Holmen

HOLMBs
🏛️ イギリス →
359.10
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
2025-09-26 359.10 358.80 356.00 359.10 0.0M
2025-09-25 359.00 362.20 357.00 358.60 0.0M
2025-09-24 357.20 360.20 357.40 357.20 0.0M
2025-09-23 355.90 361.00 354.60 359.70 0.0M
2025-09-22 355.30 358.40 355.40 356.20 0.0M
2025-09-19 358.40 361.20 355.36 355.90 0.0M
2025-09-18 366.60 364.80 357.60 359.00 0.0M
2025-09-17 367.00 371.80 365.60 366.10 0.0M
2025-09-16 362.50 369.40 361.40 369.00 0.0M
2025-09-15 360.00 363.60 358.60 360.30 0.0M
2025-09-12 358.00 360.80 358.20 358.00 0.0M
2025-09-11 359.50 361.80 356.80 357.20 0.0M
2025-09-10 364.70 366.60 359.40 360.40 0.0M
2025-09-09 366.40 369.60 363.40 367.30 0.0M
2025-09-08 365.20 366.20 362.40 365.20 0.0M
2025-09-05 360.40 365.80 360.80 364.80 0.0M
2025-09-04 359.30 363.80 358.40 358.80 0.0M
2025-09-03 361.70 363.20 358.20 361.70 0.0M
2025-09-02 365.80 367.20 360.80 362.00 0.0M
2025-09-01 367.60 370.20 365.40 367.20 0.0M
2025-08-29 368.10 370.40 366.00 368.10 0.0M
2025-08-28 372.30 373.20 368.40 371.80 0.0M
2025-08-27 376.80 377.00 368.80 370.10 0.0M
2025-08-26 378.40 381.40 377.00 378.40 0.2M
2025-08-25 379.72 380.40 378.20 379.72 0.0M
2025-08-22 372.40 377.80 373.60 377.90 0.0M
2025-08-21 371.10 372.70 369.40 371.30 0.0M
2025-08-20 367.90 372.70 368.00 372.70 0.0M
2025-08-19 361.50 368.70 365.02 367.30 0.0M
2025-08-18 364.10 367.00 360.40 362.80 0.0M
2025-08-15 363.90 370.40 364.00 367.50 0.0M
2025-08-14 363.90 371.50 363.20 364.90 0.0M
2025-08-13 378.50 379.80 375.80 378.10 0.0M
2025-08-12 379.70 380.40 375.60 376.40 0.3M
2025-08-11 383.40 384.20 380.20 379.70 0.0M
2025-08-08 385.00 388.30 383.80 386.90 0.0M
2025-08-07 374.80 386.80 378.40 383.30 0.0M
2025-08-06 371.40 376.60 371.20 376.30 0.0M
2025-08-05 367.20 371.00 366.20 370.60 0.0M
2025-08-04 364.50 366.00 362.80 365.10 0.0M
2025-08-01 364.30 364.20 362.40 364.20 0.0M
2025-07-31 373.80 372.20 364.00 365.40 0.0M
2025-07-30 376.80 378.30 371.40 372.80 0.0M
2025-07-29 379.50 388.04 377.00 375.60 0.0M
2025-07-28 385.50 385.20 379.80 381.60 0.0M
2025-07-25 378.30 384.00 377.40 381.60 0.0M
2025-07-24 375.60 379.40 373.60 377.50 0.2M
2025-07-23 372.10 375.60 373.00 372.80 0.0M
2025-07-22 370.30 371.60 367.20 370.40 0.0M
2025-07-21 365.50 370.00 367.80 369.10 0.0M
2025-07-18 376.80 372.20 364.80 366.80 0.0M
2025-07-17 377.70 379.80 374.80 377.40 0.0M
2025-07-16 376.40 377.40 375.80 376.20 0.0M
2025-07-15 374.50 379.20 375.80 375.50 0.0M
2025-07-14 375.60 376.20 373.80 375.20 0.0M
2025-07-11 380.20 379.10 376.20 380.20 0.0M
2025-07-10 374.80 381.60 377.40 378.80 0.0M
2025-07-09 372.00 374.00 370.10 371.50 0.0M
2025-07-08 370.90 372.20 368.20 370.90 0.0M
2025-07-07 376.50 376.20 370.50 373.80 0.0M
2025-07-04 382.90 380.20 376.80 380.40 0.0M
2025-07-03 385.20 387.60 381.10 382.80 0.0M
2025-07-02 376.00 385.20 377.60 383.80 0.0M
2025-07-01 375.00 376.20 372.60 375.00 0.0M
2025-06-30 380.60 379.60 374.20 374.20 0.0M
2025-06-27 375.50 380.40 375.60 379.90 0.0M
2025-06-26 367.90 374.80 367.40 373.00 0.0M
2025-06-25 375.50 375.20 368.00 369.90 0.0M
2025-06-24 380.60 381.70 376.00 376.90 0.0M
2025-06-23 384.70 384.90 377.00 380.30 0.0M
2025-06-20 388.10 388.10 388.10 388.10 0.0M
2025-06-19 381.20 390.20 384.40 388.10 0.0M
2025-06-18 377.40 378.60 375.80 376.40 0.0M
2025-06-17 377.80 379.80 376.20 378.50 0.0M
2025-06-16 376.40 382.00 379.00 382.10 0.0M
2025-06-13 379.60 382.00 376.00 376.80 0.0M
2025-06-12 387.30 385.20 382.00 385.80 0.0M
2025-06-11 393.50 393.20 387.80 392.50 0.0M
2025-06-10 393.60 394.60 391.00 393.00 0.0M
2025-06-09 391.10 393.20 390.80 391.70 0.0M
2025-06-06 389.60 389.60 389.60 389.60 0.0M
2025-06-05 389.40 393.00 388.40 389.60 0.0M
2025-06-04 390.50 392.00 389.70 389.50 0.0M
2025-06-03 391.10 391.30 388.40 391.10 0.0M
2025-06-02 391.30 395.80 391.20 395.00 0.0M
2025-05-30 394.80 398.40 393.30 396.70 0.1M
2025-05-29 403.80 403.80 403.80 403.80 0.0M
2025-05-28 399.50 400.40 397.20 403.80 0.0M
2025-05-27 405.00 405.10 400.00 403.80 0.0M
2025-05-26 403.60 404.00 402.60 403.60 0.0M
2025-05-23 407.20 408.10 399.00 399.20 0.1M
2025-05-22 419.30 425.60 404.40 403.90 0.0M
2025-05-21 410.40 413.20 406.20 412.10 0.0M
2025-05-20 408.40 410.80 405.20 407.70 0.0M
2025-05-19 412.60 414.00 407.60 409.70 0.0M
2025-05-16 416.30 416.40 412.40 416.70 0.1M
2025-05-15 413.40 417.00 413.20 413.40 0.0M
2025-05-14 411.80 415.20 408.40 411.80 0.0M
2025-05-13 412.00 417.80 412.60 416.10 0.0M
2025-05-12 408.60 417.40 408.60 412.40 0.0M
2025-05-09 405.40 409.80 407.20 409.80 0.0M
2025-05-08 397.20 405.40 397.80 401.00 0.0M
2025-05-07 371.50 386.80 372.00 382.70 0.0M
2025-05-06 379.40 376.40 373.00 375.10 0.0M
2025-05-05 380.00 381.40 379.60 380.00 0.0M
2025-05-02 388.40 386.60 381.60 386.10 0.0M
2025-05-01 378.40 378.40 378.40 378.40 0.0M
2025-04-30 377.90 382.60 377.10 378.40 0.0M
2025-04-29 383.30 384.20 376.60 378.40 0.0M
2025-04-28 380.40 383.20 379.00 380.30 0.0M
2025-04-25 381.90 385.20 374.60 377.70 0.0M
2025-04-24 385.70 384.00 378.00 379.10 0.0M
2025-04-23 385.50 388.80 383.80 387.80 0.0M
2025-04-22 373.00 377.60 370.20 376.40 0.0M
2025-04-17 371.90 373.80 371.40 372.80 0.0M
2025-04-16 372.20 373.40 370.20 372.20 0.0M
2025-04-15 372.80 373.80 371.00 371.00 0.0M
2025-04-14 375.20 374.40 369.40 370.30 0.0M
2025-04-11 373.30 368.00 361.20 365.40 0.0M
2025-04-10 387.60 385.60 369.20 371.40 0.0M
2025-04-09 364.40 365.00 357.20 359.90 0.0M
2025-04-08 364.30 373.20 362.20 371.20 0.6M
2025-04-07 348.80 374.40 352.80 365.50 0.0M
2025-04-04 384.70 389.40 373.80 377.50 0.5M
2025-04-03 381.80 387.60 383.80 383.60 0.0M
2025-04-02 391.60 390.80 384.40 387.30 0.0M
2025-04-01 390.30 395.80 386.00 395.90 0.0M
2025-03-31 402.00 400.80 396.00 398.60 0.0M
2025-03-28 396.60 405.60 397.00 402.50 1.0M
2025-03-27 398.50 399.60 396.40 398.50 0.0M
2025-03-26 402.80 403.00 398.80 401.30 0.9M
2025-03-25 402.50 406.00 401.60 405.50 1.4M
2025-03-24 410.10 405.80 401.80 403.40 0.0M
2025-03-21 425.70 421.00 408.60 410.30 0.0M
2025-03-20 426.00 426.40 421.80 425.50 0.9M
2025-03-19 426.80 428.00 425.20 427.70 0.0M
2025-03-18 431.00 435.00 427.60 427.60 0.2M
2025-03-17 430.80 433.60 429.00 431.70 0.0M
2025-03-14 427.60 431.40 426.40 430.40 0.0M
2025-03-13 431.10 432.00 425.30 425.20 0.0M
2025-03-12 435.50 435.80 431.00 435.40 0.0M
2025-03-11 439.30 443.00 432.40 436.40 0.0M
2025-03-10 431.90 437.60 427.60 435.20 0.0M
2025-03-07 428.00 431.60 424.00 428.30 0.0M
2025-03-06 426.00 430.60 424.20 426.50 0.0M
2025-03-05 419.50 427.00 420.80 425.60 0.0M
2025-03-04 421.40 420.60 415.80 419.50 0.0M
2025-03-03 424.50 426.00 420.60 425.30 0.0M
2025-02-28 417.70 423.41 414.20 423.50 0.0M
2025-02-27 419.40 422.80 418.40 422.40 0.0M
2025-02-26 425.80 426.40 417.60 421.50 0.0M
2025-02-25 420.80 426.40 421.00 426.40 0.0M
2025-02-24 426.20 424.40 420.80 423.00 0.0M
2025-02-21 422.40 427.60 422.20 425.80 0.0M
2025-02-20 421.50 424.60 420.80 424.80 0.0M
2025-02-19 430.40 430.00 421.00 421.60 0.0M
2025-02-18 435.10 433.20 428.60 432.70 0.0M
2025-02-17 431.40 436.60 429.40 436.60 0.0M
2025-02-14 427.60 434.60 427.00 430.90 0.0M
2025-02-13 420.10 427.20 422.20 426.40 0.0M
2025-02-12 417.30 421.80 415.40 414.90 0.0M
2025-02-11 419.40 419.40 415.20 416.50 0.1M
2025-02-10 419.40 421.60 418.60 419.90 0.0M
2025-02-07 422.00 423.00 418.60 422.30 0.0M
2025-02-06 421.90 423.80 416.80 421.80 0.0M
2025-02-05 419.60 423.00 417.60 418.50 0.0M
2025-02-04 421.60 419.00 411.60 415.60 0.0M
2025-02-03 414.30 428.80 410.20 421.20 0.6M
2025-01-31 414.60 423.20 405.20 419.30 0.0M
2025-01-30 419.80 421.00 415.20 419.20 0.0M
2025-01-29 417.70 419.80 416.80 416.80 0.0M
2025-01-28 415.90 419.00 413.80 418.10 0.0M
2025-01-27 419.30 420.80 414.80 419.20 0.0M
2025-01-24 408.60 421.60 417.80 420.30 0.0M
2025-01-23 409.10 413.00 408.20 409.10 0.0M
2025-01-22 413.30 416.60 410.60 413.10 0.1M
2025-01-21 411.00 414.10 405.80 412.60 0.0M
2025-01-20 412.40 413.80 411.40 412.90 0.0M
2025-01-17 408.90 414.80 410.40 415.40 0.0M
2025-01-16 410.90 411.20 408.40 409.90 0.2M
2025-01-15 407.20 411.80 408.80 409.90 0.0M
2025-01-14 418.90 422.40 406.80 410.00 0.3M
2025-01-13 411.20 421.40 412.60 417.60 0.0M
2025-01-10 410.40 417.20 411.80 413.20 0.0M
2025-01-09 406.10 414.00 407.20 412.10 0.0M
2025-01-08 408.70 410.00 401.40 405.00 0.0M
2025-01-07 412.40 416.20 409.33 411.30 0.0M
2025-01-06 407.80 407.80 407.80 407.80 0.0M
2025-01-03 408.50 411.80 408.00 407.80 0.2M
2025-01-02 407.00 409.80 405.80 408.80 0.0M