Halozyme

HALO
🏛️ ドイツ →
62.58
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
2024-12-30 46.37 46.37 45.96 46.02 0.0M
2024-12-27 45.92 46.18 45.92 46.18 0.0M
2024-12-23 45.29 45.29 45.00 45.00 0.0M
2024-12-20 46.00 46.18 45.79 45.87 0.0M
2024-12-19 45.49 46.13 45.35 46.00 0.0M
2024-12-18 46.28 47.00 44.93 44.93 0.0M
2024-12-17 45.88 46.33 45.88 46.33 0.0M
2024-12-16 45.58 46.38 45.26 46.38 0.0M
2024-12-13 45.85 45.85 45.50 45.50 0.0M
2024-12-12 44.93 46.12 44.86 45.74 0.0M
2024-12-11 45.50 45.50 45.33 45.33 0.0M
2024-12-10 46.59 46.73 46.37 46.73 0.0M
2024-12-09 45.70 46.46 44.86 46.46 0.0M
2024-12-06 45.11 46.30 44.84 46.10 0.0M
2024-12-05 45.87 46.33 44.72 45.39 0.0M
2024-12-04 46.18 46.46 46.08 46.33 0.0M
2024-12-03 46.12 46.40 45.58 46.21 0.0M
2024-12-02 45.89 46.30 45.68 46.30 0.0M
2024-11-29 46.96 46.96 45.30 45.30 0.0M
2024-11-28 46.17 46.24 46.17 46.20 0.0M
2024-11-27 45.30 45.76 44.55 45.76 0.0M
2024-11-26 45.22 45.84 44.29 45.74 0.0M
2024-11-25 47.24 47.36 44.91 45.15 0.0M
2024-11-22 43.74 49.71 43.49 47.10 0.0M
2024-11-21 43.55 44.40 42.67 43.24 0.0M
2024-11-20 42.90 43.80 42.23 43.40 0.0M
2024-11-19 40.36 42.74 39.96 42.31 0.0M
2024-11-18 43.47 44.59 39.82 40.18 0.0M
2024-11-15 48.80 51.00 43.42 43.64 0.0M
2024-11-14 55.24 55.26 51.76 52.84 0.0M
2024-11-13 56.20 56.20 55.44 55.44 0.0M
2024-11-12 57.80 57.92 57.04 57.04 0.0M
2024-11-11 57.18 58.08 57.18 57.24 0.0M
2024-11-08 55.30 57.08 55.30 56.86 0.0M
2024-11-07 56.42 56.42 54.76 54.76 0.0M
2024-11-06 56.12 56.54 55.96 56.08 0.0M
2024-11-05 54.02 54.02 52.64 53.04 0.0M
2024-11-04 52.66 54.02 52.14 53.78 0.0M
2024-11-01 53.48 54.98 48.26 52.64 0.0M
2024-10-31 46.41 51.20 46.41 51.00 0.0M
2024-10-30 46.48 46.48 46.48 46.48 0.0M
2024-10-29 46.84 46.84 46.58 46.58 0.0M
2024-10-28 45.60 46.91 45.60 46.50 0.0M
2024-10-25 45.46 45.96 45.46 45.63 0.0M
2024-10-24 46.86 46.86 45.91 45.91 0.0M
2024-10-23 47.85 47.85 47.85 47.85 0.0M
2024-10-22 47.59 48.21 47.50 47.66 0.0M
2024-10-21 48.33 48.33 47.66 47.66 0.0M
2024-10-18 47.17 48.76 47.17 48.61 0.0M
2024-10-17 49.05 49.05 48.58 48.58 0.0M
2024-10-16 48.82 50.22 48.82 50.22 0.0M
2024-10-15 49.89 49.93 49.38 49.38 0.0M
2024-10-14 47.85 49.74 47.85 49.74 0.0M
2024-10-11 47.61 48.44 47.32 48.44 0.0M
2024-10-10 46.10 47.50 46.10 47.33 0.0M
2024-10-09 47.95 47.95 45.44 46.19 0.0M
2024-10-08 48.91 49.74 48.91 49.09 0.0M
2024-10-07 54.12 54.12 48.83 49.00 0.0M
2024-10-04 54.96 55.34 53.64 54.02 0.0M
2024-10-03 52.60 55.38 52.60 55.38 0.0M
2024-10-02 50.90 52.72 50.90 52.72 0.0M
2024-10-01 51.50 51.52 50.80 51.24 0.0M
2024-09-30 50.72 51.68 50.72 51.48 0.0M
2024-09-27 51.18 51.76 50.94 50.98 0.0M
2024-09-26 50.44 50.90 50.18 50.80 0.0M
2024-09-25 49.92 50.34 49.92 50.14 0.0M
2024-09-24 52.76 52.76 50.40 50.40 0.0M
2024-09-23 53.36 53.36 52.66 52.80 0.0M
2024-09-20 53.12 53.30 52.88 52.88 0.0M
2024-09-19 56.00 56.08 53.02 53.02 0.0M
2024-09-18 55.82 56.64 55.30 56.64 0.0M
2024-09-17 56.80 56.80 56.42 56.42 0.0M
2024-09-16 56.56 56.90 55.96 56.54 0.0M
2024-09-13 55.60 56.60 55.60 56.50 0.0M
2024-09-12 54.08 55.10 54.08 55.10 0.0M
2024-09-10 53.48 53.48 53.48 53.48 0.0M
2024-09-09 53.96 53.96 53.58 53.72 0.0M
2024-09-06 54.62 54.80 53.40 53.50 0.0M
2024-09-05 56.22 57.02 55.16 55.16 0.0M
2024-09-04 55.28 55.64 55.04 55.58 0.0M
2024-09-03 57.74 57.98 55.58 55.66 0.0M
2024-09-02 57.72 57.78 57.72 57.78 0.0M
2024-08-30 57.72 57.88 57.24 57.58 0.0M
2024-08-29 58.72 59.08 57.86 57.86 0.0M
2024-08-28 56.82 57.82 56.82 57.82 0.0M
2024-08-27 55.54 56.60 55.54 56.60 0.0M
2024-08-26 57.00 57.52 55.70 55.70 0.0M
2024-08-23 55.66 56.00 54.90 56.00 0.0M
2024-08-22 55.84 55.98 55.28 55.28 0.0M
2024-08-21 54.76 56.80 54.76 55.56 0.0M
2024-08-20 55.90 56.28 54.64 54.64 0.0M
2024-08-19 53.72 55.00 53.72 55.00 0.0M
2024-08-16 54.00 54.58 53.36 54.00 0.0M
2024-08-15 52.00 53.74 51.92 53.62 0.0M
2024-08-14 50.62 51.84 50.62 51.76 0.0M
2024-08-13 51.46 51.56 50.78 50.78 0.0M
2024-08-12 50.76 50.76 50.44 50.52 0.0M
2024-08-09 50.38 50.38 49.93 50.14 0.0M
2024-08-08 49.44 50.28 48.96 50.28 0.0M
2024-08-07 51.12 51.12 49.45 49.79 0.0M
2024-08-06 47.96 47.96 47.50 47.50 0.0M
2024-08-05 48.34 48.34 45.01 48.04 0.0M
2024-08-02 50.34 50.34 48.42 49.70 0.0M
2024-08-01 51.26 52.30 50.52 50.70 0.0M
2024-07-31 51.84 51.84 50.96 51.84 0.0M
2024-07-30 51.86 51.86 50.86 51.40 0.0M
2024-07-29 52.16 54.58 51.20 51.20 0.0M
2024-07-26 51.80 52.54 51.60 51.68 0.0M
2024-07-25 51.82 52.12 51.06 51.80 0.0M
2024-07-24 50.86 51.12 50.80 50.98 0.0M
2024-07-23 49.95 52.04 49.95 52.04 0.0M
2024-07-22 49.85 49.85 48.89 49.38 0.0M
2024-07-19 49.71 49.76 49.40 49.40 0.0M
2024-07-18 50.04 50.04 49.88 49.88 0.0M
2024-07-17 50.10 50.76 50.00 50.38 0.0M
2024-07-16 48.32 50.64 48.32 50.56 0.0M
2024-07-15 49.16 49.58 48.00 48.00 0.0M
2024-07-12 48.79 49.08 48.78 48.78 0.0M
2024-07-11 48.97 49.10 48.81 48.81 0.0M
2024-07-10 48.78 49.01 48.78 48.89 0.0M
2024-07-09 48.44 50.10 48.44 48.88 0.0M
2024-07-08 47.42 48.95 47.27 48.95 0.0M
2024-07-05 48.91 48.91 48.27 48.27 0.0M
2024-07-04 49.28 49.28 49.28 49.28 0.0M
2024-07-03 47.70 48.47 47.70 48.47 0.0M
2024-07-02 48.23 48.50 47.32 47.33 0.0M
2024-07-01 48.87 50.00 48.02 48.39 0.0M
2024-06-28 48.21 48.37 48.21 48.21 0.0M
2024-06-27 48.43 48.57 48.36 48.53 0.0M
2024-06-26 49.15 49.15 48.25 48.25 0.0M
2024-06-25 48.68 49.02 48.68 49.02 0.0M
2024-06-24 48.31 49.00 48.11 48.95 0.0M
2024-06-21 47.67 47.67 47.67 47.67 0.0M
2024-06-18 46.14 46.14 46.14 46.14 0.0M
2024-06-17 46.58 46.58 46.00 46.00 0.0M
2024-06-14 46.16 46.16 45.58 45.58 0.0M
2024-06-13 45.86 45.86 45.52 45.52 0.0M
2024-06-12 46.40 46.40 46.08 46.08 0.0M
2024-06-11 47.57 47.57 46.24 46.24 0.0M
2024-06-10 47.08 47.91 46.01 47.72 0.0M
2024-06-07 47.32 47.32 46.77 46.86 0.0M
2024-06-06 42.70 48.09 42.70 47.33 0.0M
2024-06-05 41.60 42.00 41.60 41.93 0.0M
2024-06-04 41.39 41.51 41.11 41.51 0.0M
2024-06-03 40.95 41.00 40.57 40.57 0.0M
2024-05-31 40.04 40.04 39.77 39.77 0.0M
2024-05-29 39.68 39.68 39.31 39.31 0.0M
2024-05-24 40.54 40.54 39.87 39.87 0.0M
2024-05-23 42.23 42.23 40.85 40.85 0.0M
2024-05-22 41.73 41.73 41.73 41.73 0.0M
2024-05-21 41.21 41.89 41.21 41.81 0.0M
2024-05-17 40.94 40.94 40.94 40.94 0.0M
2024-05-16 42.56 42.56 42.35 42.35 0.0M
2024-05-15 41.10 42.00 41.10 42.00 0.0M
2024-05-14 40.35 40.35 40.35 40.35 0.0M
2024-05-13 40.33 40.33 40.33 40.33 0.0M
2024-05-10 41.02 41.02 40.38 40.38 0.0M
2024-05-08 40.07 40.90 39.30 39.46 0.0M
2024-05-07 38.39 38.51 38.39 38.51 0.0M
2024-05-06 37.25 37.64 37.25 37.64 0.0M
2024-05-02 36.78 36.78 36.78 36.78 0.0M
2024-04-24 37.06 37.06 37.06 37.06 0.0M
2024-04-23 36.37 36.37 36.37 36.37 0.0M
2024-04-19 35.25 36.02 35.25 36.02 0.0M
2024-04-18 35.61 35.61 35.48 35.48 0.0M
2024-04-15 36.66 36.66 36.66 36.66 0.0M
2024-04-12 36.62 36.62 36.62 36.62 0.0M
2024-04-11 36.70 36.70 36.70 36.70 0.0M
2024-04-10 36.62 36.62 36.60 36.60 0.0M
2024-04-09 36.76 37.13 36.67 36.67 0.0M
2024-04-08 37.89 37.89 37.42 37.42 0.0M
2024-04-05 36.86 38.00 36.86 38.00 0.0M
2024-04-04 37.08 37.33 37.07 37.33 0.0M
2024-04-03 37.09 37.43 36.83 37.43 0.0M
2024-04-02 38.60 38.60 37.00 37.00 0.0M
2024-03-28 37.64 37.83 37.60 37.60 0.0M
2024-03-25 36.85 37.29 36.85 37.29 0.0M
2024-03-22 37.65 37.65 37.65 37.65 0.0M
2024-03-21 37.40 37.40 37.15 37.15 0.0M
2024-03-20 37.40 37.40 36.82 36.82 0.0M
2024-03-19 37.38 37.38 37.38 37.38 0.0M
2024-03-14 36.58 36.93 36.58 36.93 0.0M
2024-03-12 37.86 37.86 37.86 37.86 0.0M
2024-03-11 38.28 38.28 38.28 38.28 0.0M
2024-03-08 38.63 38.63 38.63 38.63 0.0M
2024-03-07 37.99 38.41 37.99 38.41 0.0M
2024-03-06 38.33 38.47 38.33 38.39 0.0M
2024-03-05 37.97 37.97 37.46 37.46 0.0M
2024-03-04 37.66 37.66 37.66 37.66 0.0M
2024-03-01 37.05 38.31 37.04 37.75 0.0M
2024-02-29 36.80 36.80 36.80 36.80 0.0M
2024-02-28 36.70 36.70 36.54 36.64 0.0M
2024-02-26 37.23 37.23 36.98 36.99 0.0M
2024-02-23 36.08 37.52 36.08 37.24 0.0M
2024-02-22 35.69 36.18 35.69 36.18 0.0M
2024-02-21 34.73 35.81 34.73 35.71 0.0M
2024-02-20 33.51 33.51 33.04 33.25 0.0M
2024-02-19 33.68 33.68 33.68 33.68 0.0M
2024-02-15 32.62 33.41 32.62 33.30 0.0M
2024-02-14 32.61 32.64 32.61 32.64 0.0M
2024-02-12 32.98 32.98 32.98 32.98 0.0M
2024-02-08 32.57 32.57 32.57 32.57 0.0M
2024-02-07 32.34 32.54 32.34 32.54 0.0M
2024-02-06 31.55 32.81 31.55 32.45 0.0M
2024-02-05 31.00 31.00 31.00 31.00 0.0M
2024-02-02 30.86 30.86 30.86 30.86 0.0M
2024-02-01 31.62 31.62 31.62 31.62 0.0M
2024-01-30 31.53 31.53 31.53 31.53 0.0M
2024-01-29 31.40 31.40 31.40 31.40 0.0M
2024-01-26 31.61 31.61 31.61 31.61 0.0M
2024-01-25 31.71 31.71 31.71 31.71 0.0M
2024-01-24 32.19 32.20 32.19 32.20 0.0M
2024-01-22 31.25 31.25 31.20 31.20 0.0M
2024-01-19 31.95 32.46 31.95 32.46 0.0M
2024-01-18 32.85 33.07 31.43 31.43 0.0M
2024-01-17 33.71 33.71 33.01 33.01 0.0M
2024-01-16 31.59 31.59 31.59 31.59 0.0M
2024-01-12 30.90 31.58 30.90 31.58 0.0M
2024-01-11 31.00 31.13 31.00 31.13 0.0M
2024-01-10 31.18 31.20 31.18 31.20 0.0M
2024-01-09 31.92 32.13 31.92 32.13 0.0M
2024-01-08 32.23 32.43 31.93 32.43 0.0M
2024-01-05 33.24 33.24 33.24 33.24 0.0M
2024-01-04 32.80 32.80 32.60 32.80 0.0M
2024-01-03 33.07 33.07 32.38 32.38 0.0M
2024-01-02 33.78 33.78 33.78 33.78 0.0M