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
2024-12-30 133.48 134.54 133.34 133.34 0.0M
2024-12-27 135.12 135.74 134.18 134.60 0.0M
2024-12-23 134.96 134.96 133.28 133.92 0.0M
2024-12-20 132.02 134.86 130.40 134.46 0.0M
2024-12-19 131.20 134.38 130.72 132.60 0.0M
2024-12-18 139.36 141.12 137.62 137.62 0.0M
2024-12-17 140.00 141.80 139.16 140.52 0.0M
2024-12-16 141.96 144.76 140.30 140.30 0.0M
2024-12-13 142.92 142.92 140.72 140.72 0.0M
2024-12-12 144.14 145.36 144.14 144.58 0.0M
2024-12-11 148.42 148.84 146.70 146.70 0.0M
2024-12-10 151.86 151.86 149.20 149.20 0.0M
2024-12-09 148.96 152.42 148.46 152.42 0.0M
2024-12-06 150.02 152.58 149.46 149.98 0.0M
2024-12-05 152.24 152.24 150.56 150.56 0.0M
2024-12-04 159.44 159.44 153.36 154.10 0.0M
2024-12-03 158.20 158.30 157.50 157.66 0.0M
2024-12-02 159.14 161.22 158.36 160.10 0.0M
2024-11-29 160.04 161.84 158.96 158.96 0.0M
2024-11-28 159.96 160.12 159.96 160.12 0.0M
2024-11-27 160.24 160.66 159.52 160.66 0.0M
2024-11-26 165.80 165.80 161.72 161.72 0.0M
2024-11-25 156.30 167.78 156.30 165.44 0.0M
2024-11-22 154.50 157.26 154.50 156.54 0.0M
2024-11-21 154.52 154.52 154.52 154.52 0.0M
2024-11-20 153.22 154.92 153.22 154.30 0.0M
2024-11-19 152.04 153.28 150.26 153.08 0.0M
2024-11-18 154.02 154.02 151.10 153.12 0.0M
2024-11-15 156.48 156.48 153.28 153.86 0.0M
2024-11-14 151.80 155.68 151.80 155.68 0.0M
2024-11-13 151.42 154.22 151.38 152.58 0.0M
2024-11-12 156.28 157.88 152.68 152.68 0.0M
2024-11-11 158.62 159.54 156.74 156.74 0.0M
2024-11-08 155.24 158.20 154.68 158.20 0.0M
2024-11-07 156.00 156.14 152.50 154.76 0.0M
2024-11-06 164.08 165.68 148.86 155.26 0.0M
2024-11-05 157.74 158.56 154.68 157.64 0.0M
2024-11-04 154.74 160.46 153.10 156.88 0.0M
2024-11-01 156.66 157.68 154.72 154.72 0.0M
2024-10-31 154.38 155.24 154.02 155.24 0.0M
2024-10-30 154.54 157.54 153.50 157.50 0.0M
2024-10-29 165.76 167.52 144.02 152.60 0.0M
2024-10-28 165.66 167.48 165.66 166.00 0.0M
2024-10-25 169.90 169.90 166.50 166.50 0.0M
2024-10-24 167.72 170.44 166.18 169.42 0.0M
2024-10-23 165.68 168.10 165.38 166.58 0.0M
2024-10-22 171.02 172.68 166.64 166.64 0.0M
2024-10-21 178.18 180.90 173.14 173.14 0.0M
2024-10-18 175.36 179.80 175.36 179.32 0.0M
2024-10-17 177.84 177.98 175.92 177.00 0.0M
2024-10-16 173.00 176.90 173.00 176.90 0.0M
2024-10-15 172.90 176.24 170.48 175.28 0.0M
2024-10-14 168.06 172.04 168.00 172.04 0.0M
2024-10-11 166.66 169.52 166.66 168.32 0.0M
2024-10-10 167.90 167.90 167.90 167.90 0.0M
2024-10-09 169.60 169.60 168.50 168.50 0.0M
2024-10-08 167.64 170.88 167.64 169.56 0.0M
2024-10-07 169.02 169.02 166.50 168.62 0.0M
2024-10-04 173.42 176.18 166.32 167.68 0.0M
2024-10-03 172.82 172.82 171.08 172.02 0.0M
2024-10-02 172.84 174.50 170.72 170.72 0.0M
2024-10-01 171.96 174.50 170.32 174.48 0.0M
2024-09-30 171.16 171.26 169.32 170.54 0.0M
2024-09-27 169.40 172.00 168.24 169.94 0.0M
2024-09-26 167.64 169.36 166.86 167.86 0.0M
2024-09-25 169.50 169.74 167.90 167.90 0.0M
2024-09-24 173.12 175.14 172.08 172.08 0.0M
2024-09-23 173.00 174.02 172.26 173.56 0.0M
2024-09-20 174.92 176.02 173.68 173.68 0.0M
2024-09-19 175.02 181.80 175.02 176.14 0.0M
2024-09-18 176.50 176.50 174.40 174.40 0.0M
2024-09-17 173.94 174.30 173.94 174.30 0.0M
2024-09-16 176.44 176.44 172.58 176.06 0.0M
2024-09-13 171.14 175.60 171.14 175.30 0.0M
2024-09-12 167.68 168.32 167.68 168.32 0.0M
2024-09-11 167.72 167.72 165.74 165.74 0.0M
2024-09-10 170.48 172.12 168.84 169.80 0.0M
2024-09-09 169.86 171.42 169.24 170.76 0.0M
2024-09-06 164.56 168.26 163.30 168.26 0.0M
2024-09-05 167.30 167.30 165.30 165.30 0.0M
2024-09-04 164.44 166.00 164.44 166.00 0.0M
2024-09-03 169.72 171.38 165.56 165.56 0.0M
2024-09-02 170.00 171.28 169.66 171.26 0.0M
2024-08-30 170.06 170.90 168.26 170.90 0.0M
2024-08-29 169.68 170.14 167.90 169.34 0.0M
2024-08-28 169.02 169.78 168.54 168.68 0.0M
2024-08-27 170.10 170.10 167.80 168.72 0.0M
2024-08-26 172.02 174.60 169.96 169.96 0.0M
2024-08-23 168.08 171.88 168.00 171.66 0.0M
2024-08-22 168.34 168.44 166.28 166.28 0.0M
2024-08-21 162.20 167.40 162.20 166.78 0.0M
2024-08-20 164.44 165.08 160.68 162.20 0.0M
2024-08-19 161.78 164.00 160.28 163.64 0.0M
2024-08-16 161.72 161.72 160.44 160.76 0.0M
2024-08-15 157.82 161.78 157.82 160.48 0.0M
2024-08-14 160.18 160.18 158.60 158.84 0.0M
2024-08-13 158.60 161.02 155.70 159.64 0.0M
2024-08-12 157.64 157.92 157.64 157.70 0.0M
2024-08-09 159.06 160.22 158.86 158.98 0.0M
2024-08-08 153.22 158.58 153.20 158.58 0.0M
2024-08-07 160.48 161.92 156.90 156.90 0.0M
2024-08-06 160.82 162.08 159.98 161.40 0.0M
2024-08-05 160.14 160.14 150.14 158.26 0.0M
2024-08-02 163.28 163.28 155.86 161.74 0.0M
2024-08-01 166.88 169.02 165.46 165.48 0.0M
2024-07-31 166.16 167.72 165.40 167.54 0.0M
2024-07-30 164.42 166.44 164.28 165.46 0.0M
2024-07-29 164.70 165.16 164.52 165.16 0.0M
2024-07-26 160.36 165.00 160.36 164.14 0.0M
2024-07-25 156.22 162.32 156.22 159.74 0.0M
2024-07-24 161.60 161.80 158.14 158.14 0.0M
2024-07-23 161.74 164.24 160.90 163.10 0.0M
2024-07-22 159.88 162.70 158.54 162.22 0.0M
2024-07-19 159.98 162.42 158.00 160.96 0.0M
2024-07-18 144.62 162.72 143.12 159.38 0.0M
2024-07-17 149.18 149.20 145.98 145.98 0.0M
2024-07-16 139.10 148.96 139.10 148.96 0.0M
2024-07-15 142.14 142.28 140.54 140.98 0.0M
2024-07-12 139.02 141.62 139.02 141.62 0.0M
2024-07-11 130.00 136.82 129.06 136.64 0.0M
2024-07-10 125.14 129.00 125.14 129.00 0.0M
2024-07-09 126.54 126.80 124.74 126.80 0.0M
2024-07-08 124.10 126.78 124.10 124.78 0.0M
2024-07-05 125.08 125.16 123.44 124.34 0.0M
2024-07-04 125.62 125.62 124.52 125.08 0.0M
2024-07-03 125.14 126.42 125.14 125.86 0.0M
2024-07-02 126.74 128.04 124.52 125.26 0.0M
2024-07-01 130.52 131.82 128.08 128.10 0.0M
2024-06-27 131.28 131.28 131.28 131.28 0.0M
2024-06-26 131.40 131.40 130.66 130.66 0.0M
2024-06-25 135.04 135.04 130.56 130.56 0.0M
2024-06-24 133.60 135.34 132.48 135.06 0.0M
2024-06-21 132.32 132.56 131.24 132.56 0.0M
2024-06-20 129.60 130.94 129.60 130.94 0.0M
2024-06-19 129.10 129.10 127.80 129.00 0.0M
2024-06-18 133.14 133.14 129.46 129.52 0.0M
2024-06-17 134.14 134.14 131.74 132.50 0.0M
2024-06-14 131.70 132.62 131.70 132.62 0.0M
2024-06-13 133.56 133.56 131.26 133.32 0.0M
2024-06-12 136.62 136.62 133.30 133.30 0.0M
2024-06-11 131.30 132.62 130.00 130.24 0.0M
2024-06-10 129.30 131.02 129.30 131.02 0.0M
2024-06-07 133.24 133.24 129.64 130.18 0.0M
2024-06-06 134.32 134.32 132.82 133.06 0.0M
2024-06-05 131.96 134.22 131.96 134.22 0.0M
2024-06-04 133.90 133.90 133.48 133.48 0.0M
2024-06-03 135.86 136.84 135.16 135.20 0.0M
2024-05-31 134.74 134.74 133.60 133.60 0.0M
2024-05-30 129.46 134.78 129.46 134.78 0.0M
2024-05-29 131.00 131.00 129.82 130.20 0.0M
2024-05-28 133.72 133.72 130.54 130.56 0.0M
2024-05-27 132.64 133.94 132.52 132.64 0.0M
2024-05-24 132.00 133.00 131.70 133.00 0.0M
2024-05-23 133.04 134.28 132.00 132.00 0.0M
2024-05-22 138.72 138.72 134.50 134.50 0.0M
2024-05-21 137.02 138.96 137.02 137.68 0.0M
2024-05-20 138.00 139.92 137.20 138.62 0.0M
2024-05-17 139.88 140.66 138.84 139.70 0.0M
2024-05-16 144.32 145.72 140.00 140.00 0.0M
2024-05-15 137.30 145.24 136.02 145.24 0.0M
2024-05-14 135.54 135.56 135.46 135.56 0.0M
2024-05-13 138.46 138.46 136.88 136.88 0.0M
2024-05-10 138.34 139.76 138.34 139.76 0.0M
2024-05-09 137.72 137.74 137.72 137.74 0.0M
2024-05-08 141.64 141.64 139.60 139.60 0.0M
2024-05-07 139.80 142.08 139.80 142.08 0.0M
2024-05-06 137.44 140.28 137.44 140.28 0.0M
2024-05-03 142.60 142.60 139.04 139.04 0.0M
2024-05-02 133.22 134.18 131.86 134.18 0.0M
2024-04-30 135.52 135.84 134.68 135.44 0.0M
2024-04-29 135.24 136.50 135.24 136.50 0.0M
2024-04-26 135.24 136.74 135.24 136.74 0.0M
2024-04-25 135.28 135.34 130.96 133.66 0.0M
2024-04-24 139.08 140.22 137.74 140.22 0.0M
2024-04-23 133.58 137.90 133.58 137.90 0.0M
2024-04-22 133.06 135.10 133.06 134.86 0.0M
2024-04-19 137.12 138.50 133.26 133.26 0.0M
2024-04-18 135.64 144.42 135.64 138.74 0.0M
2024-04-17 136.78 137.40 136.74 136.74 0.0M
2024-04-16 135.76 138.62 135.76 137.98 0.0M
2024-04-15 142.98 143.76 141.56 142.14 0.0M
2024-04-12 139.72 141.10 139.72 139.96 0.0M
2024-04-11 137.32 141.40 136.40 141.40 0.0M
2024-04-10 145.34 145.34 139.20 139.20 0.0M
2024-04-09 143.96 145.40 143.96 145.40 0.0M
2024-04-08 145.48 147.04 144.00 144.12 0.0M
2024-04-05 144.96 146.18 143.60 145.44 0.0M
2024-04-04 145.04 147.02 144.84 144.84 0.0M
2024-04-03 145.02 145.70 145.02 145.34 0.0M
2024-04-02 151.50 151.50 143.78 144.80 0.0M
2024-03-28 150.55 152.70 149.35 152.60 0.0M
2024-03-27 148.05 150.45 146.65 150.45 0.0M
2024-03-26 147.65 147.65 147.45 147.45 0.0M
2024-03-25 151.45 151.65 148.10 148.10 0.0M
2024-03-22 150.90 150.90 149.65 150.45 0.0M
2024-03-21 145.45 149.50 145.20 148.95 0.0M
2024-03-20 144.35 145.30 143.70 145.30 0.0M
2024-03-19 140.25 144.40 140.15 144.40 0.0M
2024-03-18 138.75 140.65 138.10 139.20 0.0M
2024-03-15 138.25 140.35 138.25 139.10 0.0M
2024-03-14 141.45 141.45 136.80 138.40 0.0M
2024-03-13 142.05 143.35 141.15 141.15 0.0M
2024-03-12 139.15 142.00 139.15 142.00 0.0M
2024-03-11 140.85 140.85 139.20 139.50 0.0M
2024-03-08 142.70 142.70 140.70 140.70 0.0M
2024-03-07 138.40 144.05 138.40 141.95 0.0M
2024-03-06 139.50 140.05 138.75 138.75 0.0M
2024-03-05 140.85 141.70 140.15 140.95 0.0M
2024-03-04 140.00 143.90 139.70 140.80 0.0M
2024-03-01 138.50 139.50 137.70 139.50 0.0M
2024-02-29 133.95 138.00 133.65 138.00 0.0M
2024-02-28 133.30 133.30 133.30 133.30 0.0M
2024-02-27 133.70 134.60 133.45 134.15 0.0M
2024-02-26 135.35 135.45 133.75 135.45 0.0M
2024-02-23 134.65 136.25 132.90 135.90 0.0M
2024-02-22 132.55 135.00 132.45 134.45 0.0M
2024-02-21 132.50 135.00 132.00 132.55 0.0M
2024-02-20 129.70 131.95 129.05 131.95 0.0M
2024-02-19 129.50 130.45 129.05 129.45 0.0M
2024-02-16 134.30 135.60 131.90 131.90 0.0M
2024-02-15 134.40 135.40 133.00 135.00 0.0M
2024-02-14 132.65 134.00 132.65 133.95 0.0M
2024-02-13 138.00 138.00 131.30 134.70 0.0M
2024-02-12 133.40 135.15 133.40 134.30 0.0M
2024-02-09 133.35 134.75 133.00 133.15 0.0M
2024-02-08 134.85 134.85 132.95 132.95 0.0M
2024-02-07 133.50 135.45 132.30 135.00 0.0M
2024-02-06 134.40 135.75 131.95 131.95 0.0M
2024-02-05 136.10 136.50 133.75 135.25 0.0M
2024-02-02 136.15 137.30 134.00 136.00 0.0M
2024-02-01 133.20 135.80 131.90 135.80 0.0M
2024-01-31 133.10 133.80 132.00 133.80 0.0M
2024-01-30 129.15 131.75 129.15 131.75 0.0M
2024-01-29 130.15 130.30 129.45 129.45 0.0M
2024-01-26 130.85 130.85 128.55 128.55 0.0M
2024-01-25 127.60 130.35 127.30 130.30 0.0M
2024-01-24 132.75 132.75 128.40 128.40 0.0M
2024-01-23 143.85 145.20 131.30 132.55 0.0M
2024-01-22 141.80 144.75 141.25 144.55 0.0M
2024-01-19 139.70 141.20 139.70 139.85 0.0M
2024-01-18 140.40 140.85 140.40 140.50 0.0M
2024-01-17 140.90 140.95 139.45 140.95 0.0M
2024-01-16 141.90 141.90 139.95 140.55 0.0M
2024-01-15 141.05 141.15 139.80 141.15 0.0M
2024-01-12 140.50 141.90 139.50 140.65 0.0M
2024-01-11 140.40 141.70 140.05 140.65 0.0M
2024-01-10 138.70 143.10 138.70 141.25 0.0M
2024-01-09 139.35 139.45 138.80 139.10 0.0M
2024-01-08 134.60 138.95 134.55 138.95 0.0M
2024-01-05 135.85 136.30 134.70 136.30 0.0M
2024-01-04 134.65 136.90 134.65 135.75 0.0M
2024-01-03 137.40 137.60 133.85 136.60 0.0M
2024-01-02 138.50 140.10 136.30 137.15 0.0M