Howmet

HWM
🏛️ ドイツ →
165.65
最終更新: 2025-10-02
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
2025-10-02 165.65 165.65 165.65 165.65 0.0M
2025-10-01 165.70 166.45 165.70 166.45 0.0M
2025-09-30 162.75 165.90 162.75 165.90 0.0M
2025-09-29 165.20 166.00 165.20 166.00 0.0M
2025-09-26 161.75 162.00 161.75 162.00 0.0M
2025-09-25 161.30 161.30 161.15 161.15 0.0M
2025-09-24 163.45 163.45 163.45 163.45 0.0M
2025-09-23 162.20 163.90 162.20 163.90 0.0M
2025-09-22 160.90 162.85 160.90 162.85 0.0M
2025-09-19 162.70 163.20 162.00 163.20 0.0M
2025-09-18 157.05 161.50 157.05 161.50 0.0M
2025-09-17 157.45 157.45 157.45 157.45 0.0M
2025-09-16 160.10 160.10 160.10 160.10 0.0M
2025-09-15 157.45 160.00 157.45 160.00 0.0M
2025-09-12 156.60 158.25 156.60 158.25 0.0M
2025-09-11 156.50 156.50 156.00 156.00 0.0M
2025-09-10 152.40 152.40 152.40 152.40 0.0M
2025-09-09 151.45 154.95 151.45 154.95 0.0M
2025-09-08 151.80 153.80 151.80 153.80 0.0M
2025-09-05 152.85 154.90 152.70 152.70 0.0M
2025-09-04 148.95 148.95 148.95 148.95 0.0M
2025-09-03 148.30 148.30 147.80 147.80 0.0M
2025-09-02 147.95 147.95 147.95 147.95 0.0M
2025-09-01 147.60 147.60 147.50 147.50 0.0M
2025-08-29 149.95 149.95 149.95 149.95 0.0M
2025-08-28 150.45 150.45 150.45 150.45 0.0M
2025-08-27 150.60 153.90 150.60 152.30 0.0M
2025-08-26 146.55 146.55 146.55 146.55 0.0M
2025-08-25 145.25 145.50 145.25 145.50 0.0M
2025-08-22 148.90 148.90 148.90 148.90 0.0M
2025-08-21 146.40 148.80 146.40 148.80 0.0M
2025-08-20 147.10 147.25 147.10 147.25 0.0M
2025-08-19 147.40 149.00 147.40 149.00 0.0M
2025-08-18 145.55 145.65 145.25 145.65 0.0M
2025-08-15 150.40 150.40 150.40 150.40 0.0M
2025-08-14 150.55 152.45 149.70 149.70 0.0M
2025-08-13 153.85 153.85 148.50 148.80 0.0M
2025-08-12 153.95 155.20 153.95 155.20 0.0M
2025-08-11 154.20 156.05 154.20 156.05 0.0M
2025-08-08 154.75 154.75 154.75 154.75 0.0M
2025-08-07 155.30 155.30 155.30 155.30 0.0M
2025-08-06 153.95 156.15 153.95 155.35 0.0M
2025-08-05 155.90 156.25 155.80 155.80 0.0M
2025-08-04 158.15 162.10 157.10 157.10 0.0M
2025-08-01 155.65 155.80 151.00 151.00 0.0M
2025-07-31 168.90 173.90 152.15 156.15 0.0M
2025-07-30 163.00 165.15 163.00 163.05 0.0M
2025-07-29 161.85 164.85 161.85 164.85 0.0M
2025-07-28 162.10 162.10 162.10 162.10 0.0M
2025-07-25 158.65 161.90 158.55 161.90 0.0M
2025-07-24 157.50 160.05 157.50 159.15 0.0M
2025-07-23 155.60 157.95 155.60 157.95 0.0M
2025-07-22 159.90 159.90 156.00 156.70 0.0M
2025-07-21 165.05 165.05 163.75 163.75 0.0M
2025-07-18 162.05 164.00 161.80 164.00 0.0M
2025-07-17 157.75 161.60 157.75 161.60 0.0M
2025-07-16 157.90 158.65 157.90 158.65 0.0M
2025-07-15 157.00 159.55 157.00 159.55 0.0M
2025-07-14 154.55 157.15 154.55 157.15 0.0M
2025-07-11 153.05 153.05 151.55 151.55 0.0M
2025-07-10 153.70 153.70 153.70 153.70 0.0M
2025-07-09 152.75 154.30 152.75 154.30 0.0M
2025-07-08 152.95 154.20 152.95 153.00 0.0M
2025-07-07 152.45 155.00 152.45 154.85 0.0M
2025-07-04 152.60 152.60 152.60 152.60 0.0M
2025-07-03 148.20 148.20 148.20 148.20 0.0M
2025-07-02 148.80 148.80 148.80 148.80 0.0M
2025-07-01 156.95 158.75 150.00 150.00 0.0M
2025-06-30 155.70 159.35 155.70 159.20 0.0M
2025-06-27 150.75 156.90 150.75 156.90 0.0M
2025-06-26 151.95 151.95 151.95 151.95 0.0M
2025-06-25 151.45 153.25 151.45 151.80 0.0M
2025-06-24 151.30 152.00 151.30 152.00 0.0M
2025-06-23 149.25 149.25 149.25 149.25 0.0M
2025-06-20 146.50 147.55 146.50 147.00 0.0M
2025-06-19 147.05 147.05 145.65 145.65 0.0M
2025-06-18 148.90 148.90 148.90 148.90 0.0M
2025-06-17 147.35 147.35 147.35 147.35 0.0M
2025-06-16 149.30 149.30 149.30 149.30 0.0M
2025-06-13 145.55 145.95 145.55 145.95 0.0M
2025-06-12 146.80 148.05 144.00 144.00 0.0M
2025-06-11 146.30 146.60 146.05 146.05 0.0M
2025-06-10 151.00 151.00 147.25 147.25 0.0M
2025-06-09 154.05 154.05 154.05 154.05 0.0M
2025-06-06 152.85 154.75 152.65 154.20 0.0M
2025-06-05 151.65 153.15 151.65 153.10 0.0M
2025-06-04 152.00 153.50 150.55 153.50 0.0M
2025-06-03 150.40 150.40 150.40 150.40 0.0M
2025-06-02 148.70 149.65 148.70 149.65 0.0M
2025-05-30 149.05 149.40 149.05 149.40 0.0M
2025-05-29 152.95 152.95 149.90 149.90 0.0M
2025-05-28 149.25 151.50 148.55 151.50 0.0M
2025-05-27 145.70 149.05 145.70 148.40 0.0M
2025-05-26 144.05 146.10 144.05 146.10 0.0M
2025-05-23 142.85 145.35 142.85 145.35 0.0M
2025-05-22 142.80 144.50 142.80 144.50 0.0M
2025-05-21 144.10 144.10 144.10 144.10 0.0M
2025-05-20 146.25 146.25 146.25 146.25 0.0M
2025-05-19 144.00 144.00 144.00 144.00 0.0M
2025-05-16 142.80 144.30 142.80 144.30 0.0M
2025-05-15 141.00 142.35 141.00 142.35 0.0M
2025-05-14 140.65 140.65 139.50 139.50 0.0M
2025-05-13 140.00 141.95 139.70 141.85 0.0M
2025-05-12 143.50 146.90 142.20 142.20 0.0M
2025-05-09 139.30 139.95 137.80 139.55 0.0M
2025-05-08 139.40 140.90 139.15 139.60 0.0M
2025-05-07 136.80 138.90 136.80 138.75 0.0M
2025-05-06 134.90 135.15 134.90 135.10 0.0M
2025-05-05 133.40 136.90 133.40 136.90 0.0M
2025-05-02 130.30 131.35 129.45 129.85 0.0M
2025-04-30 119.65 119.65 119.65 119.65 0.0M
2025-04-29 118.85 118.85 118.85 118.85 0.0M
2025-04-28 118.10 121.50 118.10 121.50 0.0M
2025-04-25 117.50 118.15 117.50 118.15 0.0M
2025-04-24 113.15 113.15 113.15 113.15 0.0M
2025-04-23 110.20 110.20 110.20 110.20 0.0M
2025-04-22 103.10 106.10 103.10 106.10 0.0M
2025-04-17 109.20 109.20 109.20 109.20 0.0M
2025-04-16 108.50 108.50 107.80 107.80 0.0M
2025-04-15 111.25 111.25 110.40 110.40 0.0M
2025-04-14 110.95 114.00 110.95 113.40 0.0M
2025-04-11 110.65 110.65 110.65 110.65 0.0M
2025-04-10 115.70 115.70 115.70 115.70 0.0M
2025-04-09 100.20 102.85 100.20 102.85 0.0M
2025-04-08 106.60 112.50 106.60 112.50 0.0M
2025-04-07 95.94 102.80 92.56 102.80 0.0M
2025-04-04 111.65 111.65 99.98 103.65 0.0M
2025-04-03 114.75 115.95 112.95 115.95 0.0M
2025-04-02 121.05 121.05 120.15 120.15 0.0M
2025-04-01 118.75 118.75 118.75 118.75 0.0M
2025-03-31 119.05 119.10 116.15 116.15 0.0M
2025-03-28 121.95 121.95 119.40 119.40 0.0M
2025-03-27 124.15 125.30 124.15 124.30 0.0M
2025-03-26 127.10 128.15 126.25 126.25 0.0M
2025-03-25 125.35 126.65 125.35 126.00 0.0M
2025-03-24 122.20 125.90 122.20 125.90 0.0M
2025-03-21 121.25 121.25 120.80 120.80 0.0M
2025-03-20 121.20 123.10 120.90 120.90 0.0M
2025-03-19 117.05 121.10 117.05 121.10 0.0M
2025-03-18 117.50 117.50 117.50 117.50 0.0M
2025-03-17 115.25 115.25 115.00 115.00 0.0M
2025-03-14 112.90 116.15 112.90 116.15 0.0M
2025-03-13 116.70 116.70 116.70 116.70 0.0M
2025-03-12 114.90 117.00 114.90 116.00 0.0M
2025-03-11 112.15 114.20 112.15 114.10 0.0M
2025-03-10 113.95 113.95 111.25 112.40 0.0M
2025-03-07 114.50 114.50 110.70 110.70 0.0M
2025-03-06 120.00 120.00 115.00 115.00 0.0M
2025-03-05 120.15 121.35 118.20 121.35 0.0M
2025-03-04 124.30 125.35 118.20 119.25 0.0M
2025-03-03 132.25 133.25 125.90 125.90 0.0M
2025-02-28 127.65 130.00 127.65 129.20 0.0M
2025-02-27 125.95 129.40 125.95 129.40 0.0M
2025-02-26 124.20 128.35 123.55 128.35 0.0M
2025-02-25 123.40 123.40 120.95 120.95 0.0M
2025-02-24 125.00 125.00 124.80 124.80 0.0M
2025-02-21 131.05 133.25 124.75 124.75 0.0M
2025-02-20 133.25 134.25 130.65 130.65 0.0M
2025-02-19 130.05 131.65 130.05 131.65 0.0M
2025-02-18 127.70 132.00 127.70 130.75 0.0M
2025-02-17 126.60 130.00 126.60 129.65 0.0M
2025-02-14 121.65 121.65 121.60 121.60 0.0M
2025-02-13 123.80 123.80 118.20 121.90 0.0M
2025-02-12 123.40 124.40 123.40 123.40 0.0M
2025-02-11 123.15 124.85 123.15 123.50 0.0M
2025-02-10 123.50 124.25 123.45 124.25 0.0M
2025-02-07 123.20 125.65 123.20 125.40 0.0M
2025-02-06 123.10 124.25 122.85 122.85 0.0M
2025-02-05 119.40 121.20 119.40 121.20 0.0M
2025-02-04 122.45 122.45 121.05 121.05 0.0M
2025-02-03 122.20 122.20 120.80 122.10 0.0M
2025-01-31 122.55 123.65 122.55 122.90 0.0M
2025-01-30 121.10 121.45 121.10 121.35 0.0M
2025-01-29 121.15 122.45 121.15 122.45 0.0M
2025-01-28 117.25 119.25 116.90 119.25 0.0M
2025-01-27 120.00 120.00 115.00 115.00 0.0M
2025-01-24 121.25 121.25 121.05 121.05 0.0M
2025-01-23 120.90 123.35 120.90 122.15 0.0M
2025-01-22 122.05 122.05 122.05 122.05 0.0M
2025-01-21 121.45 124.50 121.45 121.50 0.0M
2025-01-20 123.50 124.55 123.50 124.45 0.0M
2025-01-17 120.20 122.20 120.20 122.20 0.0M
2025-01-16 119.35 120.00 119.15 119.65 0.0M
2025-01-15 115.50 119.80 115.50 118.40 0.0M
2025-01-14 111.50 114.35 111.50 114.35 0.0M
2025-01-13 109.80 112.00 109.80 112.00 0.0M
2025-01-10 110.60 110.60 110.60 110.60 0.0M
2025-01-09 110.55 112.05 110.55 112.05 0.0M
2025-01-08 107.50 110.40 107.50 110.40 0.0M
2025-01-07 107.30 107.30 107.30 107.30 0.0M
2025-01-06 108.90 108.90 108.90 108.90 0.0M
2025-01-03 107.45 110.40 107.45 110.40 0.0M
2025-01-02 105.15 105.90 105.15 105.90 0.0M