 62.60 62.60 0.0M
2021-04-01 63.30 63.30 63.30 63.30 0.0M
2021-03-31 62.50 62.50 62.50 62.50 0.0M
2021-03-30 63.00 63.00 62.50 62.50 0.0M
2021-03-29 62.00 62.50 61.50 62.50 0.0M
2021-03-26 59.50 60.00 59.50 60.00 0.0M
2021-03-25 60.00 60.00 59.50 60.00 0.0M
2021-03-24 60.50 60.50 60.50 60.50 0.0M
2021-03-23 61.00 61.50 61.00 61.50 0.0M
2021-03-22 59.50 60.50 59.50 60.50 0.0M
2021-03-19 58.50 58.50 58.50 58.50 0.0M
2021-03-18 59.00 59.00 59.00 59.00 0.0M
2021-03-17 59.50 59.50 59.50 59.50 0.0M
2021-03-16 59.50 60.50 59.50 60.50 0.0M
2021-03-15 58.50 59.00 58.50 59.00 0.0M
2021-03-12 59.00 59.00 58.00 58.00 0.0M
2021-03-11 57.50 57.50 57.50 57.50 0.0M
2021-03-10 61.00 61.00 61.00 61.00 0.0M
2021-03-09 59.50 61.00 59.50 61.00 0.0M
2021-03-08 60.50 60.50 59.50 59.50 0.0M
2021-03-05 58.00 58.00 58.00 58.00 0.0M
2021-03-04 59.50 59.50 57.00 57.00 0.0M
2021-03-03 63.00 63.00 61.50 61.50 0.0M
2021-03-02 61.50 62.50 61.50 62.50 0.0M
2021-03-01 60.00 60.00 60.00 60.00 0.0M
2021-02-26 59.00 59.50 59.00 59.50 0.0M
2021-02-25 61.50 61.50 60.50 60.50 0.0M
2021-02-24 61.50 61.50 61.50 61.50 0.0M
2021-02-23 61.00 61.00 61.00 61.00 0.0M
2021-02-22 63.00 63.00 61.50 61.50 0.0M
2021-02-19 67.50 67.50 64.50 64.50 0.0M
2021-02-18 68.00 68.00 68.00 68.00 0.0M
2021-02-17 69.00 69.00 69.00 69.00 0.0M
2021-02-16 69.50 69.50 67.50 69.50 0.0M
2021-02-15 70.00 70.00 70.00 70.00 0.0M
2021-02-12 65.00 65.00 65.00 65.00 0.0M
2021-02-11 65.50 67.50 65.50 67.50 0.0M
2021-02-10 67.00 67.00 66.50 66.50 0.0M
2021-02-09 67.00 67.50 67.00 67.50 0.0M
2021-02-08 69.00 69.00 69.00 69.00 0.0M
2021-02-05 69.50 70.50 69.00 69.00 0.0M
2021-02-04 69.50 69.50 68.00 68.00 0.0M
2021-02-03 68.00 68.00 67.50 67.50 0.0M
2021-02-02 70.00 70.00 70.00 70.00 0.0M
2021-02-01 66.00 68.50 66.00 68.50 0.0M
2021-01-29 62.00 62.50 62.00 62.50 0.0M
2021-01-28 60.50 62.50 60.50 62.50 0.0M
2021-01-27 61.00 61.00 61.00 61.00 0.0M
2021-01-26 62.50 62.50 62.50 62.50 0.0M
2021-01-25 62.50 62.50 62.50 62.50 0.0M
2021-01-22 62.00 62.00 62.00 62.00 0.0M
2021-01-21 63.50 64.00 62.50 62.50 0.0M
2021-01-20 62.50 62.50 62.50 62.50 0.0M
2021-01-19 64.00 64.00 62.50 63.00 0.0M
2021-01-18 63.00 63.00 63.00 63.00 0.0M
2021-01-15 62.50 63.00 62.50 63.00 0.0M
2021-01-14 64.00 64.00 64.00 64.00 0.0M
2021-01-13 63.50 64.00 63.50 64.00 0.0M
2021-01-12 64.50 64.50 64.50 64.50 0.0M
2021-01-11 65.50 66.00 65.50 65.50 0.0M
2021-01-08 63.50 65.50 61.50 65.50 0.0M
2021-01-07 63.50 63.50 63.50 63.50 0.0M
2021-01-06 61.50 64.00 61.50 64.00 0.0M
2021-01-05 59.50 59.50 59.00 59.00 0.0M
2021-01-04 59.50 60.00 59.00 60.00 0.0M