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
2023-12-29 188.18 189.98 188.18 188.26 0.0M
2023-12-28 187.16 189.56 187.16 189.56 0.0M
2023-12-27 187.62 189.32 187.26 187.74 0.0M
2023-12-22 186.80 187.24 184.80 186.90 0.0M
2023-12-21 185.98 187.26 184.40 186.58 0.0M
2023-12-20 186.48 187.00 184.40 186.18 0.0M
2023-12-19 186.58 188.10 185.84 186.26 0.0M
2023-12-18 185.68 188.00 185.66 188.00 0.0M
2023-12-15 186.00 187.58 186.00 186.52 0.0M
2023-12-14 186.12 186.60 184.82 184.82 0.0M
2023-12-13 186.54 187.92 186.02 186.16 0.0M
2023-12-12 187.00 187.20 185.64 186.78 0.0M
2023-12-11 179.90 186.34 179.90 185.68 0.0M
2023-12-08 183.80 183.80 177.78 180.42 0.0M
2023-12-07 184.02 184.44 182.62 183.30 0.0M
2023-12-06 183.14 184.20 181.94 183.40 0.0M
2023-12-05 182.46 183.14 181.14 181.14 0.0M
2023-12-04 181.04 183.30 180.58 181.92 0.0M
2023-12-01 180.66 181.66 179.66 181.66 0.0M
2023-11-30 177.60 179.80 177.60 179.80 0.0M
2023-11-29 176.92 178.60 176.36 177.40 0.0M
2023-11-28 175.52 177.50 175.52 177.50 0.0M
2023-11-27 175.10 176.92 175.10 176.64 0.0M
2023-11-24 176.10 177.16 174.52 177.10 0.0M
2023-11-23 176.94 177.70 175.34 175.80 0.0M
2023-11-22 174.98 177.12 174.98 176.44 0.0M
2023-11-21 174.10 175.90 173.78 175.14 0.0M
2023-11-20 175.54 175.54 174.00 175.40 0.0M
2023-11-17 176.80 176.80 175.16 175.18 0.0M
2023-11-16 174.08 176.28 173.90 175.52 0.0M
2023-11-15 175.84 176.72 174.52 174.90 0.0M
2023-11-14 173.66 175.02 173.66 174.52 0.0M
2023-11-13 174.72 174.72 172.90 174.28 0.0M
2023-11-10 172.76 173.48 172.32 173.48 0.0M
2023-11-09 170.84 172.54 170.84 171.88 0.0M
2023-11-08 173.94 175.40 171.94 171.94 0.0M
2023-11-07 175.56 175.60 174.20 174.20 0.0M
2023-11-06 176.60 176.76 174.80 175.46 0.0M
2023-11-03 176.00 176.84 173.78 176.82 0.0M
2023-11-02 173.12 175.92 173.12 175.92 0.0M
2023-11-01 174.02 174.48 172.48 174.48 0.0M
2023-10-31 168.94 173.74 168.12 173.74 0.0M
2023-10-30 168.76 169.68 167.74 168.90 0.0M
2023-10-27 166.32 167.32 166.26 166.80 0.0M
2023-10-26 169.12 172.96 166.88 167.86 0.0M
2023-10-25 170.78 170.78 168.68 168.68 0.0M
2023-10-24 169.92 172.20 169.74 171.74 0.0M
2023-10-23 171.00 172.04 169.42 169.42 0.0M
2023-10-20 171.52 173.12 171.50 171.50 0.0M
2023-10-19 173.10 174.78 172.00 172.00 0.0M
2023-10-18 175.62 176.34 174.90 175.68 0.0M
2023-10-17 175.80 177.22 175.24 176.10 0.0M
2023-10-16 173.86 177.80 173.86 176.46 0.0M
2023-10-13 174.28 175.08 172.62 174.28 0.0M
2023-10-12 176.00 177.78 173.84 174.68 0.0M
2023-10-11 176.22 176.66 175.24 176.38 0.0M
2023-10-10 177.26 178.70 174.72 176.10 0.0M
2023-10-09 173.38 176.90 173.24 176.80 0.0M
2023-10-06 171.14 174.00 171.14 174.00 0.0M
2023-10-05 172.74 173.48 170.22 171.46 0.0M
2023-10-04 171.94 173.80 171.12 173.80 0.0M
2023-10-03 174.18 174.18 172.94 173.00 0.0M
2023-10-02 174.90 176.12 172.90 173.10 0.0M
2023-09-29 177.78 177.84 174.74 175.22 0.0M
2023-09-28 178.22 179.16 177.36 177.36 0.0M
2023-09-27 179.08 179.72 178.88 179.46 0.0M
2023-09-26 180.82 180.88 178.00 178.00 0.0M
2023-09-25 179.22 181.04 178.54 181.04 0.0M
2023-09-22 180.62 180.62 178.40 178.40 0.0M
2023-09-21 181.78 183.00 180.08 180.70 0.0M
2023-09-20 183.14 183.14 182.50 182.52 0.0M
2023-09-19 182.76 182.92 181.60 181.60 0.0M
2023-09-18 181.70 182.22 180.58 182.22 0.0M
2023-09-15 182.56 182.64 180.94 181.60 0.0M
2023-09-14 178.12 182.70 178.12 182.54 0.0M
2023-09-13 176.54 180.36 175.22 178.12 0.0M
2023-09-12 173.90 176.50 173.34 176.40 0.0M
2023-09-11 171.90 172.32 171.78 172.32 0.0M
2023-09-08 172.66 172.66 171.50 171.50 0.0M
2023-09-07 172.38 173.38 171.60 172.50 0.0M
2023-09-06 173.20 173.40 171.24 172.10 0.0M
2023-09-05 174.02 175.12 173.38 173.38 0.0M
2023-09-04 175.34 175.38 174.02 174.02 0.0M
2023-09-01 174.10 174.66 173.56 174.34 0.0M
2023-08-31 173.00 174.62 173.00 174.34 0.0M
2023-08-30 173.94 174.70 172.02 172.02 0.0M
2023-08-29 174.00 174.74 173.12 174.38 0.0M
2023-08-28 172.06 175.24 172.06 173.48 0.0M
2023-08-25 171.52 172.60 171.48 171.48 0.0M
2023-08-24 172.70 173.44 171.36 172.00 0.0M
2023-08-23 172.46 173.62 172.12 172.12 0.0M
2023-08-22 170.66 172.98 170.66 171.34 0.0M
2023-08-21 170.62 172.26 170.50 171.04 0.0M
2023-08-18 170.58 172.22 170.58 171.50 0.0M
2023-08-17 172.30 172.32 171.04 171.54 0.0M
2023-08-16 171.88 173.14 171.88 172.24 0.0M
2023-08-15 173.64 173.64 170.86 172.44 0.0M
2023-08-14 174.92 175.12 173.52 173.52 0.0M
2023-08-11 171.24 174.00 171.08 174.00 0.0M
2023-08-10 172.52 172.52 171.44 171.44 0.0M
2023-08-09 170.46 173.26 170.46 172.94 0.0M
2023-08-08 171.24 172.82 170.94 171.04 0.0M
2023-08-07 173.18 174.16 171.58 171.58 0.0M
2023-08-04 174.86 174.96 172.50 172.50 0.0M
2023-08-03 176.90 177.06 174.04 174.68 0.0M
2023-08-02 174.44 178.64 174.44 176.00 0.0M
2023-08-01 177.18 177.48 176.14 176.26 0.0M
2023-07-31 177.70 177.92 175.80 176.14 0.0M
2023-07-28 179.66 181.08 177.50 177.50 0.0M
2023-07-27 186.76 189.76 178.54 179.10 0.0M
2023-07-26 190.06 190.20 187.34 187.64 0.0M
2023-07-25 189.42 190.06 188.80 189.92 0.0M
2023-07-24 187.00 189.26 187.00 189.00 0.0M
2023-07-21 186.58 188.54 186.58 188.24 0.0M
2023-07-20 182.44 187.42 182.44 187.18 0.0M
2023-07-19 182.88 183.60 182.08 183.60 0.0M
2023-07-18 185.68 185.68 182.90 182.90 0.0M
2023-07-17 183.78 185.30 182.96 185.30 0.0M
2023-07-14 186.12 186.62 183.28 183.96 0.0M
2023-07-13 188.04 188.04 185.46 186.20 0.0M
2023-07-12 188.64 190.44 188.42 188.42 0.0M
2023-07-11 189.46 189.60 187.94 189.40 0.0M
2023-07-10 185.72 189.06 184.92 188.92 0.0M
2023-07-07 187.94 188.24 185.86 185.86 0.0M
2023-07-06 188.52 190.00 186.02 187.30 0.0M
2023-07-05 192.62 193.00 190.08 191.00 0.0M
2023-07-04 190.26 194.42 190.26 193.70 0.0M
2023-07-03 189.52 191.56 188.42 191.16 0.0M
2023-06-30 190.60 191.22 189.80 190.22 0.0M
2023-06-29 184.80 190.00 184.80 190.00 0.0M
2023-06-28 186.42 186.62 185.24 185.56 0.0M
2023-06-27 186.56 186.56 184.82 185.88 0.0M
2023-06-26 182.70 185.56 182.70 185.56 0.0M
2023-06-23 184.58 184.64 182.46 183.20 0.0M
2023-06-22 182.44 184.48 182.44 182.50 0.0M
2023-06-21 184.24 184.28 182.00 183.90 0.0M
2023-06-20 185.78 186.36 182.94 182.94 0.0M
2023-06-19 184.58 187.46 184.58 187.46 0.0M
2023-06-16 185.66 187.92 185.66 186.00 0.0M
2023-06-15 185.78 185.78 184.02 185.58 0.0M
2023-06-14 186.94 187.40 184.18 185.18 0.0M
2023-06-13 185.24 186.00 183.22 185.78 0.0M
2023-06-12 183.70 185.04 183.30 184.40 0.0M
2023-06-09 184.36 184.40 183.30 183.30 0.0M
2023-06-08 185.84 185.84 183.56 184.14 0.0M
2023-06-07 184.34 185.18 181.52 185.18 0.0M
2023-06-06 183.06 185.40 183.06 183.32 0.0M
2023-06-05 186.58 187.00 184.20 184.46 0.0M
2023-06-02 181.12 185.64 181.08 185.32 0.0M
2023-06-01 179.94 181.18 178.86 179.90 0.0M
2023-05-31 182.14 182.84 178.88 179.62 0.0M
2023-05-30 181.86 183.00 177.80 179.00 0.0M
2023-05-29 181.84 181.94 180.82 180.82 0.0M
2023-05-26 179.64 181.00 179.36 181.00 0.0M
2023-05-25 177.08 179.10 177.08 178.80 0.0M
2023-05-24 181.18 182.06 178.04 178.64 0.0M
2023-05-23 182.94 183.60 180.90 181.52 0.0M
2023-05-22 181.76 183.72 181.48 183.14 0.0M
2023-05-19 185.32 185.50 183.24 183.24 0.0M
2023-05-18 181.36 183.00 180.46 182.26 0.0M
2023-05-17 176.04 180.24 176.04 180.24 0.0M
2023-05-16 178.86 179.58 176.50 176.58 0.0M
2023-05-15 179.08 179.36 177.48 179.08 0.0M
2023-05-12 177.16 177.84 177.08 177.84 0.0M
2023-05-11 179.60 181.00 177.22 177.22 0.0M
2023-05-10 180.38 180.70 179.00 179.00 0.0M
2023-05-09 178.12 180.58 178.12 179.72 0.0M
2023-05-08 180.38 180.48 178.10 178.10 0.0M
2023-05-05 177.80 179.88 177.80 179.88 0.0M
2023-05-04 179.24 179.46 177.34 178.36 0.0M
2023-05-03 180.70 180.70 180.20 180.20 0.0M
2023-05-02 183.08 183.08 179.14 180.02 0.0M
2023-04-28 180.62 182.24 179.74 181.14 0.0M
2023-04-27 173.62 179.24 172.68 179.24 0.0M
2023-04-26 177.30 177.30 172.86 172.86 0.0M
2023-04-25 180.06 181.24 178.32 179.16 0.0M
2023-04-24 178.00 179.08 177.30 177.98 0.0M
2023-04-21 180.12 180.12 178.60 178.70 0.0M
2023-04-20 180.84 180.84 179.06 179.06 0.0M
2023-04-19 178.56 181.04 178.56 181.04 0.0M
2023-04-18 180.46 181.34 179.38 179.42 0.0M
2023-04-17 179.84 180.96 178.48 180.72 0.0M
2023-04-14 176.94 177.66 176.94 177.66 0.0M
2023-04-13 176.50 177.00 174.82 176.36 0.0M
2023-04-12 177.06 177.06 175.60 175.82 0.0M
2023-04-11 176.26 176.90 175.88 176.38 0.0M
2023-04-06 173.16 174.50 173.16 174.10 0.0M
2023-04-05 173.42 174.54 173.32 174.00 0.0M
2023-04-04 177.20 178.08 173.40 174.10 0.0M
2023-04-03 177.54 177.54 175.56 176.66 0.0M
2023-03-31 174.54 176.00 173.40 176.00 0.0M
2023-03-30 175.16 175.52 172.52 172.52 0.0M
2023-03-29 175.08 175.62 173.52 173.66 0.0M
2023-03-28 173.46 174.54 172.68 173.44 0.0M
2023-03-27 175.84 176.04 175.84 176.04 0.0M
2023-03-24 172.62 175.14 172.00 175.14 0.0M
2023-03-23 172.54 173.58 172.02 172.94 0.0M
2023-03-22 177.58 178.30 173.00 173.00 0.0M
2023-03-21 177.32 178.64 177.00 177.58 0.0M
2023-03-20 172.68 177.42 171.30 177.42 0.0M
2023-03-17 177.96 177.96 172.90 172.90 0.0M
2023-03-16 176.76 178.18 176.34 177.76 0.0M
2023-03-15 180.52 180.58 175.02 178.14 0.0M
2023-03-14 181.40 182.68 178.72 179.86 0.0M
2023-03-13 183.00 183.24 179.90 180.52 0.0M
2023-03-10 181.70 182.30 180.50 181.92 0.0M
2023-03-09 185.32 186.08 182.64 182.64 0.0M
2023-03-08 186.32 186.32 184.36 184.70 0.0M
2023-03-07 185.40 185.52 184.18 185.22 0.0M
2023-03-06 185.72 188.00 184.60 185.66 0.0M
2023-03-03 183.68 185.30 182.42 185.30 0.0M
2023-03-02 181.94 183.50 180.54 183.50 0.0M
2023-03-01 181.16 181.92 178.90 180.56 0.0M
2023-02-28 181.40 182.04 178.74 181.30 0.0M
2023-02-27 182.80 183.76 181.04 181.04 0.0M
2023-02-24 183.92 183.92 181.58 181.58 0.0M
2023-02-23 184.02 184.62 182.00 183.92 0.0M
2023-02-22 184.34 185.16 183.70 183.70 0.0M
2023-02-21 187.56 189.04 184.58 185.12 0.0M
2023-02-20 189.74 189.74 188.00 188.18 0.0M
2023-02-17 186.06 187.12 186.00 186.24 0.0M
2023-02-16 187.66 189.20 187.66 188.52 0.0M
2023-02-15 187.48 188.12 185.00 188.12 0.0M
2023-02-14 189.72 189.72 185.74 187.10 0.0M
2023-02-13 188.10 188.88 186.94 188.88 0.0M
2023-02-10 184.94 188.00 184.94 188.00 0.0M
2023-02-09 188.68 189.72 185.82 185.82 0.0M
2023-02-08 191.96 191.96 188.12 188.50 0.0M
2023-02-07 190.84 190.88 189.62 189.62 0.0M
2023-02-06 186.50 189.72 186.24 189.72 0.0M
2023-02-03 190.92 190.92 187.22 187.22 0.0M
2023-02-02 187.42 190.60 178.38 189.88 0.0M
2023-02-01 191.82 191.86 187.72 188.70 0.0M
2023-01-31 190.60 191.80 188.68 190.96 0.0M
2023-01-30 192.30 192.30 189.72 191.34 0.0M
2023-01-27 193.00 193.00 191.26 192.46 0.0M
2023-01-26 190.10 192.10 188.86 192.10 0.0M
2023-01-25 190.26 190.26 188.00 189.28 0.0M
2023-01-24 188.22 190.34 186.40 190.34 0.0M
2023-01-23 184.56 188.28 184.56 187.98 0.0M
2023-01-20 184.72 186.44 184.12 186.42 0.0M
2023-01-19 189.04 189.04 185.50 187.36 0.0M
2023-01-18 196.52 196.52 189.82 190.00 0.0M
2023-01-17 199.86 199.86 197.32 198.14 0.0M
2023-01-16 201.05 201.05 198.54 200.75 0.0M
2023-01-13 198.30 199.52 195.02 198.42 0.0M
2023-01-12 197.82 200.00 196.38 199.90 0.0M
2023-01-11 197.80 197.80 196.62 196.62 0.0M
2023-01-10 196.30 196.64 196.30 196.64 0.0M
2023-01-09 197.02 198.00 196.30 197.88 0.0M
2023-01-06 195.08 198.12 194.14 197.04 0.0M
2023-01-05 196.66 197.60 194.78 194.78 0.0M
2023-01-04 202.30 202.60 196.18 198.46 0.0M
2023-01-03 202.05 206.85 202.05 202.10 0.0M
2023-01-02 201.85 202.65 201.35 201.75 0.0M