Home Depot

HD
🏛️ ドイツ →
331.80
最終更新: 2025-10-07
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
2025-10-07 333.45 335.05 330.90 331.80 0.0M
2025-10-06 335.65 338.65 331.55 331.55 0.0M
2025-10-03 336.30 337.40 335.60 335.60 0.0M
2025-10-02 337.60 338.85 336.35 338.85 0.0M
2025-10-01 342.10 344.10 337.00 340.55 0.0M
2025-09-30 346.95 347.00 344.05 344.60 0.0M
2025-09-29 350.75 351.45 344.75 344.75 0.0M
2025-09-26 348.80 351.45 348.35 350.15 0.0M
2025-09-25 350.45 350.65 347.10 350.05 0.0M
2025-09-24 348.95 349.25 346.70 348.60 0.0M
2025-09-23 349.75 349.90 346.00 346.00 0.0M
2025-09-22 352.85 352.85 350.45 351.30 0.0M
2025-09-19 353.85 355.20 353.40 354.80 0.0M
2025-09-18 355.00 357.15 353.50 356.75 0.0M
2025-09-17 355.55 357.85 355.55 356.20 0.0M
2025-09-16 360.15 360.15 356.45 356.50 0.0M
2025-09-15 361.10 362.70 355.75 357.35 0.0M
2025-09-12 361.25 361.25 357.95 358.70 0.0M
2025-09-11 353.50 360.85 353.50 360.30 0.0M
2025-09-10 354.30 354.30 352.15 352.50 0.0M
2025-09-09 356.75 358.00 353.25 354.40 0.0M
2025-09-08 357.95 358.65 355.15 355.55 0.0M
2025-09-05 352.45 357.30 351.50 356.00 0.0M
2025-09-04 349.80 352.70 349.25 352.30 0.0M
2025-09-03 346.00 350.30 345.30 349.20 0.0M
2025-09-02 344.60 349.80 344.60 348.25 0.0M
2025-09-01 346.90 347.30 335.00 335.00 0.0M
2025-08-29 350.35 350.40 346.85 346.85 0.0M
2025-08-28 354.55 354.55 347.75 347.75 0.0M
2025-08-27 350.05 354.70 350.05 352.25 0.0M
2025-08-26 353.40 353.40 348.35 349.00 0.0M
2025-08-25 351.70 353.00 349.60 349.80 0.0M
2025-08-22 343.70 353.30 343.00 353.30 0.0M
2025-08-21 346.30 346.30 343.10 344.35 0.0M
2025-08-20 349.50 351.10 346.65 346.90 0.0M
2025-08-19 339.20 353.55 329.50 349.25 0.0M
2025-08-18 342.40 342.40 337.95 339.40 0.0M
2025-08-15 345.65 345.65 338.10 339.45 0.0M
2025-08-14 347.80 348.60 344.30 346.25 0.0M
2025-08-13 337.90 345.35 337.90 345.35 0.0M
2025-08-12 334.35 339.35 333.65 338.20 0.0M
2025-08-11 332.30 334.60 331.60 331.60 0.0M
2025-08-08 331.75 332.65 331.75 332.65 0.0M
2025-08-07 333.50 335.05 330.75 330.75 0.0M
2025-08-06 334.10 334.50 332.00 333.95 0.0M
2025-08-05 330.05 332.60 330.05 332.35 0.0M
2025-08-04 320.90 329.35 320.90 328.85 0.0M
2025-08-01 321.40 322.50 316.10 321.75 0.0M
2025-07-31 325.25 325.65 322.40 322.70 0.0M
2025-07-30 325.90 330.00 325.90 327.80 0.0M
2025-07-29 326.50 326.90 324.80 326.40 0.0M
2025-07-28 321.25 326.95 321.25 326.95 0.0M
2025-07-25 319.00 319.95 317.20 319.35 0.0M
2025-07-24 319.80 319.80 317.95 317.95 0.0M
2025-07-23 316.80 319.00 316.80 318.95 0.0M
2025-07-22 311.35 317.10 310.90 311.10 0.0M
2025-07-21 307.80 310.15 307.80 310.15 0.0M
2025-07-18 309.30 309.30 307.00 307.05 0.0M
2025-07-17 307.70 309.85 306.60 307.85 0.0M
2025-07-16 309.95 310.50 302.70 302.70 0.0M
2025-07-15 318.65 318.65 314.20 314.20 0.0M
2025-07-14 315.35 317.50 314.25 315.55 0.0M
2025-07-11 318.30 318.35 314.55 315.55 0.0M
2025-07-10 316.05 322.30 316.05 321.90 0.0M
2025-07-09 313.15 315.00 312.30 312.30 0.0M
2025-07-08 311.40 315.55 311.40 315.55 0.0M
2025-07-07 316.20 317.10 313.50 313.85 0.0M
2025-07-04 312.65 316.25 312.65 313.00 0.0M
2025-07-03 316.70 316.70 314.30 315.60 0.0M
2025-07-02 319.55 322.30 314.90 316.75 0.0M
2025-07-01 312.55 320.80 308.90 320.80 0.0M
2025-06-30 313.60 315.85 311.00 311.45 0.0M
2025-06-27 311.00 313.10 310.20 313.10 0.0M
2025-06-26 309.30 310.70 309.05 309.30 0.0M
2025-06-25 310.25 311.45 310.25 311.45 0.0M
2025-06-24 309.65 309.65 307.25 309.10 0.0M
2025-06-23 302.20 306.10 302.20 305.65 0.0M
2025-06-20 300.85 304.30 299.40 304.30 0.0M
2025-06-19 300.40 301.15 299.20 301.15 0.0M
2025-06-18 302.65 304.10 302.40 302.40 0.0M
2025-06-17 304.95 307.20 304.35 305.80 0.0M
2025-06-16 307.70 308.25 304.90 304.95 0.0M
2025-06-13 313.05 314.40 310.15 310.60 0.0M
2025-06-12 313.15 313.50 310.00 313.05 0.0M
2025-06-11 320.45 320.90 317.20 317.20 0.0M
2025-06-10 322.00 322.00 317.55 321.75 0.0M
2025-06-09 321.60 321.70 319.80 319.95 0.0M
2025-06-06 322.95 326.40 322.95 323.60 0.0M
2025-06-05 323.65 325.30 320.75 323.95 0.0M
2025-06-04 325.95 331.25 325.95 327.20 0.0M
2025-06-03 323.15 325.30 319.85 324.85 0.0M
2025-06-02 323.00 323.00 317.35 317.55 0.0M
2025-05-30 324.75 325.55 323.35 323.35 0.0M
2025-05-29 330.75 330.75 322.80 322.80 0.0M
2025-05-28 327.25 328.20 326.15 326.60 0.0M
2025-05-27 321.20 326.50 321.20 326.50 0.0M
2025-05-26 318.60 322.00 312.00 312.00 0.0M
2025-05-23 324.95 324.95 318.30 320.50 0.0M
2025-05-22 328.50 328.50 323.70 325.40 0.0M
2025-05-21 333.10 334.50 329.95 330.40 0.0M
2025-05-20 337.30 345.80 334.40 337.65 0.0M
2025-05-19 339.10 339.10 332.95 337.15 0.0M
2025-05-16 338.45 340.45 338.00 340.10 0.0M
2025-05-15 333.10 337.60 330.90 337.60 0.0M
2025-05-14 336.35 336.35 331.90 334.35 0.0M
2025-05-13 338.75 342.70 337.25 337.45 0.0M
2025-05-12 326.95 339.80 326.95 337.90 0.0M
2025-05-09 325.95 325.95 322.80 323.65 0.0M
2025-05-08 324.10 325.05 322.25 325.05 0.0M
2025-05-07 319.75 319.85 318.50 319.45 0.0M
2025-05-06 320.65 320.65 314.50 318.10 0.0M
2025-05-05 319.30 321.35 317.45 320.55 0.0M
2025-05-02 318.10 321.35 315.50 320.00 0.0M
2025-04-30 316.35 316.35 310.35 314.70 0.0M
2025-04-29 313.65 315.45 312.00 313.85 0.0M
2025-04-28 313.75 316.45 313.30 313.60 0.0M
2025-04-25 318.50 318.50 312.60 312.95 0.0M
2025-04-24 312.40 315.65 310.85 315.15 0.0M
2025-04-23 317.15 320.50 314.45 315.65 0.0M
2025-04-22 301.55 308.20 301.55 308.20 0.0M
2025-04-17 306.55 312.35 304.25 312.35 0.0M
2025-04-16 307.20 311.50 307.20 309.95 0.0M
2025-04-15 316.10 317.95 314.35 316.15 0.0M
2025-04-14 309.85 315.90 309.85 314.65 0.0M
2025-04-11 309.15 314.20 304.35 304.60 0.0M
2025-04-10 317.00 317.85 311.05 311.05 0.0M
2025-04-09 302.20 305.70 293.10 298.00 0.0M
2025-04-08 319.15 322.50 315.85 316.35 0.0M
2025-04-07 306.20 319.40 302.85 309.20 0.0M
2025-04-04 321.55 328.30 308.80 328.30 0.0M
2025-04-03 327.00 327.00 317.65 324.00 0.0M
2025-04-02 340.45 340.45 335.60 339.45 0.0M
2025-04-01 338.85 339.40 335.35 338.70 0.0M
2025-03-31 329.95 335.95 326.60 335.50 0.0M
2025-03-28 336.85 337.50 329.25 330.65 0.0M
2025-03-27 336.90 337.95 335.80 336.65 0.0M
2025-03-26 335.00 337.20 333.45 336.15 0.0M
2025-03-25 336.55 338.25 334.05 334.05 0.0M
2025-03-24 327.75 335.80 325.15 335.60 0.0M
2025-03-21 326.85 328.55 321.90 325.10 0.0M
2025-03-20 326.75 333.60 324.70 330.00 0.0M
2025-03-19 318.70 324.50 318.70 322.65 0.0M
2025-03-18 322.70 323.55 318.40 319.30 0.0M
2025-03-17 323.80 325.45 321.50 324.15 0.0M
2025-03-14 321.95 324.45 318.60 319.60 0.0M
2025-03-13 332.35 334.80 321.75 322.00 0.0M
2025-03-12 338.85 340.75 332.00 335.95 0.0M
2025-03-11 342.45 344.75 336.25 336.25 0.0M
2025-03-10 343.15 351.80 343.15 349.70 0.0M
2025-03-07 353.10 353.20 342.10 342.45 0.0M
2025-03-06 356.05 358.80 352.50 357.30 0.0M
2025-03-05 356.15 358.50 353.30 354.70 0.0M
2025-03-04 369.05 370.10 360.30 361.05 0.0M
2025-03-03 394.85 394.85 374.55 374.85 0.0M
2025-02-28 377.90 379.55 375.90 376.85 0.0M
2025-02-27 375.15 379.05 372.55 379.05 0.0M
2025-02-26 375.05 381.85 370.75 378.15 0.0M
2025-02-25 360.95 378.40 356.00 375.95 0.0M
2025-02-24 368.40 371.15 361.80 366.20 0.0M
2025-02-21 377.00 379.25 373.35 373.50 0.0M
2025-02-20 377.50 378.65 374.00 374.00 0.0M
2025-02-19 385.35 385.60 379.30 379.30 0.0M
2025-02-18 392.00 393.85 385.15 385.35 0.0M
2025-02-17 393.80 395.45 389.80 391.05 0.0M
2025-02-14 393.90 397.60 391.60 391.60 0.0M
2025-02-13 390.70 394.90 388.50 394.20 0.0M
2025-02-12 400.40 402.20 388.65 390.55 0.0M
2025-02-11 399.65 402.00 399.65 401.35 0.0M
2025-02-10 395.10 401.05 395.10 399.45 0.0M
2025-02-07 400.50 401.80 394.10 395.00 0.0M
2025-02-06 401.15 402.30 399.45 400.90 0.0M
2025-02-05 395.30 397.20 391.55 395.60 0.0M
2025-02-04 397.80 397.80 393.45 394.50 0.0M
2025-02-03 396.25 398.20 391.40 398.20 0.0M
2025-01-31 400.30 402.70 397.40 397.40 0.0M
2025-01-30 399.40 401.05 396.75 399.35 0.0M
2025-01-29 403.35 405.00 400.10 401.10 0.0M
2025-01-28 407.20 408.35 400.90 400.90 0.0M
2025-01-27 394.20 399.45 392.50 399.10 0.0M
2025-01-24 393.25 395.35 393.15 394.20 0.0M
2025-01-23 395.50 395.85 392.90 395.85 0.0M
2025-01-22 403.00 403.00 395.35 395.35 0.0M
2025-01-21 397.90 402.55 395.95 402.55 0.0M
2025-01-20 394.80 397.10 392.90 392.90 0.0M
2025-01-17 398.60 400.65 397.05 399.45 0.0M
2025-01-16 396.65 397.15 393.50 395.90 0.0M
2025-01-15 381.65 393.50 379.50 391.65 0.0M
2025-01-14 383.80 383.80 380.70 380.70 0.0M
2025-01-13 383.70 387.15 380.45 381.00 0.0M
2025-01-10 380.80 383.50 376.70 380.95 0.0M
2025-01-09 376.90 376.90 374.70 375.30 0.0M
2025-01-08 373.40 375.45 370.35 374.85 0.0M
2025-01-07 375.35 375.70 372.35 372.35 0.0M
2025-01-06 375.65 378.10 374.05 377.20 0.0M
2025-01-03 381.30 381.30 375.40 375.85 0.0M
2025-01-02 378.50 380.10 376.95 380.10 0.0M