H&M B

HMb
🏛️ イギリス →
173.28
最終更新: 2025-09-26
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
2025-09-26 171.40 173.90 171.45 173.28 0.5M
2025-09-25 170.80 174.05 167.45 170.43 1.3M
2025-09-24 155.73 157.35 155.25 155.38 0.4M
2025-09-23 152.85 155.70 152.55 154.43 0.4M
2025-09-22 152.90 153.10 151.35 152.90 0.3M
2025-09-19 152.55 154.30 152.05 154.20 0.7M
2025-09-18 152.55 156.50 152.83 154.93 0.1M
2025-09-17 151.73 155.10 151.55 154.90 0.2M
2025-09-16 148.35 151.95 148.05 151.43 0.2M
2025-09-15 146.68 148.10 146.30 146.93 0.1M
2025-09-12 147.88 147.90 145.00 145.85 0.3M
2025-09-11 148.50 149.30 147.60 148.50 0.3M
2025-09-10 148.63 150.35 148.55 150.13 0.6M
2025-09-09 147.65 150.15 147.60 149.10 0.3M
2025-09-08 145.95 147.95 145.10 147.60 0.2M
2025-09-05 145.68 147.00 145.40 145.68 0.6M
2025-09-04 142.53 146.40 143.55 145.58 0.4M
2025-09-03 138.40 142.20 138.35 141.33 0.2M
2025-09-02 138.45 138.80 136.90 138.35 0.3M
2025-09-01 138.88 139.30 137.55 137.45 0.1M
2025-08-29 140.98 141.10 138.75 139.55 0.1M
2025-08-28 141.85 143.20 140.75 141.85 0.1M
2025-08-27 142.20 142.50 140.55 140.95 0.1M
2025-08-26 141.78 143.10 141.20 143.25 0.1M
2025-08-25 142.20 145.20 142.00 142.20 0.2M
2025-08-22 142.20 145.65 142.30 145.25 0.1M
2025-08-21 143.75 143.75 141.85 142.15 0.2M
2025-08-20 143.60 144.70 143.50 143.60 0.1M
2025-08-19 143.88 145.95 143.70 143.90 0.4M
2025-08-18 142.70 144.90 142.30 144.23 0.3M
2025-08-15 142.40 143.85 141.35 142.40 0.8M
2025-08-14 143.15 143.15 141.00 141.63 0.1M
2025-08-13 140.13 143.75 140.00 143.53 0.4M
2025-08-12 138.08 139.80 137.25 138.08 0.2M
2025-08-11 139.58 139.60 137.25 138.10 0.2M
2025-08-08 135.05 138.75 135.15 137.85 0.3M
2025-08-07 131.98 135.45 131.95 134.70 0.2M
2025-08-06 130.93 131.80 130.75 130.93 0.0M
2025-08-05 129.30 130.30 128.85 129.30 0.0M
2025-08-04 128.40 128.90 127.55 128.40 0.3M
2025-08-01 129.25 130.40 128.20 128.30 0.6M
2025-07-31 135.70 136.20 132.00 132.85 0.1M
2025-07-30 135.65 137.35 135.38 135.70 0.2M
2025-07-29 140.63 140.90 132.55 137.70 0.2M
2025-07-28 145.28 145.45 139.60 140.75 0.0M
2025-07-25 143.15 144.00 142.50 143.15 0.5M
2025-07-24 146.35 146.40 143.28 143.28 0.2M
2025-07-23 142.25 144.87 142.30 143.80 0.4M
2025-07-22 140.90 142.40 140.70 140.95 0.1M
2025-07-21 139.48 141.45 139.30 140.95 0.2M
2025-07-18 137.03 139.90 136.80 139.85 0.1M
2025-07-17 136.40 136.50 134.65 136.20 0.1M
2025-07-16 134.53 137.05 135.15 136.00 0.1M
2025-07-15 134.58 136.65 134.25 135.80 0.0M
2025-07-14 134.33 135.50 134.00 134.33 0.1M
2025-07-11 137.95 137.95 135.50 136.33 0.0M
2025-07-10 136.83 138.65 136.30 138.30 0.1M
2025-07-09 135.25 137.00 134.80 136.70 0.5M
2025-07-08 136.73 136.85 134.60 135.25 0.3M
2025-07-07 138.10 138.30 136.30 136.70 0.1M
2025-07-04 137.28 138.75 136.60 137.50 0.1M
2025-07-03 137.95 139.50 137.60 139.08 0.7M
2025-07-02 136.50 138.25 135.45 137.95 0.4M
2025-07-01 132.53 135.90 132.60 135.53 0.8M
2025-06-30 133.23 133.30 131.60 131.78 0.4M
2025-06-27 133.85 134.10 132.30 132.45 0.2M
2025-06-26 134.23 139.80 131.90 134.35 0.4M
2025-06-25 129.60 132.18 129.30 129.75 0.5M
2025-06-24 126.93 129.50 126.53 128.50 0.4M
2025-06-23 128.50 128.55 124.33 125.23 0.8M
2025-06-20 128.95 128.95 128.95 128.95 0.0M
2025-06-19 130.35 130.75 128.55 128.95 0.8M
2025-06-18 132.15 132.90 130.23 130.78 0.2M
2025-06-17 133.28 133.65 130.75 131.85 0.2M
2025-06-16 131.25 135.08 130.55 133.90 0.1M
2025-06-13 131.03 132.10 129.90 131.03 0.7M
2025-06-12 134.33 134.85 132.70 133.10 0.3M
2025-06-11 138.30 138.40 135.40 136.90 0.4M
2025-06-10 139.33 140.30 138.50 139.45 0.3M
2025-06-09 137.35 139.50 137.50 138.28 0.1M
2025-06-06 137.40 137.40 137.40 137.40 0.0M
2025-06-05 136.95 137.70 136.10 137.40 0.2M
2025-06-04 136.25 137.80 136.13 137.70 0.2M
2025-06-03 137.08 137.70 135.58 135.65 0.1M
2025-06-02 136.75 137.80 135.73 136.78 0.1M
2025-05-30 137.25 138.55 136.95 137.23 0.5M
2025-05-29 138.30 138.30 138.30 138.30 0.0M
2025-05-28 139.30 139.28 137.20 138.30 0.0M
2025-05-27 139.83 139.90 138.35 138.30 0.1M
2025-05-26 139.70 140.65 138.85 139.70 0.0M
2025-05-23 138.93 141.30 137.85 139.13 0.2M
2025-05-22 140.03 140.65 138.70 140.03 0.1M
2025-05-21 141.63 141.70 139.40 139.90 0.3M
2025-05-20 143.80 143.70 139.95 142.08 0.2M
2025-05-19 146.08 146.25 143.40 144.50 0.4M
2025-05-16 145.70 148.45 145.08 145.65 0.6M
2025-05-15 144.48 145.40 143.48 144.48 0.6M
2025-05-14 147.28 147.35 144.60 145.80 0.2M
2025-05-13 144.08 146.95 144.50 146.88 0.2M
2025-05-12 140.30 145.35 140.35 144.35 0.1M
2025-05-09 137.05 139.10 137.55 138.55 0.2M
2025-05-08 133.88 138.10 134.00 136.60 0.3M
2025-05-07 138.13 138.55 136.60 136.65 0.1M
2025-05-06 139.23 139.43 138.25 139.23 0.4M
2025-05-05 139.85 141.15 139.50 139.85 0.1M
2025-05-02 141.33 142.00 139.73 141.23 0.7M
2025-05-01 139.60 139.60 139.60 139.60 0.0M
2025-04-30 138.88 140.25 138.45 139.60 0.5M
2025-04-29 141.08 141.25 138.53 139.60 0.1M
2025-04-28 141.60 141.95 140.20 141.60 0.3M
2025-04-25 142.35 142.85 141.20 142.35 0.0M
2025-04-24 142.58 142.75 140.65 142.45 0.2M
2025-04-23 143.25 145.00 142.15 143.30 0.3M
2025-04-22 140.05 143.35 139.95 141.50 2.0M
2025-04-17 138.08 139.65 137.53 139.55 0.1M
2025-04-16 136.20 138.85 136.25 137.85 1.8M
2025-04-15 136.33 137.23 135.40 137.18 0.3M
2025-04-14 133.80 136.05 132.75 135.10 0.1M
2025-04-11 130.40 131.40 128.95 130.40 0.2M
2025-04-10 131.55 134.60 128.55 128.55 0.3M
2025-04-09 121.58 125.38 121.25 124.10 0.2M
2025-04-08 124.93 126.45 123.50 124.80 2.6M
2025-04-07 121.35 130.05 120.40 123.18 0.4M
2025-04-04 129.48 130.60 124.55 128.05 0.3M
2025-04-03 131.90 132.00 127.30 128.78 0.4M
2025-04-02 134.78 134.98 133.55 134.78 0.3M
2025-04-01 132.80 135.90 132.75 134.25 0.4M
2025-03-31 132.03 132.80 130.30 132.00 0.5M
2025-03-28 132.25 134.70 130.90 133.40 0.4M
2025-03-27 126.28 135.70 126.20 132.95 0.4M
2025-03-26 135.83 135.70 132.00 132.85 0.2M
2025-03-25 135.35 136.70 133.60 134.40 2.8M
2025-03-24 135.65 136.70 133.85 134.20 0.3M
2025-03-21 135.63 135.80 134.15 134.20 0.3M
2025-03-20 137.78 139.60 135.95 137.75 5.7M
2025-03-19 135.23 137.85 135.10 136.65 3.7M
2025-03-18 135.43 136.45 134.65 135.43 1.7M
2025-03-17 134.10 136.05 133.35 135.45 1.0M
2025-03-14 133.45 135.45 133.25 133.38 0.1M
2025-03-13 134.30 135.55 133.30 134.28 0.2M
2025-03-12 140.25 140.30 132.35 133.83 0.4M
2025-03-11 149.13 149.95 139.30 140.13 0.5M
2025-03-10 145.38 150.10 145.25 149.95 0.9M
2025-03-07 141.43 145.23 140.60 144.38 0.2M
2025-03-06 142.18 145.00 141.15 142.50 0.3M
2025-03-05 139.45 140.65 138.85 139.45 0.1M
2025-03-04 141.43 144.35 139.20 139.85 0.2M
2025-03-03 143.78 144.80 142.15 143.78 0.1M
2025-02-28 143.73 144.40 142.93 143.73 0.2M
2025-02-27 144.85 146.90 144.10 144.80 0.3M
2025-02-26 143.45 147.00 143.25 146.40 0.2M
2025-02-25 140.75 144.35 140.50 143.50 0.5M
2025-02-24 141.35 142.80 140.60 141.35 0.1M
2025-02-21 141.38 143.10 140.75 142.40 0.1M
2025-02-20 141.95 142.23 140.20 140.43 0.8M
2025-02-19 144.88 145.85 141.30 141.88 0.1M
2025-02-18 149.50 149.55 144.40 144.80 0.4M
2025-02-17 150.80 152.05 149.85 150.80 0.1M
2025-02-14 152.33 153.25 151.30 152.33 0.8M
2025-02-13 151.38 152.60 150.55 151.38 0.1M
2025-02-12 148.58 151.80 147.75 150.23 0.2M
2025-02-11 148.25 150.25 148.10 149.90 0.2M
2025-02-10 148.25 149.55 147.60 148.25 0.1M
2025-02-07 150.68 151.35 147.30 147.83 0.3M
2025-02-06 148.45 151.00 147.75 149.95 0.3M
2025-02-05 147.78 148.65 146.60 148.13 0.6M
2025-02-04 145.58 148.40 144.60 147.15 0.2M
2025-02-03 145.10 146.90 144.80 146.75 0.2M
2025-01-31 148.03 151.30 147.55 148.05 0.6M
2025-01-30 145.85 152.50 144.80 148.13 0.7M
2025-01-29 153.48 154.73 152.45 153.48 0.5M
2025-01-28 149.70 153.40 149.45 152.93 0.1M
2025-01-27 149.25 151.45 149.00 149.75 0.1M
2025-01-24 149.48 151.70 147.20 149.50 0.6M
2025-01-23 149.10 149.40 146.75 149.00 0.1M
2025-01-22 149.15 150.45 148.80 149.15 0.2M
2025-01-21 149.08 149.70 148.65 148.88 0.1M
2025-01-20 150.30 151.10 148.05 150.05 0.3M
2025-01-17 148.93 151.80 147.90 150.60 0.2M
2025-01-16 150.65 150.65 148.10 149.58 0.1M
2025-01-15 144.63 148.70 144.50 147.73 0.1M
2025-01-14 144.85 146.20 144.20 144.85 0.2M
2025-01-13 144.00 144.80 143.60 143.90 0.1M
2025-01-10 145.70 146.15 144.25 145.70 1.0M
2025-01-09 145.60 146.25 144.70 145.60 0.3M
2025-01-08 149.38 150.15 145.85 146.38 0.1M
2025-01-07 146.45 150.45 146.45 149.25 0.4M
2025-01-06 147.13 147.13 147.13 147.13 0.0M
2025-01-03 148.43 148.55 146.30 147.13 0.0M
2025-01-02 149.85 150.65 146.80 148.38 0.1M