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
2022-12-30 201.10 201.10 199.66 199.66 0.0M
2022-12-29 198.82 200.95 198.82 200.95 0.0M
2022-12-28 201.65 202.65 201.50 201.50 0.0M
2022-12-27 200.00 202.40 200.00 202.40 0.0M
2022-12-23 199.66 202.25 199.66 202.25 0.0M
2022-12-22 201.60 203.10 201.60 202.00 0.0M
2022-12-21 201.20 202.65 201.20 202.65 0.0M
2022-12-20 195.96 199.88 195.96 199.88 0.0M
2022-12-19 197.18 199.92 196.00 199.92 0.0M
2022-12-16 194.00 197.44 193.50 197.44 0.0M
2022-12-15 201.35 201.40 196.70 197.20 0.0M
2022-12-14 202.05 202.35 202.00 202.35 0.0M
2022-12-13 204.75 206.90 201.50 201.50 0.0M
2022-12-12 201.60 203.00 199.84 203.00 0.0M
2022-12-09 202.65 203.25 202.45 202.80 0.0M
2022-12-08 202.55 203.40 201.60 201.60 0.0M
2022-12-07 204.70 204.70 200.45 203.15 0.0M
2022-12-06 206.50 206.50 202.20 203.15 0.0M
2022-12-05 206.00 206.55 205.60 205.60 0.0M
2022-12-02 206.80 207.80 204.70 207.80 0.0M
2022-12-01 211.55 211.55 206.60 207.00 0.0M
2022-11-30 210.55 210.55 208.70 210.50 0.0M
2022-11-29 208.90 209.90 208.25 208.85 0.0M
2022-11-28 212.40 212.40 208.70 210.00 0.0M
2022-11-25 212.15 212.25 211.40 211.80 0.0M
2022-11-24 209.70 211.85 209.70 211.50 0.0M
2022-11-23 212.40 212.90 210.65 210.90 0.0M
2022-11-22 209.95 212.65 209.95 212.35 0.0M
2022-11-21 207.90 211.95 207.90 211.95 0.0M
2022-11-18 206.30 206.95 206.30 206.90 0.0M
2022-11-17 205.75 207.60 205.75 207.60 0.0M
2022-11-16 206.95 207.15 205.90 206.50 0.0M
2022-11-15 206.25 207.60 203.70 207.60 0.0M
2022-11-14 204.80 207.40 204.70 207.40 0.0M
2022-11-11 210.55 211.75 204.85 206.30 0.0M
2022-11-10 208.60 212.90 207.95 210.05 0.0M
2022-11-09 209.15 211.25 208.75 208.75 0.0M
2022-11-08 210.30 215.00 208.50 210.05 0.0M
2022-11-07 210.25 210.30 207.45 209.25 0.0M
2022-11-04 209.50 211.00 207.00 207.55 0.0M
2022-11-03 205.15 210.95 204.60 209.50 0.0M
2022-11-02 205.55 207.45 203.95 204.55 0.0M
2022-11-01 207.00 207.20 204.70 204.80 0.0M
2022-10-31 205.95 206.95 204.05 206.50 0.0M
2022-10-28 197.00 205.45 197.00 205.45 0.0M
2022-10-27 189.02 201.20 189.02 198.22 0.0M
2022-10-26 190.00 191.74 189.92 189.92 0.0M
2022-10-25 190.02 190.02 188.48 189.06 0.0M
2022-10-24 186.18 190.08 184.26 189.72 0.0M
2022-10-21 181.68 185.60 180.28 185.60 0.0M
2022-10-20 182.90 183.52 181.74 181.74 0.0M
2022-10-19 184.18 184.68 182.66 182.66 0.0M
2022-10-18 181.54 184.02 181.42 181.42 0.0M
2022-10-17 179.58 182.70 179.58 179.96 0.0M
2022-10-14 182.00 183.12 179.70 179.70 0.0M
2022-10-13 178.76 180.78 175.34 178.04 0.0M
2022-10-12 179.84 181.00 178.58 178.80 0.0M
2022-10-11 177.32 179.08 175.42 178.44 0.0M
2022-10-10 175.94 179.98 175.94 178.00 0.0M
2022-10-07 179.06 179.78 176.44 176.44 0.0M
2022-10-06 179.02 179.02 179.02 179.02 0.0M
2022-10-05 178.40 180.04 178.40 180.04 0.0M
2022-10-04 178.40 178.48 177.92 178.02 0.0M
2022-10-03 169.84 175.04 169.84 175.04 0.0M
2022-09-30 174.84 174.84 173.94 174.04 0.0M
2022-09-29 179.84 181.32 172.14 173.84 0.0M
2022-09-28 177.38 179.46 177.06 179.46 0.0M
2022-09-27 178.94 179.64 176.10 176.10 0.0M
2022-09-26 177.10 177.44 176.16 177.34 0.0M
2022-09-23 177.04 178.66 175.30 176.16 0.0M
2022-09-22 177.52 177.68 176.02 177.00 0.0M
2022-09-21 179.20 180.96 177.38 177.38 0.0M
2022-09-20 178.54 178.54 176.58 177.04 0.0M
2022-09-19 176.18 178.24 175.94 176.44 0.0M
2022-09-16 176.58 176.58 173.56 175.96 0.0M
2022-09-15 181.52 181.52 177.94 178.56 0.0M
2022-09-14 187.22 187.22 179.00 180.00 0.0M
2022-09-13 190.48 190.56 188.00 188.00 0.0M
2022-09-12 189.54 190.76 189.52 190.00 0.0M
2022-09-09 188.20 188.82 188.20 188.82 0.0M
2022-09-08 190.14 190.14 187.40 187.40 0.0M
2022-09-07 187.42 189.88 187.42 189.88 0.0M
2022-09-06 187.30 188.02 187.20 188.02 0.0M
2022-09-05 189.32 189.32 187.98 187.98 0.0M
2022-09-02 191.60 193.00 189.38 189.38 0.0M
2022-09-01 187.80 190.68 186.32 190.20 0.0M
2022-08-31 191.92 191.92 189.00 189.30 0.0M
2022-08-30 193.98 193.98 190.34 190.34 0.0M
2022-08-29 193.36 193.36 190.78 193.00 0.0M
2022-08-26 201.00 201.00 194.58 194.58 0.0M
2022-08-25 198.26 200.00 198.16 199.60 0.0M
2022-08-24 197.52 198.78 197.52 198.10 0.0M
2022-08-23 198.40 201.30 197.70 198.78 0.0M
2022-08-22 198.76 200.65 198.76 200.65 0.0M
2022-08-19 201.40 201.75 199.82 200.35 0.0M
2022-08-18 198.66 202.00 198.62 201.95 0.0M
2022-08-17 199.66 201.00 198.24 198.98 0.0M
2022-08-16 198.46 200.40 197.84 200.40 0.0M
2022-08-15 196.46 199.14 194.76 198.66 0.0M
2022-08-12 193.54 195.00 193.54 195.00 0.0M
2022-08-11 189.84 193.18 189.38 192.94 0.0M
2022-08-10 189.30 191.64 189.30 190.74 0.0M
2022-08-09 190.88 190.88 189.26 190.26 0.0M
2022-08-08 190.08 190.94 187.96 190.38 0.0M
2022-08-05 187.66 189.30 187.66 188.64 0.0M
2022-08-04 188.96 189.04 187.62 188.46 0.0M
2022-08-03 186.04 187.22 185.44 187.22 0.0M
2022-08-02 186.06 187.58 184.96 187.58 0.0M
2022-08-01 188.30 189.24 186.84 187.02 0.0M
2022-07-29 186.10 188.02 185.66 188.02 0.0M
2022-07-28 178.96 187.88 178.96 187.88 0.0M
2022-07-27 178.00 180.00 178.00 180.00 0.0M
2022-07-26 177.30 180.12 176.14 179.52 0.0M
2022-07-25 177.26 178.60 176.74 178.10 0.0M
2022-07-22 176.30 178.68 176.30 177.26 0.0M
2022-07-21 175.38 176.52 173.94 176.06 0.0M
2022-07-20 172.68 173.12 172.68 173.12 0.0M
2022-07-19 167.00 172.64 167.00 172.64 0.0M
2022-07-18 172.54 172.54 169.84 170.30 0.0M
2022-07-15 169.52 170.60 167.40 170.60 0.0M
2022-07-14 169.74 169.74 167.66 168.46 0.0M
2022-07-13 173.78 173.78 169.86 170.84 0.0M
2022-07-12 170.98 175.10 169.52 173.00 0.0M
2022-07-11 171.06 172.18 169.60 171.80 0.0M
2022-07-08 171.30 171.84 169.40 171.00 0.0M
2022-07-07 171.14 171.22 169.94 170.90 0.0M
2022-07-06 166.58 169.58 166.58 169.58 0.0M
2022-07-05 168.12 168.86 165.00 166.06 0.0M
2022-07-04 166.14 166.38 165.66 166.38 0.0M
2022-07-01 165.34 168.12 165.06 167.58 0.0M
2022-06-30 164.86 164.86 164.66 164.70 0.0M
2022-06-29 168.04 168.04 164.74 165.06 0.0M
2022-06-28 168.56 169.92 168.56 169.92 0.0M
2022-06-27 169.96 170.72 169.96 170.26 0.0M
2022-06-24 166.52 170.24 166.00 170.08 0.0M
2022-06-23 168.60 169.56 165.08 166.32 0.0M
2022-06-22 170.28 170.28 166.88 169.22 0.0M
2022-06-21 172.40 172.70 171.94 172.02 0.0M
2022-06-20 171.60 172.40 171.60 172.40 0.0M
2022-06-17 172.34 172.34 171.80 172.32 0.0M
2022-06-16 175.14 175.14 169.84 169.84 0.0M
2022-06-15 175.74 178.46 175.48 178.46 0.0M
2022-06-14 176.76 176.76 176.46 176.46 0.0M
2022-06-13 175.92 177.26 175.92 177.26 0.0M
2022-06-10 181.06 181.06 177.90 178.36 0.0M
2022-06-09 181.02 183.18 181.02 183.18 0.0M
2022-06-08 183.06 183.06 181.14 181.14 0.0M
2022-06-07 180.28 182.26 180.28 182.04 0.0M
2022-06-06 181.66 183.48 181.66 183.36 0.0M
2022-06-03 182.90 183.14 181.56 181.56 0.0M
2022-06-02 179.58 181.44 179.58 181.22 0.0M
2022-06-01 182.12 182.20 179.80 179.80 0.0M
2022-05-31 183.14 183.14 179.18 181.86 0.0M
2022-05-30 182.52 183.38 182.16 183.38 0.0M
2022-05-27 180.24 182.46 179.62 182.46 0.0M
2022-05-26 177.80 181.16 177.80 180.86 0.0M
2022-05-25 176.92 178.26 176.92 178.10 0.0M
2022-05-24 176.44 176.44 172.34 173.48 0.0M
2022-05-23 179.78 181.38 178.32 179.14 0.0M
2022-05-20 182.48 182.48 177.20 177.54 0.0M
2022-05-19 182.96 183.00 178.26 181.78 0.0M
2022-05-18 188.62 188.62 184.94 184.94 0.0M
2022-05-17 187.00 189.48 186.86 188.72 0.0M
2022-05-16 184.00 185.62 183.00 185.20 0.0M
2022-05-13 187.34 187.34 184.70 184.70 0.0M
2022-05-12 181.32 186.26 181.32 182.48 0.0M
2022-05-11 185.80 186.96 182.52 182.52 0.0M
2022-05-10 184.64 186.82 183.36 184.64 0.0M
2022-05-09 185.08 185.08 181.98 184.40 0.0M
2022-05-06 187.78 187.88 183.84 184.00 0.0M
2022-05-05 193.02 194.00 187.04 187.04 0.0M
2022-05-04 186.98 191.72 186.64 191.72 0.0M
2022-05-03 186.88 188.02 185.78 188.02 0.0M
2022-05-02 185.20 190.62 183.74 185.44 0.0M
2022-04-29 179.66 191.78 179.66 182.80 0.0M
2022-04-28 177.58 181.22 177.58 180.98 0.0M
2022-04-27 178.10 179.66 176.60 176.60 0.0M
2022-04-26 179.26 179.26 176.60 176.60 0.0M
2022-04-25 176.08 178.72 175.26 178.72 0.0M
2022-04-22 181.76 181.76 177.04 177.04 0.0M
2022-04-21 179.90 184.00 179.90 181.80 0.0M
2022-04-20 182.68 182.68 180.96 181.82 0.0M
2022-04-19 178.98 182.52 176.12 182.36 0.0M
2022-04-14 179.24 182.00 177.96 181.16 0.0M
2022-04-13 178.24 178.94 176.58 178.20 0.0M
2022-04-12 173.96 177.36 173.96 176.00 0.0M
2022-04-11 175.00 175.00 173.52 174.46 0.0M
2022-04-08 177.14 177.18 176.78 177.18 0.0M
2022-04-07 176.86 178.12 173.00 177.22 0.0M
2022-04-06 177.08 178.00 175.60 177.80 0.0M
2022-04-05 179.36 179.36 177.50 177.50 0.0M
2022-04-04 177.92 178.84 176.82 177.88 0.0M
2022-04-01 177.40 177.54 176.12 176.12 0.0M
2022-03-31 176.80 178.10 175.35 176.60 0.0M
2022-03-30 176.85 176.95 175.75 175.75 0.0M
2022-03-29 179.00 179.00 176.55 176.80 0.0M
2022-03-28 180.65 180.95 178.30 178.60 0.0M
2022-03-25 176.05 179.80 176.05 179.50 0.0M
2022-03-24 175.40 176.20 175.40 176.00 0.0M
2022-03-23 176.30 177.00 175.85 175.85 0.0M
2022-03-22 176.25 177.25 176.00 177.10 0.0M
2022-03-21 175.70 175.90 174.20 174.40 0.0M
2022-03-18 173.90 174.55 172.35 172.40 0.0M
2022-03-17 174.05 174.05 171.50 172.35 0.0M
2022-03-16 171.60 173.25 171.60 173.25 0.0M
2022-03-15 166.25 170.45 166.25 170.45 0.0M
2022-03-14 168.85 168.85 167.10 167.50 0.0M
2022-03-11 167.50 169.75 167.50 168.70 0.0M
2022-03-10 166.25 168.75 165.00 167.30 0.0M
2022-03-09 168.20 170.20 167.55 167.80 0.0M
2022-03-08 165.90 170.30 165.80 170.30 0.0M
2022-03-07 170.25 171.65 167.80 167.80 0.0M
2022-03-04 170.30 171.30 168.30 171.30 0.0M
2022-03-03 169.00 172.80 168.65 169.80 0.0M
2022-03-02 167.25 169.00 165.55 169.00 0.0M
2022-03-01 170.70 170.70 165.00 165.00 0.0M
2022-02-28 168.45 171.00 166.20 167.35 0.0M
2022-02-25 161.75 168.10 161.75 168.10 0.0M
2022-02-24 153.50 161.00 153.50 161.00 0.0M
2022-02-23 162.05 163.10 158.30 158.30 0.0M
2022-02-22 153.40 162.50 153.40 160.80 0.0M
2022-02-21 161.00 161.60 154.00 154.00 0.0M
2022-02-18 162.65 163.45 160.50 160.50 0.0M
2022-02-17 165.10 166.10 162.60 162.60 0.0M
2022-02-16 167.35 167.35 164.50 164.75 0.0M
2022-02-15 166.50 166.95 165.00 166.95 0.0M
2022-02-14 164.55 165.65 163.50 165.15 0.0M
2022-02-11 167.10 168.55 165.05 165.25 0.0M
2022-02-10 172.80 172.80 167.90 167.90 0.0M
2022-02-09 171.45 172.30 169.00 172.30 0.0M
2022-02-08 169.15 170.40 167.75 170.30 0.0M
2022-02-07 168.05 169.90 167.45 169.60 0.0M
2022-02-04 170.60 170.60 164.65 167.50 0.0M
2022-02-03 184.40 185.20 167.90 167.95 0.0M
2022-02-02 182.55 182.65 181.10 182.35 0.0M
2022-02-01 181.05 182.65 179.75 182.05 0.0M
2022-01-31 181.85 181.90 179.40 181.90 0.0M
2022-01-28 180.25 181.35 175.70 181.20 0.0M
2022-01-27 177.55 183.20 177.55 179.10 0.0M
2022-01-26 179.70 181.25 178.00 178.00 0.0M
2022-01-25 178.55 181.05 176.50 180.00 0.0M
2022-01-24 181.90 182.95 175.95 176.55 0.0M
2022-01-21 185.25 185.25 181.00 181.00 0.0M
2022-01-20 185.00 188.05 184.40 188.05 0.0M
2022-01-19 187.25 188.50 186.50 188.50 0.0M
2022-01-18 189.15 189.15 186.85 189.00 0.0M
2022-01-17 191.15 191.15 189.15 189.15 0.0M
2022-01-14 191.50 191.50 190.10 190.10 0.0M
2022-01-13 189.10 192.40 188.50 191.50 0.0M
2022-01-12 190.20 191.65 190.00 190.65 0.0M
2022-01-11 189.10 189.90 186.80 187.20 0.0M
2022-01-10 191.10 191.10 187.95 188.10 0.0M
2022-01-07 187.80 190.70 187.80 190.30 0.0M
2022-01-06 187.60 189.25 186.05 187.15 0.0M
2022-01-05 184.95 189.00 184.05 187.00 0.0M
2022-01-04 184.00 185.00 181.35 185.00 0.0M
2022-01-03 184.20 184.50 182.50 182.50 0.0M