Honeywell

HON
🏛️ ドイツ →
178.30
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
2025-09-30 178.90 179.34 177.52 178.30 0.0M
2025-09-29 179.14 179.44 176.54 178.10 0.0M
2025-09-26 178.28 179.44 176.54 178.00 0.0M
2025-09-25 177.12 179.14 177.12 178.44 0.0M
2025-09-24 178.18 179.76 176.52 178.40 0.0M
2025-09-23 176.96 178.58 176.52 177.00 0.0M
2025-09-22 179.22 179.22 176.68 177.84 0.0M
2025-09-19 179.26 180.06 176.28 178.48 0.0M
2025-09-18 179.96 181.00 178.38 178.98 0.0M
2025-09-17 177.18 180.06 177.18 179.56 0.0M
2025-09-16 179.18 180.82 178.02 178.02 0.0M
2025-09-15 181.42 181.60 179.02 180.18 0.0M
2025-09-12 182.10 183.70 180.00 180.00 0.0M
2025-09-11 180.32 183.36 180.32 182.74 0.0M
2025-09-10 183.70 183.70 180.54 181.04 0.0M
2025-09-09 182.04 182.62 181.00 181.84 0.0M
2025-09-08 183.50 183.90 181.02 182.48 0.0M
2025-09-05 183.34 185.46 182.32 183.46 0.0M
2025-09-04 184.16 185.50 182.02 184.32 0.0M
2025-09-03 184.72 187.62 183.00 183.00 0.0M
2025-09-02 187.02 189.80 184.62 187.12 0.0M
2025-09-01 186.72 189.16 186.72 189.16 0.0M
2025-08-29 189.38 190.72 187.22 187.22 0.0M
2025-08-28 189.74 190.42 188.42 189.60 0.0M
2025-08-27 190.84 192.62 190.00 190.18 0.0M
2025-08-26 190.50 191.22 188.30 190.62 0.0M
2025-08-25 190.94 191.88 189.40 190.66 0.0M
2025-08-22 186.74 191.48 186.40 190.20 0.0M
2025-08-21 186.94 187.02 185.02 187.02 0.0M
2025-08-20 186.72 187.80 184.92 186.68 0.0M
2025-08-19 185.02 186.36 185.00 185.74 0.0M
2025-08-18 185.94 186.58 183.82 185.60 0.0M
2025-08-15 186.68 187.56 184.04 185.58 0.0M
2025-08-14 189.08 189.08 187.00 187.02 0.0M
2025-08-13 186.66 187.88 186.50 187.88 0.0M
2025-08-12 187.34 187.64 185.16 185.70 0.0M
2025-08-11 186.26 187.38 184.68 186.38 0.0M
2025-08-08 187.16 187.60 185.00 186.20 0.0M
2025-08-07 186.94 189.72 185.70 186.00 0.0M
2025-08-06 190.78 191.72 188.34 189.44 0.0M
2025-08-05 192.08 192.24 189.88 190.32 0.0M
2025-08-04 188.18 190.58 188.02 190.10 0.0M
2025-08-01 193.02 195.72 188.28 188.48 0.0M
2025-07-31 192.56 195.66 191.56 195.66 0.0M
2025-07-30 191.26 194.82 191.02 193.86 0.0M
2025-07-29 195.26 196.24 192.54 192.70 0.0M
2025-07-28 192.50 195.90 191.52 194.08 0.0M
2025-07-25 193.48 194.18 189.30 191.34 0.0M
2025-07-24 203.70 209.55 190.42 191.24 0.0M
2025-07-23 201.10 203.90 201.10 203.90 0.0M
2025-07-22 202.30 202.30 199.98 200.70 0.0M
2025-07-21 204.30 204.70 202.35 202.35 0.0M
2025-07-18 204.90 205.85 202.15 202.30 0.0M
2025-07-17 203.50 206.10 203.05 206.10 0.0M
2025-07-16 202.95 203.35 199.08 201.80 0.0M
2025-07-15 204.95 205.05 202.20 203.50 0.0M
2025-07-14 202.10 204.65 200.05 204.65 0.0M
2025-07-11 200.80 202.85 200.55 201.95 0.0M
2025-07-10 204.00 204.80 201.85 202.95 0.0M
2025-07-09 205.00 206.05 202.00 203.05 0.0M
2025-07-08 203.15 205.75 203.15 204.80 0.0M
2025-07-07 206.40 206.70 203.20 203.20 0.0M
2025-07-04 204.80 206.00 202.35 203.75 0.0M
2025-07-03 204.00 205.00 203.05 205.00 0.0M
2025-07-02 202.05 204.15 201.55 202.70 0.0M
2025-07-01 198.28 202.85 196.50 202.85 0.0M
2025-06-30 196.82 197.40 194.40 196.72 0.0M
2025-06-27 195.00 195.64 192.54 195.04 0.0M
2025-06-26 190.74 192.16 189.58 192.04 0.0M
2025-06-25 194.64 194.64 189.44 189.44 0.0M
2025-06-24 195.60 196.24 193.20 193.76 0.0M
2025-06-23 193.08 194.72 191.64 194.44 0.0M
2025-06-20 193.54 194.18 191.94 191.94 0.0M
2025-06-19 192.52 194.08 190.52 190.52 0.0M
2025-06-18 193.86 194.60 192.52 192.90 0.0M
2025-06-17 193.98 194.62 191.76 194.14 0.0M
2025-06-16 195.34 195.58 193.22 193.22 0.0M
2025-06-13 194.00 195.06 191.70 194.36 0.0M
2025-06-12 196.16 196.16 191.04 195.62 0.0M
2025-06-11 196.78 198.82 195.00 196.98 0.0M
2025-06-10 197.78 199.38 197.78 197.90 0.0M
2025-06-09 199.42 201.35 198.92 198.92 0.0M
2025-06-06 198.84 202.35 197.84 201.10 0.0M
2025-06-05 198.56 199.98 197.02 198.80 0.0M
2025-06-04 199.98 199.98 198.06 199.80 0.0M
2025-06-03 195.86 199.84 195.38 199.04 0.0M
2025-06-02 199.40 199.40 196.16 196.16 0.0M
2025-05-30 198.20 200.35 197.60 200.05 0.0M
2025-05-29 204.10 204.25 197.52 198.02 0.0M
2025-05-28 198.96 201.20 196.52 199.38 0.0M
2025-05-27 195.70 199.26 195.68 199.26 0.0M
2025-05-26 197.12 199.22 195.14 197.00 0.0M
2025-05-23 198.40 198.66 194.38 196.38 0.0M
2025-05-22 195.12 199.52 195.12 199.52 0.0M
2025-05-21 196.90 198.58 195.50 195.50 0.0M
2025-05-20 200.50 200.50 198.02 199.04 0.0M
2025-05-19 198.48 200.35 196.02 200.35 0.0M
2025-05-16 196.50 199.96 196.34 199.64 0.0M
2025-05-15 193.90 199.80 193.88 199.40 0.0M
2025-05-14 196.14 196.14 192.82 194.38 0.0M
2025-05-13 197.98 197.98 195.32 195.44 0.0M
2025-05-12 192.62 197.00 190.80 197.00 0.0M
2025-05-09 191.78 191.78 188.82 188.82 0.0M
2025-05-08 192.10 193.00 189.44 192.04 0.0M
2025-05-07 186.72 191.30 184.82 189.66 0.0M
2025-05-06 188.10 189.26 184.80 184.80 0.0M
2025-05-05 188.30 190.26 186.92 189.92 0.0M
2025-05-02 186.96 189.98 184.94 189.98 0.0M
2025-04-30 186.20 187.06 181.26 185.86 0.0M
2025-04-29 177.10 187.10 175.80 185.28 0.0M
2025-04-28 174.90 176.08 173.44 176.08 0.0M
2025-04-25 175.98 177.70 174.66 175.38 0.0M
2025-04-24 174.58 176.14 171.80 175.88 0.0M
2025-04-23 176.80 177.86 174.84 174.84 0.0M
2025-04-22 168.68 174.02 168.02 173.50 0.0M
2025-04-17 171.74 174.72 169.60 173.00 0.0M
2025-04-16 174.70 177.68 169.70 170.00 0.0M
2025-04-15 177.30 179.14 175.80 175.80 0.0M
2025-04-14 176.20 177.62 175.28 176.78 0.0M
2025-04-11 173.68 175.40 168.02 175.40 0.0M
2025-04-10 182.86 183.74 169.20 172.36 0.0M
2025-04-09 166.00 181.44 160.18 181.00 0.0M
2025-04-08 174.04 177.00 165.74 165.74 0.0M
2025-04-07 170.02 180.00 163.00 170.90 0.0M
2025-04-04 185.02 186.98 174.42 174.72 0.0M
2025-04-03 190.40 194.82 188.00 190.16 0.0M
2025-04-02 196.68 198.98 195.48 198.98 0.0M
2025-04-01 196.80 197.20 194.30 197.20 0.0M
2025-03-31 195.04 196.12 193.26 196.00 0.0M
2025-03-28 197.00 200.00 194.52 194.52 0.0M
2025-03-27 199.02 199.10 195.68 197.90 0.0M
2025-03-26 196.90 201.20 196.24 197.62 0.0M
2025-03-25 195.34 196.98 194.62 196.98 0.0M
2025-03-24 195.52 196.72 194.00 195.92 0.0M
2025-03-21 194.80 195.40 193.00 194.60 0.0M
2025-03-20 191.52 194.96 190.94 194.74 0.0M
2025-03-19 191.98 194.14 191.84 191.84 0.0M
2025-03-18 193.04 193.54 190.90 192.38 0.0M
2025-03-17 191.92 193.66 190.18 192.80 0.0M
2025-03-14 190.30 193.86 189.24 192.78 0.0M
2025-03-13 188.22 190.68 188.22 189.22 0.0M
2025-03-12 191.54 192.80 188.16 189.66 0.0M
2025-03-11 197.94 197.94 189.34 192.82 0.0M
2025-03-10 197.80 201.40 195.04 197.76 0.0M
2025-03-07 194.34 198.12 193.84 198.12 0.0M
2025-03-06 193.18 195.18 190.90 195.18 0.0M
2025-03-05 195.82 198.52 192.58 194.66 0.0M
2025-03-04 201.65 203.15 197.42 198.28 0.0M
2025-03-03 205.25 206.35 203.00 203.00 0.0M
2025-02-28 202.20 204.80 202.20 204.80 0.0M
2025-02-27 203.25 205.60 201.20 204.90 0.0M
2025-02-26 203.30 203.30 200.15 201.15 0.0M
2025-02-25 201.70 203.30 200.15 202.95 0.0M
2025-02-24 201.70 205.40 201.60 201.60 0.0M
2025-02-21 200.40 202.95 199.80 202.45 0.0M
2025-02-20 202.90 202.95 199.94 200.50 0.0M
2025-02-19 200.05 202.95 198.62 202.45 0.0M
2025-02-18 194.36 199.70 193.42 199.58 0.0M
2025-02-17 194.62 196.72 193.02 196.10 0.0M
2025-02-14 195.76 197.48 192.22 192.22 0.0M
2025-02-13 196.78 198.54 195.02 196.56 0.0M
2025-02-12 200.70 200.70 197.08 197.20 0.0M
2025-02-11 203.05 203.50 199.38 199.38 0.0M
2025-02-10 201.10 203.15 199.50 203.15 0.0M
2025-02-07 203.60 204.20 199.22 199.22 0.0M
2025-02-06 213.00 229.95 199.50 202.30 0.0M
2025-02-05 213.40 216.65 211.55 214.65 0.0M
2025-02-04 213.70 217.60 213.40 215.50 0.0M
2025-02-03 214.40 217.45 214.15 216.80 0.0M
2025-01-31 215.95 217.45 214.75 215.70 0.0M
2025-01-30 213.65 215.75 212.10 215.75 0.0M
2025-01-29 212.60 214.30 212.60 212.75 0.0M
2025-01-28 214.70 217.55 211.40 211.70 0.0M
2025-01-27 211.05 212.50 208.05 211.15 0.0M
2025-01-24 216.75 216.80 212.00 212.00 0.0M
2025-01-23 215.45 216.90 213.55 216.35 0.0M
2025-01-22 216.30 216.35 214.15 214.95 0.0M
2025-01-21 215.70 218.25 215.30 216.00 0.0M
2025-01-20 217.05 219.00 214.00 216.95 0.0M
2025-01-17 217.70 220.65 216.30 217.95 0.0M
2025-01-16 212.35 217.70 212.05 216.95 0.0M
2025-01-15 213.40 215.20 209.25 213.45 0.0M
2025-01-14 215.80 216.25 209.25 209.45 0.0M
2025-01-13 214.85 220.00 212.05 214.45 0.0M
2025-01-10 216.75 216.90 211.05 213.35 0.0M
2025-01-09 214.50 216.40 212.35 214.25 0.0M
2025-01-08 215.00 217.80 213.15 214.00 0.0M
2025-01-07 212.10 215.10 212.10 213.70 0.0M
2025-01-06 220.70 221.10 214.00 214.00 0.0M
2025-01-03 219.85 221.40 218.40 220.20 0.0M
2025-01-02 219.95 221.40 218.80 221.40 0.0M