Halozyme

HALO
🏛️ ドイツ →
62.54
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 35.75 35.75 35.53 35.53 0.0M
2021-12-29 35.44 35.44 35.44 35.44 0.0M
2021-12-28 35.80 35.80 35.44 35.44 0.0M
2021-12-27 35.60 35.78 35.55 35.78 0.0M
2021-12-23 35.16 35.63 35.16 35.57 0.0M
2021-12-22 34.97 35.04 34.97 35.00 0.0M
2021-12-21 34.95 34.95 34.95 34.95 0.0M
2021-12-20 33.44 33.96 33.44 33.96 0.0M
2021-12-17 33.80 33.80 33.80 33.80 0.0M
2021-12-16 33.02 33.02 32.50 32.61 0.0M
2021-12-15 31.11 31.11 31.11 31.11 0.0M
2021-12-14 30.46 30.46 30.46 30.46 0.0M
2021-12-13 30.44 30.98 30.44 30.58 0.0M
2021-12-10 29.91 31.13 29.91 31.07 0.0M
2021-12-09 29.40 29.40 28.70 28.70 0.0M
2021-12-08 28.84 29.32 28.79 29.32 0.0M
2021-12-07 29.52 29.52 28.67 28.67 0.0M
2021-12-06 28.98 28.98 28.98 28.98 0.0M
2021-12-03 29.52 29.52 28.19 28.47 0.0M
2021-12-02 28.83 29.19 28.64 29.19 0.0M
2021-12-01 29.17 29.17 28.78 28.78 0.0M
2021-11-30 29.30 29.30 29.30 29.30 0.0M
2021-11-29 30.03 30.69 29.85 29.85 0.0M
2021-11-26 31.85 31.85 29.93 29.93 0.0M
2021-11-25 31.55 31.57 31.55 31.57 0.0M
2021-11-24 31.25 31.64 30.90 31.64 0.0M
2021-11-23 30.50 30.89 30.50 30.89 0.0M
2021-11-22 31.79 31.94 31.50 31.65 0.0M
2021-11-19 31.33 31.33 31.33 31.33 0.0M
2021-11-18 32.50 32.50 30.84 30.84 0.0M
2021-11-17 33.90 33.90 32.99 32.99 0.0M
2021-11-15 35.00 35.00 35.00 35.00 0.0M
2021-11-10 32.81 33.06 32.81 33.06 0.0M
2021-11-09 34.11 34.11 33.23 33.23 0.0M
2021-11-08 35.41 35.41 33.81 33.81 0.0M
2021-11-05 35.23 35.50 34.80 34.80 0.0M
2021-11-04 34.43 34.43 34.43 34.43 0.0M
2021-11-03 34.19 34.19 34.19 34.19 0.0M
2021-11-02 33.72 34.02 33.40 33.40 0.0M
2021-11-01 33.14 33.53 33.14 33.46 0.0M
2021-10-29 32.55 32.55 32.55 32.55 0.0M
2021-10-28 32.20 32.63 32.00 32.63 0.0M
2021-10-27 33.13 33.13 33.13 33.13 0.0M
2021-10-26 33.07 33.86 33.07 33.86 0.0M
2021-10-22 33.30 33.50 33.30 33.38 0.0M
2021-10-21 33.33 33.33 33.33 33.33 0.0M
2021-10-20 33.27 33.27 33.27 33.27 0.0M
2021-10-19 32.79 32.79 32.79 32.79 0.0M
2021-10-18 32.72 32.72 32.07 32.07 0.0M
2021-10-15 33.31 33.31 33.31 33.31 0.0M
2021-10-12 31.96 31.96 31.67 31.67 0.0M
2021-10-08 33.32 33.32 32.63 32.63 0.0M
2021-10-07 33.94 33.94 33.67 33.67 0.0M
2021-10-05 34.48 34.48 34.22 34.22 0.0M
2021-10-04 34.99 34.99 34.34 34.34 0.0M
2021-09-30 34.42 34.42 34.42 34.42 0.0M
2021-09-24 34.86 34.86 34.86 34.86 0.0M
2021-09-22 35.21 35.21 35.21 35.21 0.0M
2021-09-20 35.31 35.46 35.10 35.10 0.0M
2021-09-16 35.66 35.66 35.66 35.66 0.0M
2021-09-15 34.94 34.94 34.94 34.94 0.0M
2021-09-14 35.06 35.06 35.06 35.06 0.0M
2021-09-13 35.22 35.22 35.22 35.22 0.0M
2021-09-10 35.19 35.19 35.14 35.14 0.0M
2021-09-09 35.62 35.62 35.62 35.62 0.0M
2021-09-08 36.49 36.49 35.50 35.50 0.0M
2021-09-07 35.65 36.16 35.60 35.60 0.0M
2021-09-06 35.47 35.69 35.47 35.69 0.0M
2021-09-03 36.19 36.19 35.95 35.95 0.0M
2021-09-01 35.55 35.67 35.44 35.67 0.0M
2021-08-31 35.48 35.48 35.48 35.48 0.0M
2021-08-27 34.45 35.85 34.45 35.65 0.0M
2021-08-26 34.26 34.26 34.26 34.26 0.0M
2021-08-23 33.74 35.04 33.53 34.87 0.0M
2021-08-20 32.71 33.46 32.71 33.46 0.0M
2021-08-19 33.33 33.33 33.33 33.33 0.0M
2021-08-18 34.62 34.99 34.62 34.99 0.0M
2021-08-17 35.10 35.10 35.10 35.10 0.0M
2021-08-16 35.14 35.20 35.14 35.19 0.0M
2021-08-13 35.35 35.35 35.35 35.35 0.0M
2021-08-10 38.65 38.65 35.08 35.08 0.0M
2021-08-09 34.46 34.46 34.26 34.41 0.0M
2021-08-06 34.09 34.09 34.09 34.09 0.0M
2021-08-05 34.05 34.05 33.79 33.79 0.0M
2021-07-30 35.26 35.26 35.26 35.26 0.0M
2021-07-29 34.98 34.98 34.98 34.98 0.0M
2021-07-28 35.10 35.10 35.10 35.10 0.0M
2021-07-23 36.17 36.46 36.17 36.46 0.0M
2021-07-22 35.69 36.11 35.69 36.11 0.0M
2021-07-21 35.81 35.81 35.81 35.81 0.0M
2021-07-20 35.21 35.21 34.66 35.06 0.0M
2021-07-19 35.39 35.41 34.61 35.41 0.0M
2021-07-16 36.02 36.02 36.02 36.02 0.0M
2021-07-14 37.90 37.90 37.90 37.90 0.0M
2021-07-13 38.51 38.51 38.51 38.51 0.0M
2021-07-12 38.15 38.15 38.15 38.15 0.0M
2021-07-09 38.47 38.47 38.47 38.47 0.0M
2021-07-07 39.15 39.15 39.00 39.00 0.0M
2021-07-06 39.00 39.00 38.82 38.82 0.0M
2021-07-05 39.01 39.01 39.01 39.01 0.0M
2021-07-02 39.27 39.27 39.27 39.27 0.0M
2021-07-01 38.40 38.40 38.40 38.40 0.0M
2021-06-30 38.57 38.57 38.24 38.24 0.0M
2021-06-29 38.82 38.84 38.82 38.84 0.0M
2021-06-28 37.86 38.15 37.85 37.85 0.0M
2021-06-25 38.12 38.12 38.12 38.12 0.0M
2021-06-24 38.10 38.10 38.10 38.10 0.0M
2021-06-23 36.00 36.00 36.00 36.00 0.0M
2021-06-22 35.61 36.11 35.03 35.03 0.0M
2021-06-21 35.53 35.53 35.53 35.53 0.0M
2021-06-18 35.40 35.40 35.40 35.40 0.0M
2021-06-17 36.22 36.22 36.22 36.22 0.0M
2021-06-15 35.39 35.39 35.39 35.39 0.0M
2021-06-14 35.51 35.67 35.39 35.67 0.0M
2021-06-11 34.94 35.24 34.94 35.24 0.0M
2021-06-08 32.06 32.06 32.06 32.06 0.0M
2021-06-07 32.55 32.55 32.55 32.55 0.0M
2021-06-04 31.96 31.96 31.95 31.95 0.0M
2021-06-03 32.00 32.10 32.00 32.10 0.0M
2021-06-02 33.83 33.83 32.27 32.27 0.0M
2021-05-31 34.21 34.21 33.85 33.85 0.0M
2021-05-27 34.54 34.83 34.37 34.37 0.0M
2021-05-21 34.85 34.85 34.85 34.85 0.0M
2021-05-20 34.21 34.56 34.21 34.56 0.0M
2021-05-19 34.54 34.54 34.16 34.16 0.0M
2021-05-17 35.00 35.00 35.00 35.00 0.0M
2021-05-12 34.88 34.88 34.88 34.88 0.0M
2021-05-11 37.60 37.60 34.87 35.03 0.0M
2021-05-10 38.48 38.48 38.14 38.35 0.0M
2021-05-07 39.43 39.75 39.05 39.05 0.0M
2021-05-06 39.95 39.95 39.40 39.40 0.0M
2021-05-04 40.12 40.28 40.12 40.28 0.0M
2021-05-03 41.06 41.06 41.06 41.06 0.0M
2021-04-30 42.34 42.55 42.00 42.00 0.0M
2021-04-29 42.11 42.11 42.04 42.04 0.0M
2021-04-28 41.98 41.98 41.98 41.98 0.0M
2021-04-27 41.94 41.98 41.72 41.98 0.0M
2021-04-26 41.67 41.93 41.57 41.57 0.0M
2021-04-23 41.63 41.63 41.60 41.60 0.0M
2021-04-22 41.69 41.69 41.69 41.69 0.0M
2021-04-21 40.00 40.00 40.00 40.00 0.0M
2021-04-20 39.49 40.00 38.54 38.54 0.0M
2021-04-19 38.96 39.22 37.59 39.22 0.0M
2021-04-16 38.68 38.69 38.30 38.30 0.0M
2021-04-15 38.54 39.27 38.54 38.83 0.0M
2021-04-14 36.58 38.76 36.39 38.34 0.0M
2021-04-13 36.24 36.55 36.17 36.17 0.0M
2021-04-12 36.13 36.34 35.88 36.34 0.0M
2021-04-09 35.68 35.68 35.68 35.68 0.0M
2021-04-08 35.67 35.67 35.67 35.67 0.0M
2021-04-07 36.01 36.01 36.01 36.01 0.0M
2021-04-06 36.37 36.37 36.35 36.35 0.0M
2021-03-31 34.86 35.29 34.86 35.29 0.0M
2021-03-29 34.99 35.00 34.57 34.57 0.0M
2021-03-26 35.01 35.01 35.01 35.01 0.0M
2021-03-25 34.69 34.72 34.50 34.50 0.0M
2021-03-24 36.14 36.14 36.14 36.14 0.0M
2021-03-23 37.18 37.18 36.62 36.62 0.0M
2021-03-19 36.50 36.59 36.50 36.59 0.0M
2021-03-18 36.03 36.03 35.99 35.99 0.0M
2021-03-17 37.02 37.02 37.02 37.02 0.0M
2021-03-16 36.71 36.71 36.61 36.61 0.0M
2021-03-15 37.50 37.54 37.03 37.44 0.0M
2021-03-12 37.07 37.07 37.07 37.07 0.0M
2021-03-11 36.11 37.08 35.70 37.08 0.0M
2021-03-10 36.23 36.23 36.23 36.23 0.0M
2021-03-09 33.62 35.55 33.22 35.55 0.0M
2021-03-08 34.11 34.11 34.11 34.11 0.0M
2021-03-05 33.55 34.02 32.81 34.02 0.0M
2021-03-04 34.01 34.58 33.15 33.83 0.0M
2021-03-03 37.65 37.65 34.75 34.75 0.0M
2021-03-02 38.75 38.75 38.75 38.75 0.0M
2021-03-01 37.79 37.79 37.79 37.79 0.0M
2021-02-26 39.73 39.73 38.63 39.10 0.0M
2021-02-25 42.50 42.50 38.38 39.08 0.0M
2021-02-24 37.27 46.00 37.27 44.21 0.0M
2021-02-23 40.32 40.32 35.00 39.00 0.0M
2021-02-22 41.04 41.04 40.69 40.69 0.0M
2021-02-18 40.58 40.58 39.90 39.96 0.0M
2021-02-17 41.12 41.49 40.87 41.02 0.0M
2021-02-16 41.00 41.00 40.94 40.94 0.0M
2021-02-15 41.35 41.56 41.03 41.06 0.0M
2021-02-12 41.63 41.63 41.40 41.41 0.0M
2021-02-11 42.01 42.01 40.71 40.71 0.0M
2021-02-10 41.63 42.00 41.63 41.79 0.0M
2021-02-09 41.90 41.90 41.37 41.43 0.0M
2021-02-08 41.43 41.78 40.75 41.71 0.0M
2021-02-05 39.98 40.54 39.98 40.54 0.0M
2021-02-04 40.56 40.85 40.56 40.80 0.0M
2021-02-03 41.37 41.38 39.75 39.93 0.0M
2021-02-02 39.98 41.00 39.38 41.00 0.0M
2021-02-01 39.10 39.90 39.10 39.67 0.0M
2021-01-29 39.51 39.51 39.40 39.47 0.0M
2021-01-28 38.97 40.09 38.44 39.98 0.0M
2021-01-27 39.98 39.98 39.80 39.80 0.0M
2021-01-26 40.21 40.34 39.90 40.20 0.0M
2021-01-25 40.20 40.96 39.18 39.79 0.0M
2021-01-22 38.67 40.26 38.55 40.26 0.0M
2021-01-21 39.51 39.51 39.00 39.12 0.0M
2021-01-20 39.54 40.40 39.54 39.62 0.0M
2021-01-19 38.66 39.74 38.62 39.74 0.0M
2021-01-18 38.83 38.83 38.38 38.73 0.0M
2021-01-15 39.86 39.86 39.07 39.07 0.0M
2021-01-14 37.50 38.73 37.49 38.73 0.0M
2021-01-13 35.60 37.86 35.60 37.36 0.0M
2021-01-12 35.94 35.94 35.82 35.82 0.0M
2021-01-11 35.28 35.62 34.89 35.56 0.0M
2021-01-08 37.79 38.04 36.42 36.42 0.0M
2021-01-07 36.21 36.40 36.21 36.40 0.0M
2021-01-06 33.76 35.48 33.76 35.20 0.0M
2021-01-05 34.78 34.78 34.20 34.20 0.0M
2021-01-04 34.46 34.61 34.46 34.61 0.0M