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
2022-12-30 6.17 6.40 6.16 6.36 7.6M
2022-12-29 6.14 6.34 6.13 6.26 7.8M
2022-12-28 6.24 6.28 5.99 6.06 7.4M
2022-12-27 6.08 6.33 6.05 6.23 8.5M
2022-12-23 5.92 6.11 5.86 6.10 8.1M
2022-12-22 5.78 5.93 5.65 5.92 9.9M
2022-12-21 6.01 6.09 5.82 5.84 9.3M
2022-12-20 5.85 6.08 5.81 5.89 12.9M
2022-12-19 5.88 5.92 5.72 5.88 12.3M
2022-12-16 5.89 5.96 5.77 5.89 17.4M
2022-12-15 6.19 6.22 5.96 5.96 13.1M
2022-12-14 6.39 6.44 6.23 6.29 10.3M
2022-12-13 6.68 6.75 6.31 6.37 13.3M
2022-12-12 6.35 6.41 6.22 6.38 8.3M
2022-12-09 6.31 6.43 6.23 6.35 5.6M
2022-12-08 6.32 6.42 6.23 6.42 8.0M
2022-12-07 6.29 6.39 6.20 6.32 5.9M
2022-12-06 6.39 6.41 6.22 6.33 8.3M
2022-12-05 6.63 6.64 6.34 6.37 11.7M
2022-12-02 6.68 6.79 6.64 6.72 6.7M
2022-12-01 6.70 7.02 6.70 6.75 10.7M
2022-11-30 6.54 6.72 6.32 6.72 11.7M
2022-11-29 6.52 6.59 6.46 6.53 7.5M
2022-11-28 6.71 6.81 6.50 6.50 7.5M
2022-11-25 6.68 6.85 6.68 6.77 3.3M
2022-11-23 6.69 6.75 6.60 6.71 7.2M
2022-11-22 6.67 6.79 6.53 6.71 9.3M
2022-11-21 6.63 6.82 6.52 6.61 10.6M
2022-11-18 7.19 7.21 6.75 6.81 12.8M
2022-11-17 7.17 7.22 6.82 7.00 13.2M
2022-11-16 7.41 7.50 7.28 7.31 10.7M
2022-11-15 7.51 7.69 7.42 7.58 10.1M
2022-11-14 7.54 7.65 7.34 7.36 11.0M
2022-11-11 6.85 7.85 6.85 7.77 16.9M
2022-11-10 6.61 7.14 6.61 6.80 19.7M
2022-11-09 6.98 6.99 6.40 6.48 20.0M
2022-11-08 7.16 7.26 6.99 7.08 10.9M
2022-11-07 7.01 7.09 6.86 7.07 7.6M
2022-11-04 6.83 7.00 6.76 6.97 9.8M
2022-11-03 6.55 6.77 6.42 6.69 10.3M
2022-11-02 6.86 6.91 6.58 6.60 8.8M
2022-11-01 6.96 7.01 6.87 6.90 10.4M
2022-10-31 6.89 6.97 6.63 6.82 19.7M
2022-10-28 7.33 7.40 7.05 7.20 14.8M
2022-10-27 7.44 7.54 7.33 7.36 6.3M
2022-10-26 7.41 7.56 7.33 7.37 6.7M
2022-10-25 7.18 7.56 7.17 7.46 8.1M
2022-10-24 7.40 7.43 7.18 7.21 10.5M
2022-10-21 7.20 7.43 7.16 7.36 7.7M
2022-10-20 7.55 7.70 7.24 7.25 9.2M
2022-10-19 7.74 7.83 7.32 7.47 9.1M
2022-10-18 7.98 8.11 7.85 7.88 6.1M
2022-10-17 7.91 7.96 7.73 7.79 7.8M
2022-10-14 7.85 7.91 7.63 7.71 6.8M
2022-10-13 7.50 7.85 7.35 7.77 6.1M
2022-10-12 7.70 7.77 7.55 7.67 7.2M
2022-10-11 7.49 7.87 7.41 7.69 9.6M
2022-10-10 7.43 7.53 7.29 7.46 6.7M
2022-10-07 7.51 7.55 7.14 7.37 7.9M
2022-10-06 7.75 7.84 7.55 7.69 5.2M
2022-10-05 7.46 7.88 7.36 7.82 10.7M
2022-10-04 7.40 7.61 7.35 7.60 7.5M
2022-10-03 7.05 7.27 6.95 7.20 8.3M
2022-09-30 7.09 7.19 6.91 6.96 11.7M
2022-09-29 7.39 7.42 7.20 7.23 9.1M
2022-09-28 7.40 7.57 7.28 7.55 11.0M
2022-09-27 7.67 7.73 7.27 7.37 11.4M
2022-09-26 7.64 7.89 7.58 7.60 15.3M
2022-09-23 7.91 8.00 7.61 7.64 14.0M
2022-09-22 8.09 8.11 7.92 8.00 8.9M
2022-09-21 8.22 8.42 8.06 8.06 8.2M
2022-09-20 8.42 8.46 8.10 8.14 9.8M
2022-09-19 8.37 8.76 8.37 8.54 7.7M
2022-09-16 8.47 8.66 8.40 8.44 11.9M
2022-09-15 8.75 8.98 8.61 8.64 5.1M
2022-09-14 8.81 8.82 8.60 8.69 7.2M
2022-09-13 9.16 9.27 8.75 8.82 7.1M
2022-09-12 9.31 9.48 9.25 9.47 7.4M
2022-09-09 9.10 9.22 8.86 9.17 6.9M
2022-09-08 8.69 8.77 8.40 8.76 6.9M
2022-09-07 8.50 8.84 8.46 8.79 6.9M
2022-09-06 8.65 8.80 8.34 8.42 7.6M
2022-09-02 8.72 8.81 8.51 8.61 7.3M
2022-09-01 8.62 8.71 8.55 8.66 6.0M
2022-08-31 8.86 8.92 8.58 8.71 8.6M
2022-08-30 8.95 8.97 8.72 8.84 6.9M
2022-08-29 9.00 9.02 8.80 8.85 9.2M
2022-08-26 9.57 9.61 8.97 9.04 7.0M
2022-08-25 9.33 9.74 9.28 9.51 6.2M
2022-08-24 9.46 9.46 9.13 9.39 9.2M
2022-08-23 9.50 9.78 9.41 9.49 6.7M
2022-08-22 10.23 10.30 9.64 9.65 10.3M
2022-08-19 10.64 10.67 10.29 10.33 5.0M
2022-08-18 10.77 10.81 10.55 10.64 3.8M
2022-08-17 10.97 11.00 10.69 10.80 5.6M
2022-08-16 10.50 11.25 10.50 11.16 7.3M
2022-08-15 10.50 10.85 10.47 10.49 9.0M
2022-08-12 10.61 10.70 10.51 10.57 9.1M
2022-08-11 11.19 11.31 10.56 10.67 13.5M
2022-08-10 11.52 11.75 11.39 11.56 6.7M
2022-08-09 11.43 11.43 11.05 11.27 5.8M
2022-08-08 11.28 11.77 11.28 11.47 5.9M
2022-08-05 11.03 11.29 11.02 11.20 3.7M
2022-08-04 11.22 11.35 11.14 11.17 3.6M
2022-08-03 11.06 11.29 11.02 11.24 4.7M
2022-08-02 11.09 11.14 10.90 10.91 4.5M
2022-08-01 11.13 11.24 10.99 11.13 5.4M
2022-07-29 11.28 11.29 11.07 11.18 5.4M
2022-07-28 10.61 11.27 10.59 11.26 7.1M
2022-07-27 10.42 10.68 10.32 10.66 4.5M
2022-07-26 10.72 10.80 10.32 10.33 7.5M
2022-07-25 11.39 11.39 11.08 11.16 5.2M
2022-07-22 11.40 11.52 11.24 11.35 2.8M
2022-07-21 11.28 11.40 11.16 11.39 3.4M
2022-07-20 11.25 11.41 11.17 11.39 3.3M
2022-07-19 11.03 11.39 10.93 11.32 5.1M
2022-07-18 10.79 11.01 10.78 10.86 4.9M
2022-07-15 10.49 10.73 10.44 10.63 4.0M
2022-07-14 10.58 10.65 10.35 10.43 3.9M
2022-07-13 10.57 10.78 10.48 10.74 5.6M
2022-07-12 10.62 11.11 10.62 10.88 6.1M
2022-07-11 10.76 10.91 10.65 10.70 3.9M
2022-07-08 10.78 10.96 10.62 10.89 5.3M
2022-07-07 10.30 10.78 10.25 10.77 5.6M
2022-07-06 10.38 10.51 10.14 10.19 4.4M
2022-07-05 10.11 10.44 10.00 10.44 4.8M
2022-07-01 10.27 10.38 10.08 10.25 4.5M
2022-06-30 10.31 10.46 10.13 10.29 6.2M
2022-06-29 10.52 10.60 10.26 10.49 7.1M
2022-06-28 10.79 10.99 10.49 10.50 5.5M
2022-06-27 10.77 10.99 10.60 10.71 8.3M
2022-06-24 10.36 10.85 10.30 10.72 8.5M
2022-06-23 10.21 10.29 10.02 10.29 5.0M
2022-06-22 10.13 10.36 10.10 10.16 8.4M
2022-06-21 10.23 10.40 10.02 10.28 5.5M
2022-06-17 9.83 10.15 9.75 10.07 8.3M
2022-06-16 10.02 10.04 9.58 9.74 6.9M
2022-06-15 10.29 10.44 10.09 10.23 6.3M
2022-06-14 10.44 10.52 10.11 10.23 5.6M
2022-06-13 10.61 10.72 10.18 10.41 6.4M
2022-06-10 11.04 11.21 10.78 10.87 6.6M
2022-06-09 11.35 11.47 11.20 11.20 4.6M
2022-06-08 11.53 11.68 11.35 11.44 5.6M
2022-06-07 11.70 11.86 11.47 11.85 4.2M
2022-06-06 11.87 11.91 11.62 11.83 3.7M
2022-06-03 11.84 11.93 11.68 11.79 3.8M
2022-06-02 11.93 12.06 11.78 11.93 3.9M
2022-06-01 11.98 12.08 11.73 11.85 6.9M
2022-05-31 11.98 12.03 11.71 11.87 6.9M
2022-05-27 11.67 12.13 11.67 12.09 4.6M
2022-05-26 11.65 11.91 11.58 11.76 6.5M
2022-05-25 11.11 11.74 11.10 11.44 8.4M
2022-05-24 11.46 11.51 10.95 11.15 15.1M
2022-05-23 11.61 11.77 11.51 11.63 5.9M
2022-05-20 11.76 11.82 11.35 11.63 5.4M
2022-05-19 11.93 12.09 11.66 11.69 7.8M
2022-05-18 12.50 12.64 11.89 12.07 9.4M
2022-05-17 12.93 13.17 12.74 13.05 5.9M
2022-05-16 13.03 13.04 12.64 12.69 6.5M
2022-05-13 12.93 13.28 12.88 13.06 6.7M
2022-05-12 12.25 12.82 12.22 12.81 7.4M
2022-05-11 12.26 12.58 12.12 12.23 8.7M
2022-05-10 12.73 12.78 12.11 12.19 8.3M
2022-05-09 12.29 12.82 12.24 12.58 10.5M
2022-05-06 12.54 12.74 12.20 12.60 11.9M
2022-05-05 13.85 14.00 12.70 12.71 10.7M
2022-05-04 13.84 14.19 13.54 14.18 7.1M
2022-05-03 13.34 13.77 13.18 13.72 6.1M
2022-05-02 13.26 13.49 13.04 13.41 7.1M
2022-04-29 13.50 13.64 13.21 13.26 7.7M
2022-04-28 13.77 13.85 13.46 13.67 3.5M
2022-04-27 13.47 13.69 13.33 13.58 3.7M
2022-04-26 13.85 13.97 13.45 13.51 5.2M
2022-04-25 13.86 14.03 13.51 14.01 7.9M
2022-04-22 14.19 14.31 13.89 13.97 5.0M
2022-04-21 14.86 14.90 14.26 14.33 3.1M
2022-04-20 14.66 14.75 14.51 14.67 2.1M
2022-04-19 14.24 14.67 14.24 14.57 3.3M
2022-04-18 14.08 14.42 14.08 14.19 2.9M
2022-04-14 14.13 14.31 14.01 14.08 2.7M
2022-04-13 14.10 14.25 14.03 14.12 3.0M
2022-04-12 14.33 14.64 14.04 14.07 3.5M
2022-04-11 14.25 14.65 14.25 14.33 3.2M
2022-04-08 14.33 14.48 14.10 14.30 3.6M
2022-04-07 14.10 14.30 13.71 14.21 5.8M
2022-04-06 14.01 14.26 13.73 14.14 8.1M
2022-04-05 14.75 14.86 14.19 14.19 7.6M
2022-04-04 14.83 14.96 14.67 14.90 2.9M
2022-04-01 14.92 15.07 14.71 14.84 5.5M
2022-03-31 15.21 15.32 14.87 14.89 4.1M
2022-03-30 15.55 15.59 15.23 15.32 3.5M
2022-03-29 15.26 15.75 15.26 15.68 4.6M
2022-03-28 15.20 15.20 14.78 15.06 4.3M
2022-03-25 15.16 15.26 15.08 15.23 2.7M
2022-03-24 14.99 15.33 14.96 15.10 3.9M
2022-03-23 15.32 15.48 14.87 14.89 4.1M
2022-03-22 15.52 15.71 15.32 15.40 3.8M
2022-03-21 15.47 15.47 15.13 15.35 4.3M
2022-03-18 15.02 15.47 14.91 15.39 9.6M
2022-03-17 15.31 15.35 15.07 15.30 4.2M
2022-03-16 14.95 15.67 14.95 15.33 7.1M
2022-03-15 15.10 15.33 14.69 14.89 5.5M
2022-03-14 15.63 15.79 15.05 15.16 3.4M
2022-03-11 15.47 15.63 15.32 15.50 3.5M
2022-03-10 15.06 15.38 14.93 15.36 4.4M
2022-03-09 16.03 16.15 15.21 15.22 6.0M
2022-03-08 15.29 16.38 15.25 15.63 6.7M
2022-03-07 15.47 15.59 15.13 15.13 5.8M
2022-03-04 15.74 15.83 15.16 15.47 4.6M
2022-03-03 15.90 16.02 15.56 15.90 5.1M
2022-03-02 15.12 16.11 15.01 15.97 5.4M
2022-03-01 15.41 15.52 14.86 15.01 5.1M
2022-02-28 15.10 15.52 15.08 15.45 5.5M
2022-02-25 15.22 15.42 15.04 15.39 3.5M
2022-02-24 14.59 15.22 14.51 15.17 5.9M
2022-02-23 15.01 15.16 14.77 14.91 6.1M
2022-02-22 15.06 15.36 14.88 14.92 7.0M
2022-02-18 15.15 15.41 15.14 15.23 8.1M
2022-02-17 15.48 15.67 15.16 15.18 6.0M
2022-02-16 15.35 15.79 15.31 15.69 6.1M
2022-02-15 15.46 15.60 15.37 15.48 6.2M
2022-02-14 15.35 15.45 15.14 15.28 4.1M
2022-02-11 16.12 16.12 15.33 15.44 4.7M
2022-02-10 16.10 16.43 15.76 15.82 4.1M
2022-02-09 15.99 16.30 15.91 16.30 4.6M
2022-02-08 15.61 15.98 15.49 15.96 5.1M
2022-02-07 15.78 16.00 15.34 15.50 5.0M
2022-02-04 15.54 15.90 15.49 15.72 7.2M
2022-02-03 15.90 16.75 15.53 15.60 11.3M
2022-02-02 16.31 16.38 15.79 15.80 6.9M
2022-02-01 16.06 16.28 15.83 16.18 3.4M
2022-01-31 15.50 16.11 15.44 16.10 5.8M
2022-01-28 15.30 15.68 14.99 15.67 5.7M
2022-01-27 15.70 16.02 15.22 15.33 6.5M
2022-01-26 16.42 16.47 15.45 15.58 4.3M
2022-01-25 15.96 16.30 15.84 16.11 4.3M
2022-01-24 15.36 16.31 15.34 16.29 5.5M
2022-01-21 15.62 15.90 15.35 15.73 4.4M
2022-01-20 16.31 16.37 15.68 15.70 3.9M
2022-01-19 16.61 16.85 16.35 16.36 3.1M
2022-01-18 16.70 16.85 16.47 16.52 4.9M
2022-01-14 16.98 16.98 16.52 16.79 3.6M
2022-01-13 16.81 17.31 16.71 17.15 2.9M
2022-01-12 16.69 16.82 16.47 16.65 2.5M
2022-01-11 16.44 16.68 16.24 16.68 2.7M
2022-01-10 16.78 16.82 16.20 16.40 3.5M
2022-01-07 16.81 17.01 16.55 16.86 3.7M
2022-01-06 17.08 17.24 16.85 17.03 3.7M
2022-01-05 17.40 17.55 16.93 16.94 3.9M
2022-01-04 17.14 17.49 17.08 17.36 3.5M
2022-01-03 16.88 16.99 16.77 16.92 3.1M