DR Horton

DHI
🏛️ ドイツ →
142.50
最終更新: 2025-09-29
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
2021-12-30 95.42 96.32 95.38 96.12 0.0M
2021-12-29 94.40 95.86 94.40 95.86 0.0M
2021-12-28 93.40 95.00 93.40 94.86 0.0M
2021-12-27 92.28 93.76 91.96 93.20 0.0M
2021-12-23 93.72 94.00 92.80 92.80 0.0M
2021-12-22 92.02 93.28 91.24 93.28 0.0M
2021-12-21 90.04 91.90 90.04 91.50 0.0M
2021-12-20 90.84 90.84 88.20 89.64 0.0M
2021-12-17 92.76 92.90 91.00 92.78 0.0M
2021-12-16 94.18 95.22 91.42 92.82 0.0M
2021-12-15 92.38 94.22 92.38 94.22 0.0M
2021-12-14 95.28 95.28 92.24 93.38 0.0M
2021-12-13 98.26 98.52 95.98 96.34 0.0M
2021-12-10 95.22 96.58 94.72 96.58 0.0M
2021-12-09 94.78 96.52 93.78 95.42 0.0M
2021-12-08 94.54 95.34 94.46 95.34 0.0M
2021-12-07 94.72 95.46 94.16 94.90 0.0M
2021-12-06 91.06 94.06 91.06 93.90 0.0M
2021-12-03 91.38 91.92 89.64 90.56 0.0M
2021-12-02 86.74 89.84 86.60 89.84 0.0M
2021-12-01 86.22 88.64 85.18 88.30 0.0M
2021-11-30 86.58 88.20 85.22 86.26 0.0M
2021-11-29 88.68 88.72 86.40 87.46 0.0M
2021-11-26 88.86 89.22 85.50 86.76 0.0M
2021-11-25 90.50 91.04 89.64 91.04 0.0M
2021-11-24 89.58 90.86 89.58 90.02 0.0M
2021-11-23 88.24 90.02 88.18 90.02 0.0M
2021-11-22 90.54 91.98 89.36 90.24 0.0M
2021-11-19 90.62 92.40 89.32 91.36 0.0M
2021-11-18 90.14 90.14 89.34 89.98 0.0M
2021-11-17 87.40 89.58 87.12 89.46 0.0M
2021-11-16 85.16 88.12 85.16 87.52 0.0M
2021-11-15 86.00 86.10 85.30 85.90 0.0M
2021-11-12 84.74 85.40 84.04 85.40 0.0M
2021-11-11 82.60 84.16 82.52 84.16 0.0M
2021-11-10 83.68 85.00 82.26 82.26 0.0M
2021-11-09 80.32 84.46 80.32 84.24 0.0M
2021-11-08 78.00 80.42 78.00 80.26 0.0M
2021-11-05 77.80 80.00 77.80 79.72 0.0M
2021-11-04 76.50 79.00 76.50 77.66 0.0M
2021-11-03 75.98 76.64 75.98 76.64 0.0M
2021-11-02 78.26 78.26 77.00 77.00 0.0M
2021-11-01 77.16 77.42 76.72 77.42 0.0M
2021-10-29 76.26 77.56 76.26 77.56 0.0M
2021-10-28 75.60 75.66 75.60 75.66 0.0M
2021-10-27 78.00 78.02 78.00 78.02 0.0M
2021-10-26 76.42 76.42 76.40 76.40 0.0M
2021-10-25 76.40 76.58 76.34 76.44 0.0M
2021-10-22 77.34 77.34 76.86 76.86 0.0M
2021-10-21 76.50 76.50 76.12 76.12 0.0M
2021-10-20 76.42 77.20 76.42 77.20 0.0M
2021-10-19 76.38 76.70 76.12 76.18 0.0M
2021-10-18 75.34 76.08 74.60 76.08 0.0M
2021-10-15 75.62 75.62 75.62 75.62 0.0M
2021-10-14 73.00 75.60 72.84 75.60 0.0M
2021-10-13 72.68 73.78 72.12 73.48 0.0M
2021-10-12 71.70 72.92 71.68 72.80 0.0M
2021-10-11 71.68 71.68 71.68 71.68 0.0M
2021-10-08 73.26 73.26 72.00 72.00 0.0M
2021-10-07 72.52 74.12 71.44 74.12 0.0M
2021-10-06 70.86 71.66 70.70 71.66 0.0M
2021-10-05 71.20 72.10 71.20 72.04 0.0M
2021-10-04 71.58 71.58 71.00 71.00 0.0M
2021-10-01 71.96 72.30 71.94 72.30 0.0M
2021-09-30 75.68 75.68 73.92 73.92 0.0M
2021-09-29 72.80 74.92 72.80 74.92 0.0M
2021-09-28 74.40 74.40 72.04 72.84 0.0M
2021-09-27 74.04 74.78 73.94 74.78 0.0M
2021-09-24 74.56 74.94 73.32 74.82 0.0M
2021-09-23 75.54 75.72 75.30 75.50 0.0M
2021-09-22 74.98 76.00 74.98 75.60 0.0M
2021-09-21 76.04 76.04 74.78 74.98 0.0M
2021-09-20 77.20 77.20 74.20 74.50 0.0M
2021-09-17 76.74 76.98 75.86 76.94 0.0M
2021-09-16 75.44 76.68 74.58 76.64 0.0M
2021-09-15 74.18 74.82 73.46 74.30 0.0M
2021-09-14 75.72 75.72 74.02 74.02 0.0M
2021-09-13 76.52 76.72 74.64 74.90 0.0M
2021-09-10 76.22 76.94 76.18 76.34 0.0M
2021-09-09 76.62 77.56 76.46 76.46 0.0M
2021-09-08 78.82 79.74 76.94 77.80 0.0M
2021-09-07 79.44 80.14 78.80 79.30 0.0M
2021-09-06 79.62 80.44 79.62 79.62 0.0M
2021-09-03 81.90 81.90 79.68 79.90 0.0M
2021-09-02 81.48 82.00 81.40 81.44 0.0M
2021-09-01 81.14 81.72 80.96 81.72 0.0M
2021-08-31 81.04 81.68 80.14 80.70 0.0M
2021-08-30 81.66 82.12 81.46 81.72 0.0M
2021-08-27 81.80 82.76 81.80 82.30 0.0M
2021-08-26 82.32 82.74 82.32 82.50 0.0M
2021-08-25 82.08 83.24 82.08 82.80 0.0M
2021-08-24 80.32 82.66 80.32 82.54 0.0M
2021-08-23 81.52 82.20 80.00 80.56 0.0M
2021-08-20 79.98 81.40 79.86 81.12 0.0M
2021-08-19 79.88 80.06 77.54 79.26 0.0M
2021-08-18 80.10 81.06 79.80 80.66 0.0M
2021-08-17 83.72 83.74 79.68 80.68 0.0M
2021-08-16 83.06 84.34 82.34 84.34 0.0M
2021-08-13 83.36 83.36 81.94 81.94 0.0M
2021-08-12 83.60 84.26 82.72 83.30 0.0M
2021-08-11 81.18 83.46 81.06 83.46 0.0M
2021-08-10 80.00 82.56 80.00 82.14 0.0M
2021-08-09 80.62 81.36 79.16 81.24 0.0M
2021-08-06 81.06 82.00 80.50 80.54 0.0M
2021-08-05 80.64 81.38 80.18 81.34 0.0M
2021-08-04 81.68 82.06 81.20 81.26 0.0M
2021-08-03 81.86 82.30 80.68 82.30 0.0M
2021-08-02 80.48 81.50 79.94 81.34 0.0M
2021-07-30 80.46 81.04 79.70 80.68 0.0M
2021-07-29 76.74 80.52 76.74 80.18 0.0M
2021-07-28 78.44 78.44 76.90 77.04 0.0M
2021-07-27 78.46 78.58 77.38 78.46 0.0M
2021-07-26 79.88 80.02 78.00 78.26 0.0M
2021-07-23 76.00 79.60 75.92 79.08 0.0M
2021-07-22 77.24 78.08 73.52 75.86 0.0M
2021-07-21 76.00 76.96 75.04 76.96 0.0M
2021-07-20 73.88 76.06 73.72 76.00 0.0M
2021-07-19 71.84 74.22 71.56 73.08 0.0M
2021-07-16 73.32 74.24 72.72 72.72 0.0M
2021-07-15 72.36 73.30 72.24 73.30 0.0M
2021-07-14 73.44 74.08 72.70 73.00 0.0M
2021-07-13 74.72 75.00 73.48 73.70 0.0M
2021-07-12 74.84 75.24 73.86 75.24 0.0M
2021-07-09 75.08 76.00 75.00 75.74 0.0M
2021-07-08 78.54 78.54 74.48 75.40 0.0M
2021-07-07 76.46 79.04 76.46 79.04 0.0M
2021-07-06 77.94 78.12 75.94 76.44 0.0M
2021-07-05 77.54 78.22 77.54 77.74 0.0M
2021-07-02 78.20 78.98 77.38 77.90 0.0M
2021-07-01 76.12 78.84 76.12 78.44 0.0M
2021-06-30 76.40 76.78 75.32 76.72 0.0M
2021-06-29 75.68 77.00 74.98 75.82 0.0M
2021-06-28 74.12 75.36 74.12 75.36 0.0M
2021-06-25 74.62 75.48 74.32 75.48 0.0M
2021-06-24 74.96 75.44 73.76 75.00 0.0M
2021-06-23 76.16 76.16 73.80 75.00 0.0M
2021-06-22 76.50 76.88 75.92 76.60 0.0M
2021-06-21 75.80 76.44 75.30 76.20 0.0M
2021-06-18 75.04 77.00 73.90 75.82 0.0M
2021-06-17 72.88 75.56 72.42 75.30 0.0M
2021-06-16 73.30 73.90 72.02 73.16 0.0M
2021-06-15 72.34 73.50 72.20 73.06 0.0M
2021-06-14 73.50 73.88 72.10 72.76 0.0M
2021-06-11 72.44 73.68 72.18 73.46 0.0M
2021-06-10 74.96 74.98 71.42 71.90 0.0M
2021-06-09 75.86 76.94 74.14 74.82 0.0M
2021-06-08 76.10 76.10 75.38 75.86 0.0M
2021-06-07 77.14 77.14 74.02 76.06 0.0M
2021-06-04 75.00 75.68 74.04 75.60 0.0M
2021-06-03 76.20 76.40 73.94 75.00 0.0M
2021-06-02 77.38 78.48 76.24 76.30 0.0M
2021-06-01 78.62 78.62 77.00 77.22 0.0M
2021-05-31 78.54 78.72 78.02 78.02 0.0M
2021-05-28 79.18 79.74 77.80 78.58 0.0M
2021-05-27 77.60 78.72 76.88 78.16 0.0M
2021-05-26 76.62 78.38 75.96 77.64 0.0M
2021-05-25 74.70 76.88 74.46 75.94 0.0M
2021-05-24 74.16 74.80 74.16 74.80 0.0M
2021-05-21 75.38 75.38 73.86 73.86 0.0M
2021-05-20 75.22 76.04 74.10 75.26 0.0M
2021-05-19 75.50 75.50 72.76 74.62 0.0M
2021-05-18 79.26 79.86 76.00 76.00 0.0M
2021-05-17 79.56 80.90 77.04 78.52 0.0M
2021-05-14 79.02 79.82 78.36 79.36 0.0M
2021-05-13 76.54 78.86 75.78 77.96 0.0M
2021-05-12 82.04 83.80 76.24 77.14 0.0M
2021-05-11 86.26 87.00 81.26 82.40 0.0M
2021-05-10 86.20 88.02 84.90 86.92 0.0M
2021-05-07 84.52 85.78 83.88 85.62 0.0M
2021-05-06 85.20 85.20 83.66 83.72 0.0M
2021-05-05 85.00 86.16 84.26 85.12 0.0M
2021-05-04 84.00 84.90 82.40 84.86 0.0M
2021-05-03 83.10 84.16 82.02 84.06 0.0M
2021-04-30 83.92 84.48 81.56 82.28 0.0M
2021-04-29 82.48 83.80 81.50 83.80 0.0M
2021-04-28 83.64 84.36 82.50 82.50 0.0M
2021-04-27 83.76 85.26 82.76 83.68 0.0M
2021-04-26 81.58 83.60 80.82 83.22 0.0M
2021-04-23 79.40 81.36 78.56 81.00 0.0M
2021-04-22 79.06 80.00 75.02 79.18 0.0M
2021-04-21 76.64 77.94 76.22 77.86 0.0M
2021-04-20 79.92 79.92 75.14 76.22 0.0M
2021-04-19 80.70 83.00 79.02 79.56 0.0M
2021-04-16 77.98 80.78 77.98 80.78 0.0M
2021-04-15 77.90 78.54 77.36 78.42 0.0M
2021-04-14 78.18 78.48 77.76 78.06 0.0M
2021-04-13 79.00 79.50 77.02 78.22 0.0M
2021-04-12 79.40 80.40 78.34 79.04 0.0M
2021-04-09 77.26 79.20 76.58 79.20 0.0M
2021-04-08 78.14 79.00 76.58 77.02 0.0M
2021-04-07 79.12 79.78 77.42 77.94 0.0M
2021-04-06 79.12 80.00 78.16 78.94 0.0M
2021-04-01 76.34 77.56 76.30 77.56 0.0M
2021-03-31 76.50 77.00 75.00 77.00 0.0M
2021-03-30 75.50 77.00 74.50 76.50 0.0M
2021-03-29 77.00 78.00 74.50 75.00 0.0M
2021-03-26 73.50 75.50 73.00 75.50 0.0M
2021-03-25 70.00 73.00 70.00 73.00 0.0M
2021-03-24 71.00 72.00 70.50 70.50 0.0M
2021-03-23 71.00 72.00 71.00 71.00 0.0M
2021-03-22 70.50 71.00 70.00 70.50 0.0M
2021-03-19 69.00 70.50 69.00 70.50 0.0M
2021-03-18 73.50 73.50 68.50 68.50 0.0M
2021-03-17 70.00 73.00 69.50 73.00 0.0M
2021-03-16 70.50 72.00 70.00 70.00 0.0M
2021-03-15 68.00 70.50 67.50 70.50 0.0M
2021-03-12 70.00 70.00 67.00 68.00 0.0M
2021-03-11 70.00 71.00 69.00 70.00 0.0M
2021-03-10 67.50 69.00 67.00 68.50 0.0M
2021-03-09 68.50 69.00 67.00 67.00 0.0M
2021-03-08 66.50 69.00 66.50 68.50 0.0M
2021-03-05 63.00 66.50 62.00 66.50 0.0M
2021-03-04 63.00 64.50 61.50 62.00 0.0M
2021-03-03 65.00 65.00 63.50 63.50 0.0M
2021-03-02 64.50 66.50 64.00 65.50 0.0M
2021-03-01 64.50 67.50 64.50 65.00 0.0M
2021-02-26 61.00 63.00 61.00 63.00 0.0M
2021-02-25 61.50 62.00 61.50 61.50 0.0M
2021-02-24 64.50 65.50 62.50 65.50 0.0M
2021-02-23 64.00 64.00 62.50 64.00 0.0M
2021-02-22 65.50 65.50 64.50 64.50 0.0M
2021-02-19 65.50 65.50 65.50 65.50 0.0M
2021-02-18 65.00 65.00 64.50 64.50 0.0M
2021-02-17 65.00 65.50 64.00 65.00 0.0M
2021-02-16 67.00 68.00 65.00 65.00 0.0M
2021-02-15 67.50 68.00 66.50 67.00 0.0M
2021-02-12 68.50 69.00 68.50 69.00 0.0M
2021-02-11 68.50 69.50 68.50 69.00 0.0M
2021-02-10 67.50 69.00 67.00 68.50 0.0M
2021-02-09 69.00 69.00 67.50 67.50 0.0M
2021-02-08 67.00 68.50 67.00 68.50 0.0M
2021-02-05 65.00 66.50 65.00 66.50 0.0M
2021-02-04 64.00 65.50 64.00 65.50 0.0M
2021-02-03 64.50 64.50 63.50 64.00 0.0M
2021-02-02 64.50 65.00 63.50 63.50 0.0M
2021-02-01 64.00 64.00 63.00 63.50 0.0M
2021-01-29 62.50 62.50 62.50 62.50 0.0M
2021-01-28 61.50 63.00 60.50 63.00 0.0M
2021-01-27 64.00 64.00 62.00 62.00 0.0M
2021-01-26 66.00 66.50 63.50 64.00 0.0M
2021-01-25 64.00 66.50 63.50 64.50 0.0M
2021-01-22 62.00 63.50 62.00 63.00 0.0M
2021-01-21 62.00 64.50 62.00 62.00 0.0M
2021-01-20 59.00 62.50 59.00 62.50 0.0M
2021-01-19 58.50 59.50 58.00 59.50 0.0M
2021-01-18 57.00 57.50 56.50 57.50 0.0M
2021-01-15 56.50 58.00 56.50 57.50 0.0M
2021-01-14 56.50 57.50 56.50 56.50 0.0M
2021-01-13 57.00 57.50 56.00 57.00 0.0M
2021-01-12 56.50 57.00 55.00 56.00 0.0M
2021-01-11 54.50 55.50 54.50 55.50 0.0M
2021-01-08 56.50 57.00 55.00 55.50 0.0M
2021-01-07 53.50 56.50 53.50 56.50 0.0M
2021-01-06 54.00 54.00 52.50 54.00 0.0M
2021-01-05 55.00 55.00 54.50 55.00 0.0M
2021-01-04 56.00 56.50 53.50 54.00 0.0M