ヘインズブランズ (HBI)

HBI
🏛️ アメリカ →
6.59
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
2021-12-31 16.71 16.88 16.47 16.72 3.3M
2021-12-30 16.89 17.09 16.76 16.80 4.3M
2021-12-29 16.59 16.90 16.53 16.82 2.8M
2021-12-28 16.49 16.75 16.49 16.55 2.7M
2021-12-27 16.11 16.62 16.11 16.56 2.7M
2021-12-23 16.22 16.38 16.08 16.21 2.8M
2021-12-22 16.05 16.33 16.03 16.15 4.0M
2021-12-21 15.79 16.17 15.71 16.08 5.2M
2021-12-20 16.30 16.30 15.40 15.66 8.9M
2021-12-17 16.85 16.94 16.25 16.31 66.0M
2021-12-16 17.01 17.16 16.74 16.81 4.8M
2021-12-15 16.75 16.87 16.36 16.82 3.6M
2021-12-14 16.55 17.01 16.48 16.70 5.0M
2021-12-13 17.44 17.51 16.23 16.61 5.4M
2021-12-10 17.54 17.64 17.19 17.55 3.4M
2021-12-09 17.49 17.81 17.37 17.37 3.5M
2021-12-08 17.39 17.75 17.25 17.63 3.6M
2021-12-07 17.29 17.62 17.19 17.40 5.1M
2021-12-06 16.72 17.55 16.71 17.31 7.3M
2021-12-03 16.55 16.62 16.30 16.48 4.4M
2021-12-02 16.20 16.60 16.07 16.44 3.9M
2021-12-01 16.51 16.86 16.09 16.10 4.5M
2021-11-30 16.23 16.40 15.82 16.15 4.7M
2021-11-29 17.08 17.16 16.40 16.41 3.4M
2021-11-26 16.62 17.07 16.24 16.82 2.8M
2021-11-24 16.71 17.20 16.68 17.14 2.9M
2021-11-23 17.11 17.20 16.90 17.00 3.3M
2021-11-22 17.16 17.34 17.01 17.16 3.1M
2021-11-19 17.20 17.37 17.05 17.07 3.0M
2021-11-18 17.79 17.87 17.14 17.33 3.9M
2021-11-17 17.64 17.72 17.31 17.48 4.2M
2021-11-16 17.84 17.96 17.71 17.76 2.4M
2021-11-15 17.78 18.00 17.73 17.75 3.2M
2021-11-12 17.89 17.95 17.34 17.62 4.6M
2021-11-11 18.11 18.13 17.79 17.85 1.9M
2021-11-10 17.97 18.28 17.81 17.99 2.5M
2021-11-09 17.78 18.17 17.78 18.07 2.5M
2021-11-08 18.02 18.02 17.71 17.81 3.4M
2021-11-05 17.99 18.60 17.95 17.99 5.1M
2021-11-04 18.20 18.35 17.51 17.80 7.3M
2021-11-03 17.52 18.58 17.52 18.28 7.4M
2021-11-02 17.62 17.70 17.38 17.58 5.4M
2021-11-01 17.10 17.94 17.07 17.59 8.2M
2021-10-29 17.24 17.36 16.92 17.04 3.3M
2021-10-28 17.09 17.23 16.86 17.23 2.8M
2021-10-27 17.01 17.13 16.85 17.03 3.3M
2021-10-26 17.11 17.22 16.95 16.99 3.7M
2021-10-25 16.80 17.16 16.78 16.94 3.5M
2021-10-22 16.83 17.00 16.72 16.84 2.6M
2021-10-21 16.83 17.15 16.80 16.89 2.6M
2021-10-20 16.65 16.97 16.63 16.78 3.5M
2021-10-19 16.86 16.87 16.63 16.68 4.9M
2021-10-18 16.70 16.93 16.62 16.83 3.2M
2021-10-15 17.29 17.47 16.84 16.85 3.1M
2021-10-14 16.80 17.22 16.75 17.20 4.7M
2021-10-13 16.50 16.67 16.27 16.55 3.3M
2021-10-12 16.46 16.53 16.22 16.38 3.0M
2021-10-11 16.22 16.71 16.22 16.29 3.4M
2021-10-08 16.99 17.01 16.02 16.23 6.5M
2021-10-07 16.69 17.15 16.62 17.08 5.8M
2021-10-06 16.73 16.82 15.84 16.41 9.9M
2021-10-05 17.36 17.43 16.82 16.93 9.3M
2021-10-04 17.45 17.72 17.27 17.43 5.4M
2021-10-01 17.26 17.66 17.17 17.47 7.0M
2021-09-30 18.48 18.48 17.15 17.16 10.3M
2021-09-29 19.02 19.19 18.44 18.52 3.6M
2021-09-28 18.80 19.21 18.75 18.99 3.4M
2021-09-27 18.70 19.01 18.61 18.76 3.2M
2021-09-24 18.50 18.78 18.26 18.67 3.7M
2021-09-23 18.65 18.96 18.58 18.63 5.4M
2021-09-22 18.63 18.80 18.49 18.50 3.3M
2021-09-21 18.84 18.99 18.41 18.42 3.2M
2021-09-20 18.65 18.89 18.35 18.70 4.9M
2021-09-17 19.21 19.54 18.97 19.00 4.5M
2021-09-16 19.17 19.59 19.14 19.30 2.7M
2021-09-15 18.76 19.26 18.72 19.16 5.5M
2021-09-14 19.10 19.10 18.42 18.81 4.2M
2021-09-13 18.79 19.10 18.60 19.09 3.5M
2021-09-10 18.90 19.03 18.68 18.72 3.7M
2021-09-09 18.68 18.98 18.61 18.82 3.1M
2021-09-08 18.78 18.97 18.53 18.67 3.7M
2021-09-07 19.04 19.17 18.85 18.86 4.4M
2021-09-03 19.30 19.39 18.91 19.06 2.1M
2021-09-02 19.32 19.51 19.19 19.36 2.4M
2021-09-01 18.90 19.46 18.80 19.23 6.7M
2021-08-31 18.93 19.05 18.52 18.68 4.6M
2021-08-30 19.39 19.41 18.82 18.82 3.8M
2021-08-27 19.15 19.59 19.04 19.41 3.1M
2021-08-26 19.72 19.72 18.99 19.09 4.6M
2021-08-25 19.34 19.78 19.21 19.74 2.9M
2021-08-24 19.30 19.59 19.26 19.37 1.8M
2021-08-23 19.19 19.28 19.02 19.23 2.7M
2021-08-20 18.64 18.96 18.55 18.95 3.0M
2021-08-19 18.90 19.23 18.52 18.60 3.6M
2021-08-18 19.31 19.63 19.11 19.13 2.4M
2021-08-17 19.96 19.96 19.17 19.40 4.0M
2021-08-16 20.32 20.44 20.08 20.14 2.7M
2021-08-13 20.65 20.74 20.36 20.41 3.3M
2021-08-12 20.65 20.72 20.34 20.68 2.9M
2021-08-11 20.24 20.65 19.98 20.57 4.2M
2021-08-10 19.34 20.34 19.34 20.21 4.3M
2021-08-09 19.69 19.74 19.27 19.39 4.4M
2021-08-06 19.70 20.06 19.34 19.84 6.1M
2021-08-05 19.40 20.18 19.04 19.51 8.9M
2021-08-04 18.56 18.78 18.31 18.35 4.8M
2021-08-03 18.64 18.71 18.21 18.68 3.6M
2021-08-02 18.42 18.85 18.28 18.51 3.8M
2021-07-30 18.29 18.55 18.17 18.26 8.4M
2021-07-29 18.25 18.49 18.23 18.36 3.1M
2021-07-28 18.27 18.43 17.96 18.08 3.2M
2021-07-27 18.21 18.48 18.03 18.26 2.9M
2021-07-26 18.08 18.37 18.02 18.35 3.1M
2021-07-23 18.03 18.25 17.92 18.04 2.7M
2021-07-22 18.08 18.08 17.77 17.87 3.0M
2021-07-21 17.92 18.30 17.90 18.10 3.2M
2021-07-20 17.27 17.85 17.20 17.79 3.9M
2021-07-19 17.05 17.50 16.96 17.31 4.4M
2021-07-16 18.08 18.13 17.42 17.42 3.1M
2021-07-15 18.04 18.13 17.73 17.98 4.2M
2021-07-14 18.14 18.34 18.07 18.14 2.6M
2021-07-13 18.77 18.77 18.08 18.15 4.9M
2021-07-12 17.95 18.28 17.69 18.12 2.8M
2021-07-09 17.74 18.16 17.72 18.10 3.4M
2021-07-08 17.36 17.69 17.20 17.46 4.4M
2021-07-07 17.67 17.87 17.45 17.59 4.4M
2021-07-06 18.50 18.61 17.74 17.83 5.2M
2021-07-02 18.75 18.80 18.41 18.55 3.0M
2021-07-01 18.69 19.26 18.58 18.78 4.0M
2021-06-30 18.45 18.71 18.26 18.67 3.3M
2021-06-29 18.69 18.88 18.46 18.46 2.1M
2021-06-28 18.85 18.89 18.56 18.58 2.5M
2021-06-25 18.84 19.13 18.73 18.91 7.7M
2021-06-24 18.55 18.75 18.29 18.68 3.0M
2021-06-23 18.72 18.82 18.46 18.51 4.7M
2021-06-22 18.63 18.65 18.29 18.61 2.6M
2021-06-21 18.32 18.64 18.30 18.56 2.9M
2021-06-18 18.25 18.53 18.02 18.26 6.4M
2021-06-17 19.09 19.23 18.21 18.59 3.8M
2021-06-16 19.22 19.22 18.72 19.10 3.0M
2021-06-15 19.16 19.32 18.98 19.25 2.9M
2021-06-14 19.59 19.61 19.07 19.09 2.5M
2021-06-11 19.23 19.54 19.11 19.53 2.8M
2021-06-10 19.38 19.52 19.03 19.06 2.5M
2021-06-09 19.69 19.77 19.21 19.30 2.1M
2021-06-08 19.46 19.85 19.31 19.76 2.2M
2021-06-07 19.51 19.69 19.45 19.46 2.5M
2021-06-04 19.50 19.52 18.97 19.36 4.0M
2021-06-03 19.46 19.64 19.27 19.50 2.4M
2021-06-02 19.92 19.99 19.33 19.53 2.7M
2021-06-01 19.62 20.04 19.61 19.88 3.1M
2021-05-28 19.87 19.87 19.43 19.54 3.0M
2021-05-27 19.50 19.87 19.50 19.76 2.9M
2021-05-26 19.26 19.48 19.15 19.45 2.8M
2021-05-25 19.27 19.34 19.09 19.09 3.1M
2021-05-24 19.42 19.43 19.09 19.14 3.1M
2021-05-21 19.42 19.55 19.25 19.29 4.0M
2021-05-20 19.26 19.44 18.80 19.36 5.3M
2021-05-19 19.43 19.48 19.04 19.39 5.2M
2021-05-18 19.84 19.94 19.58 19.71 4.7M
2021-05-17 19.69 19.97 19.48 19.88 7.4M
2021-05-14 18.77 19.44 18.75 19.18 6.3M
2021-05-13 18.76 19.32 18.49 18.75 5.9M
2021-05-12 19.55 19.78 18.67 18.76 13.2M
2021-05-11 19.03 19.71 18.50 19.28 20.9M
2021-05-10 22.50 22.82 21.88 21.90 5.9M
2021-05-07 21.58 22.40 21.56 22.37 3.9M
2021-05-06 22.00 22.05 21.59 21.90 5.0M
2021-05-05 21.53 22.01 21.49 21.90 3.7M
2021-05-04 21.28 21.54 21.09 21.50 3.3M
2021-05-03 21.23 21.51 21.10 21.29 3.2M
2021-04-30 21.27 21.45 20.88 21.06 7.4M
2021-04-29 21.30 21.48 21.03 21.12 5.6M
2021-04-28 21.11 21.33 21.06 21.10 2.1M
2021-04-27 21.00 21.49 20.94 21.16 3.8M
2021-04-26 21.00 21.33 20.66 20.86 2.9M
2021-04-23 20.79 21.05 20.39 20.93 4.1M
2021-04-22 20.76 21.01 20.57 20.64 5.4M
2021-04-21 19.70 20.71 19.59 20.59 4.6M
2021-04-20 20.11 20.16 19.53 19.76 3.7M
2021-04-19 20.32 20.34 19.90 20.09 3.4M
2021-04-16 20.18 20.40 19.96 20.26 4.2M
2021-04-15 20.30 20.31 19.96 20.04 3.1M
2021-04-14 19.98 20.31 19.91 20.08 2.6M
2021-04-13 20.20 20.33 19.76 20.05 3.1M
2021-04-12 20.43 20.60 20.33 20.55 2.1M
2021-04-09 20.11 20.40 20.00 20.36 2.9M
2021-04-08 19.67 19.97 19.45 19.93 2.7M
2021-04-07 20.07 20.17 19.67 19.92 3.0M
2021-04-06 19.82 20.07 19.59 19.94 6.8M
2021-04-05 19.50 19.91 19.13 19.88 4.4M
2021-04-01 19.65 19.87 19.09 19.37 7.0M
2021-03-31 19.95 20.10 19.52 19.67 3.5M
2021-03-30 19.83 20.12 19.57 20.00 4.1M
2021-03-29 20.44 20.70 19.61 19.70 3.4M
2021-03-26 20.23 20.67 20.12 20.55 3.3M
2021-03-25 19.20 20.13 19.10 20.05 3.3M
2021-03-24 19.41 19.82 19.23 19.24 3.5M
2021-03-23 20.26 20.35 19.11 19.24 3.4M
2021-03-22 20.80 20.85 20.01 20.46 4.0M
2021-03-19 20.22 21.00 20.22 20.80 8.2M
2021-03-18 20.39 20.96 20.26 20.38 4.5M
2021-03-17 20.46 20.61 20.05 20.22 4.9M
2021-03-16 20.53 20.57 20.06 20.44 3.0M
2021-03-15 20.41 20.91 20.40 20.61 3.4M
2021-03-12 20.26 20.54 20.04 20.48 3.2M
2021-03-11 19.92 20.15 19.68 20.14 3.1M
2021-03-10 19.89 19.99 19.63 19.86 3.0M
2021-03-09 20.73 20.85 19.76 19.79 5.4M
2021-03-08 19.43 21.24 19.29 20.88 12.9M
2021-03-05 18.53 19.25 18.29 19.21 5.0M
2021-03-04 18.71 18.94 17.94 18.45 4.6M
2021-03-03 18.74 19.07 18.40 18.78 7.4M
2021-03-02 18.15 18.51 18.03 18.29 4.2M
2021-03-01 17.98 18.39 17.85 18.13 3.7M
2021-02-26 17.70 17.87 17.40 17.69 5.1M
2021-02-25 18.35 18.51 17.67 17.76 4.2M
2021-02-24 18.05 18.44 17.92 18.25 6.0M
2021-02-23 18.01 18.18 17.57 18.00 3.4M
2021-02-22 17.83 18.36 17.77 18.17 4.2M
2021-02-19 17.93 18.00 17.56 17.86 5.6M
2021-02-18 17.63 17.98 17.51 17.92 4.3M
2021-02-17 18.00 18.10 17.42 17.87 3.4M
2021-02-16 18.56 18.69 17.68 18.02 6.0M
2021-02-12 18.31 18.80 18.24 18.51 4.7M
2021-02-11 18.81 19.24 18.17 18.47 5.0M
2021-02-10 20.00 20.00 18.44 18.73 13.9M
2021-02-09 17.28 20.00 17.24 19.96 28.9M
2021-02-08 16.00 16.14 15.84 15.98 5.2M
2021-02-05 15.91 15.99 15.61 15.87 2.9M
2021-02-04 15.48 15.78 15.30 15.77 3.7M
2021-02-03 15.30 15.43 15.10 15.28 4.0M
2021-02-02 15.38 15.44 14.90 15.23 4.0M
2021-02-01 15.37 15.48 14.84 15.25 6.7M
2021-01-29 15.46 15.77 15.09 15.29 7.5M
2021-01-28 16.05 16.67 15.38 15.40 8.3M
2021-01-27 15.37 16.08 15.30 16.04 7.8M
2021-01-26 15.71 15.72 15.31 15.62 5.8M
2021-01-25 15.47 16.07 15.41 15.50 5.2M
2021-01-22 15.49 15.62 15.31 15.58 3.1M
2021-01-21 15.55 15.69 15.49 15.60 2.3M
2021-01-20 15.45 15.66 15.41 15.53 3.2M
2021-01-19 15.74 15.95 15.37 15.42 4.3M
2021-01-15 15.64 15.81 15.43 15.72 3.3M
2021-01-14 15.80 16.00 15.69 15.80 3.3M
2021-01-13 15.87 15.98 15.57 15.64 2.8M
2021-01-12 15.32 16.04 15.28 16.00 3.5M
2021-01-11 15.25 15.55 15.12 15.32 3.3M
2021-01-08 15.55 15.70 15.19 15.36 3.3M
2021-01-07 15.38 15.80 15.29 15.47 5.7M
2021-01-06 14.50 15.49 14.50 15.28 6.5M
2021-01-05 14.41 14.65 14.21 14.40 9.0M
2021-01-04 14.68 14.68 14.30 14.45 6.0M