Hydro One Limited (H)

H
🏛️ カナダ →
49.70
最終更新: 2025-10-03
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
2023-12-29 39.51 39.73 39.22 39.70 0.8M
2023-12-28 39.14 39.39 39.11 39.32 1.3M
2023-12-27 38.89 39.49 38.84 39.34 0.5M
2023-12-22 38.81 39.11 38.81 39.07 1.1M
2023-12-21 38.71 39.01 38.57 38.77 0.6M
2023-12-20 39.17 39.41 38.61 38.68 1.0M
2023-12-19 38.96 39.31 38.89 39.23 0.8M
2023-12-18 39.04 39.15 38.77 38.95 0.7M
2023-12-15 39.08 39.41 38.91 39.10 3.8M
2023-12-14 39.50 39.87 39.10 39.36 0.9M
2023-12-13 38.67 39.80 38.39 39.47 1.0M
2023-12-12 38.89 39.15 38.40 38.64 1.3M
2023-12-11 38.84 39.22 38.50 39.17 1.4M
2023-12-08 38.86 39.00 38.50 38.99 1.3M
2023-12-07 38.71 38.95 38.44 38.88 1.3M
2023-12-06 38.20 38.79 38.20 38.53 1.1M
2023-12-05 38.18 38.31 37.95 38.03 1.0M
2023-12-04 37.99 38.15 37.71 38.08 1.0M
2023-12-01 37.71 38.11 37.37 38.05 0.6M
2023-11-30 37.66 37.76 37.04 37.72 2.3M
2023-11-29 37.88 37.89 37.37 37.54 1.1M
2023-11-28 37.90 38.25 37.70 37.75 1.3M
2023-11-27 37.95 38.18 37.64 37.87 1.0M
2023-11-24 38.07 38.10 37.86 37.90 0.6M
2023-11-23 38.08 38.22 38.00 38.08 0.1M
2023-11-22 38.15 38.26 38.02 38.15 0.7M
2023-11-21 38.36 38.60 38.04 38.09 1.6M
2023-11-20 38.31 38.48 38.16 38.37 0.4M
2023-11-17 38.36 38.49 38.12 38.37 0.5M
2023-11-16 38.19 38.57 38.17 38.30 0.6M
2023-11-15 38.30 38.43 37.84 38.18 0.8M
2023-11-14 37.90 38.36 37.64 38.23 1.4M
2023-11-13 37.56 37.87 37.41 37.79 0.7M
2023-11-10 37.69 37.89 37.46 37.64 1.6M
2023-11-09 37.54 37.81 37.42 37.68 0.6M
2023-11-08 37.42 37.85 37.05 37.43 0.5M
2023-11-07 37.62 37.68 37.30 37.46 0.6M
2023-11-06 37.44 37.93 37.27 37.71 0.8M
2023-11-03 37.85 37.85 37.24 37.43 1.0M
2023-11-02 37.06 37.94 37.06 37.60 1.0M
2023-11-01 36.36 37.30 35.87 37.22 1.1M
2023-10-31 36.43 36.62 35.90 35.96 1.1M
2023-10-30 35.60 36.33 35.60 36.25 0.9M
2023-10-27 35.80 36.09 35.42 35.50 1.0M
2023-10-26 35.24 35.95 35.02 35.80 0.8M
2023-10-25 34.77 35.23 34.56 35.07 0.7M
2023-10-24 34.78 35.19 34.61 34.83 1.1M
2023-10-23 34.17 34.94 33.91 34.64 1.7M
2023-10-20 34.83 35.10 34.28 34.34 1.0M
2023-10-19 35.47 35.54 34.83 34.89 1.1M
2023-10-18 35.89 35.99 35.55 35.58 1.0M
2023-10-17 35.80 36.03 35.59 35.93 0.9M
2023-10-16 35.59 36.08 35.49 35.99 1.1M
2023-10-13 36.25 36.43 35.58 35.60 1.6M
2023-10-12 36.11 36.27 35.88 35.94 0.9M
2023-10-11 35.72 36.30 35.45 36.26 1.0M
2023-10-10 34.92 35.75 34.85 35.58 1.2M
2023-10-06 34.48 34.84 34.24 34.78 1.9M
2023-10-05 34.13 34.83 34.13 34.77 1.8M
2023-10-04 33.48 34.21 33.10 34.13 1.5M
2023-10-03 32.93 33.50 32.79 33.31 1.3M
2023-10-02 34.52 34.64 32.93 33.09 3.8M
2023-09-29 34.92 34.99 34.50 34.58 1.5M
2023-09-28 34.35 34.77 34.25 34.75 1.5M
2023-09-27 35.16 35.28 34.14 34.15 1.0M
2023-09-26 35.67 35.67 35.16 35.17 0.9M
2023-09-25 35.97 36.09 35.72 35.73 0.6M
2023-09-22 35.77 36.29 35.59 36.20 0.7M
2023-09-21 36.21 36.27 35.84 35.88 0.8M
2023-09-20 36.33 36.62 36.15 36.35 0.5M
2023-09-19 37.08 37.08 36.19 36.19 1.1M
2023-09-18 37.05 37.39 37.05 37.14 0.6M
2023-09-15 36.53 37.32 36.53 37.14 4.5M
2023-09-14 36.47 36.95 36.40 36.90 1.1M
2023-09-13 35.60 36.31 35.53 36.26 1.7M
2023-09-12 35.52 35.57 35.11 35.53 2.2M
2023-09-11 35.42 35.90 35.35 35.79 1.5M
2023-09-08 35.76 35.76 35.44 35.57 0.9M
2023-09-07 35.27 35.87 35.27 35.64 1.0M
2023-09-06 35.70 35.79 35.10 35.20 0.8M
2023-09-05 36.00 36.12 35.61 35.76 0.8M
2023-09-01 35.98 36.34 35.92 36.09 2.2M
2023-08-31 36.25 36.45 35.02 35.12 4.3M
2023-08-30 36.50 36.59 36.11 36.19 0.6M
2023-08-29 36.19 36.49 36.10 36.43 0.8M
2023-08-28 36.20 36.28 35.97 36.10 0.7M
2023-08-25 36.22 36.26 36.00 36.04 1.3M
2023-08-24 36.44 36.60 36.02 36.03 0.7M
2023-08-23 36.40 36.60 36.33 36.46 0.8M
2023-08-22 36.53 36.54 36.07 36.27 0.8M
2023-08-21 36.77 36.77 36.17 36.43 0.8M
2023-08-18 36.59 36.87 36.40 36.73 0.5M
2023-08-17 36.66 36.99 36.51 36.55 0.6M
2023-08-16 36.55 36.81 36.29 36.74 0.6M
2023-08-15 36.77 36.77 36.34 36.50 0.6M
2023-08-14 36.88 37.14 36.66 36.76 0.4M
2023-08-11 36.71 36.92 36.59 36.88 0.4M
2023-08-10 36.76 37.22 36.66 36.80 1.0M
2023-08-09 35.81 36.60 35.81 36.51 0.6M
2023-08-08 35.92 36.14 35.78 36.12 1.3M
2023-08-04 35.58 36.46 35.58 36.20 1.1M
2023-08-03 36.48 36.52 35.34 35.57 0.9M
2023-08-02 36.83 36.83 36.40 36.58 0.8M
2023-08-01 37.11 37.34 36.88 36.88 0.5M
2023-07-31 37.15 37.48 37.05 37.20 0.9M
2023-07-28 37.39 37.63 37.13 37.13 0.4M
2023-07-27 37.62 37.80 37.21 37.38 0.5M
2023-07-26 38.10 38.16 37.59 37.68 0.9M
2023-07-25 38.15 38.16 37.90 38.02 1.3M
2023-07-24 38.35 38.39 37.91 38.19 0.5M
2023-07-21 38.32 38.54 38.07 38.25 0.6M
2023-07-20 37.95 38.32 37.81 38.20 0.4M
2023-07-19 37.75 38.06 37.63 37.90 1.1M
2023-07-18 38.03 38.03 37.29 37.71 0.6M
2023-07-17 38.05 38.11 37.55 38.00 0.7M
2023-07-14 37.65 38.28 37.65 38.04 1.1M
2023-07-13 37.00 37.68 36.90 37.66 1.2M
2023-07-12 36.42 37.21 36.39 37.01 0.5M
2023-07-11 36.75 36.81 36.39 36.44 0.5M
2023-07-10 37.14 37.18 36.75 36.80 0.9M
2023-07-07 37.61 37.61 37.09 37.11 0.5M
2023-07-06 37.79 38.06 37.58 37.76 1.0M
2023-07-05 37.81 37.95 37.62 37.88 0.6M
2023-07-04 37.82 38.05 37.81 37.88 0.2M
2023-06-30 37.30 37.92 37.30 37.85 1.0M
2023-06-29 37.09 37.27 36.92 37.24 0.4M
2023-06-28 37.17 37.35 37.05 37.10 0.9M
2023-06-27 37.51 37.60 36.78 37.30 1.0M
2023-06-26 37.11 37.40 36.67 37.37 1.3M
2023-06-23 37.21 37.44 37.00 37.13 0.9M
2023-06-22 37.03 37.20 36.78 37.14 0.7M
2023-06-21 36.77 36.99 36.67 36.95 0.8M
2023-06-20 36.60 37.18 36.52 36.86 1.2M
2023-06-19 36.53 36.67 36.51 36.59 0.2M
2023-06-16 36.73 37.26 36.33 36.53 2.6M
2023-06-15 37.36 37.50 36.98 37.11 0.7M
2023-06-14 37.59 37.74 37.25 37.29 1.1M
2023-06-13 37.47 37.81 37.44 37.65 1.6M
2023-06-12 37.54 37.75 37.46 37.58 1.0M
2023-06-09 37.43 37.56 37.24 37.54 0.5M
2023-06-08 37.25 37.56 37.13 37.43 0.8M
2023-06-07 37.19 37.41 36.91 37.23 1.3M
2023-06-06 38.09 38.23 37.15 37.18 1.4M
2023-06-05 38.62 38.77 38.00 38.37 1.7M
2023-06-02 38.01 38.96 37.89 38.84 1.1M
2023-06-01 38.74 38.80 38.16 38.25 0.9M
2023-05-31 38.25 38.92 38.00 38.69 3.4M
2023-05-30 38.50 38.79 38.14 38.34 0.8M
2023-05-29 38.44 38.76 38.44 38.57 0.2M
2023-05-26 38.74 39.15 38.50 38.63 0.5M
2023-05-25 38.58 38.68 38.22 38.61 0.5M
2023-05-24 38.92 38.93 38.59 38.74 0.5M
2023-05-23 38.76 39.38 38.76 38.90 0.7M
2023-05-19 38.85 39.20 38.68 39.12 0.8M
2023-05-18 38.76 38.96 38.64 38.80 0.5M
2023-05-17 38.92 39.16 38.66 38.81 0.6M
2023-05-16 39.11 39.11 38.70 38.98 0.9M
2023-05-15 39.41 39.51 38.81 39.13 1.2M
2023-05-12 39.23 39.57 39.22 39.32 0.8M
2023-05-11 39.30 39.53 39.09 39.14 1.5M
2023-05-10 39.33 39.75 38.94 39.26 1.1M
2023-05-09 39.16 39.55 39.08 39.36 0.8M
2023-05-08 39.63 39.67 39.07 39.21 1.7M
2023-05-05 39.88 39.89 39.06 39.59 1.2M
2023-05-04 40.11 40.11 39.67 39.95 0.5M
2023-05-03 39.79 40.24 39.78 40.00 0.7M
2023-05-02 39.65 39.85 39.41 39.76 0.7M
2023-05-01 39.69 40.01 39.62 39.75 0.6M
2023-04-28 39.97 39.97 39.55 39.68 0.8M
2023-04-27 39.95 40.30 39.81 39.96 0.9M
2023-04-26 40.33 40.37 39.81 39.98 1.0M
2023-04-25 40.00 40.51 39.99 40.43 0.7M
2023-04-24 39.90 40.26 39.70 39.94 0.5M
2023-04-21 39.86 40.00 39.75 39.96 1.1M
2023-04-20 39.92 40.20 39.71 39.75 0.7M
2023-04-19 39.15 40.01 39.15 39.95 0.7M
2023-04-18 39.75 40.00 39.42 39.91 0.9M
2023-04-17 39.81 39.85 39.50 39.82 0.6M
2023-04-14 40.22 40.29 39.62 39.67 0.8M
2023-04-13 40.38 40.51 40.20 40.39 1.7M
2023-04-12 40.18 40.68 40.13 40.55 0.7M
2023-04-11 39.80 40.30 39.67 40.14 1.6M
2023-04-10 39.68 39.94 39.40 39.84 1.2M
2023-04-06 39.70 40.04 39.58 39.80 1.6M
2023-04-05 38.98 39.78 38.98 39.59 1.5M
2023-04-04 38.50 39.04 38.50 38.96 0.5M
2023-04-03 38.23 38.63 38.08 38.46 1.9M
2023-03-31 39.14 39.31 38.24 38.48 1.4M
2023-03-30 38.62 39.05 38.62 39.02 0.9M
2023-03-29 38.57 38.85 38.57 38.66 1.0M
2023-03-28 37.90 38.52 37.73 38.45 0.9M
2023-03-27 37.38 37.94 37.36 37.92 1.6M
2023-03-24 36.74 37.15 36.64 37.08 1.5M
2023-03-23 36.75 37.03 36.59 36.74 1.3M
2023-03-22 36.80 37.11 36.69 36.81 1.3M
2023-03-21 37.61 37.74 36.66 36.81 1.0M
2023-03-20 37.57 37.69 37.09 37.55 1.4M
2023-03-17 37.47 37.71 36.98 37.55 2.5M
2023-03-16 37.07 37.61 36.89 37.53 1.0M
2023-03-15 36.27 37.26 35.88 37.04 1.5M
2023-03-14 36.16 36.48 35.81 36.20 1.3M
2023-03-13 35.45 36.46 35.45 36.33 2.0M
2023-03-10 36.00 36.04 35.48 35.58 1.3M
2023-03-09 36.31 36.50 35.96 36.05 0.9M
2023-03-08 35.93 36.51 35.54 36.32 1.3M
2023-03-07 35.81 36.18 35.76 35.96 1.6M
2023-03-06 35.75 35.87 35.61 35.81 0.7M
2023-03-03 35.40 35.72 35.28 35.62 0.8M
2023-03-02 35.21 35.43 34.84 35.29 1.0M
2023-03-01 35.29 35.69 35.16 35.29 1.3M
2023-02-28 35.57 35.75 35.35 35.41 2.4M
2023-02-27 35.80 36.09 35.60 35.71 1.0M
2023-02-24 35.75 35.81 35.48 35.76 0.7M
2023-02-23 35.77 35.87 35.36 35.76 1.4M
2023-02-22 35.89 36.15 35.76 35.86 1.0M
2023-02-21 35.78 36.36 35.78 35.89 0.6M
2023-02-17 35.75 36.41 35.69 36.13 1.9M
2023-02-16 35.91 36.20 35.44 35.72 1.2M
2023-02-15 36.08 36.30 35.92 36.22 1.2M
2023-02-14 36.49 36.49 35.56 36.18 1.6M
2023-02-13 35.51 36.24 35.38 36.11 1.3M
2023-02-10 35.22 35.73 35.00 35.60 1.6M
2023-02-09 35.36 35.63 34.71 34.95 1.3M
2023-02-08 35.09 35.29 34.88 35.22 1.1M
2023-02-07 35.95 36.00 35.18 35.22 1.2M
2023-02-06 35.70 36.18 35.66 36.12 1.3M
2023-02-03 36.32 36.43 35.69 35.86 1.1M
2023-02-02 36.02 36.33 35.69 36.12 1.7M
2023-02-01 36.38 36.67 35.83 35.90 1.8M
2023-01-31 36.79 36.81 36.11 36.38 1.3M
2023-01-30 36.10 36.87 36.10 36.46 1.1M
2023-01-27 36.90 37.04 36.27 36.39 0.7M
2023-01-26 37.27 37.31 36.76 36.82 0.9M
2023-01-25 37.25 37.51 37.06 37.35 0.5M
2023-01-24 37.52 37.59 37.18 37.44 0.6M
2023-01-23 37.38 37.56 37.01 37.51 0.5M
2023-01-20 37.62 37.62 37.09 37.42 0.4M
2023-01-19 37.92 37.95 37.30 37.35 0.7M
2023-01-18 37.89 38.12 37.33 37.57 0.6M
2023-01-17 37.19 38.11 37.15 37.83 0.9M
2023-01-16 37.28 37.43 37.09 37.34 0.2M
2023-01-13 36.27 37.56 36.27 37.26 1.6M
2023-01-12 36.55 36.89 36.33 36.74 0.7M
2023-01-11 36.44 36.71 36.17 36.62 1.1M
2023-01-10 36.46 36.49 35.81 35.95 1.1M
2023-01-09 36.80 37.00 36.36 36.44 0.7M
2023-01-06 36.61 37.06 36.37 36.81 0.8M
2023-01-05 36.75 36.87 36.30 36.49 0.6M
2023-01-04 37.00 37.04 36.61 36.79 0.7M
2023-01-03 36.43 37.15 36.32 37.00 0.7M