Abrdn Healthcare Investors (HQH)

HQH
🏛️ アメリカ →
17.98
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
2022-12-30 18.10 18.19 17.79 18.00 0.5M
2022-12-29 18.03 18.35 17.98 18.18 0.3M
2022-12-28 18.06 18.19 17.88 17.89 0.2M
2022-12-27 18.43 18.45 18.00 18.04 0.2M
2022-12-23 18.66 18.66 18.37 18.45 0.1M
2022-12-22 18.66 18.73 18.45 18.66 0.2M
2022-12-21 18.83 18.89 18.62 18.76 0.2M
2022-12-20 18.47 18.84 18.46 18.80 0.2M
2022-12-19 18.86 18.91 18.45 18.58 0.2M
2022-12-16 18.88 18.96 18.74 18.78 0.1M
2022-12-15 19.22 19.22 18.89 18.98 0.2M
2022-12-14 19.26 19.41 19.09 19.34 0.2M
2022-12-13 19.54 19.60 19.14 19.29 0.2M
2022-12-12 19.05 19.20 18.96 19.11 0.2M
2022-12-09 19.33 19.44 19.00 19.05 0.2M
2022-12-08 19.48 19.61 19.34 19.40 0.2M
2022-12-07 18.72 19.59 18.72 19.47 0.3M
2022-12-06 19.08 19.12 18.71 18.81 0.1M
2022-12-05 19.30 19.35 19.05 19.09 0.2M
2022-12-02 19.16 19.50 19.10 19.40 0.2M
2022-12-01 19.24 19.33 19.13 19.25 0.2M
2022-11-30 18.65 19.23 18.65 19.18 0.2M
2022-11-29 18.69 18.78 18.55 18.63 0.2M
2022-11-28 18.54 18.87 18.54 18.62 0.1M
2022-11-25 18.55 18.71 18.51 18.65 0.1M
2022-11-23 18.69 18.82 18.55 18.59 0.2M
2022-11-22 18.98 19.11 18.80 19.08 0.1M
2022-11-21 18.92 19.02 18.82 18.92 0.1M
2022-11-18 18.80 19.01 18.74 18.86 0.1M
2022-11-17 18.68 18.88 18.59 18.77 0.2M
2022-11-16 18.89 19.07 18.76 18.78 0.1M
2022-11-15 19.19 19.30 18.83 18.91 0.2M
2022-11-14 18.94 19.22 18.92 19.01 0.1M
2022-11-11 19.01 19.01 18.68 18.95 0.2M
2022-11-10 18.99 19.12 18.85 19.09 0.2M
2022-11-09 18.71 18.99 18.50 18.52 0.1M
2022-11-08 18.70 19.06 18.66 18.82 0.1M
2022-11-07 18.61 18.79 18.41 18.71 0.1M
2022-11-04 18.86 18.86 18.31 18.56 0.2M
2022-11-03 18.59 18.73 18.47 18.70 0.1M
2022-11-02 18.74 19.08 18.66 18.70 0.1M
2022-11-01 18.86 18.93 18.74 18.84 0.1M
2022-10-31 18.77 18.88 18.66 18.75 0.1M
2022-10-28 18.32 18.84 18.32 18.84 0.1M
2022-10-27 18.78 18.78 18.30 18.34 0.1M
2022-10-26 18.33 18.77 18.05 18.68 0.2M
2022-10-25 18.10 18.39 18.10 18.34 0.2M
2022-10-24 18.03 18.14 17.81 18.08 0.2M
2022-10-21 17.44 17.81 17.39 17.81 0.1M
2022-10-20 17.36 17.70 17.36 17.49 0.1M
2022-10-19 17.64 17.70 17.31 17.40 0.1M
2022-10-18 18.16 18.20 17.73 17.74 0.1M
2022-10-17 17.63 17.95 17.63 17.88 0.1M
2022-10-14 18.03 18.05 17.57 17.57 0.1M
2022-10-13 17.34 17.98 17.28 17.90 0.1M
2022-10-12 17.65 17.75 17.49 17.65 0.1M
2022-10-11 17.44 17.97 17.39 17.59 0.1M
2022-10-10 17.57 17.75 17.41 17.44 0.1M
2022-10-07 17.95 18.00 17.44 17.57 0.1M
2022-10-06 18.09 18.27 18.00 18.04 0.1M
2022-10-05 17.98 18.25 17.82 18.09 0.1M
2022-10-04 17.90 18.12 17.89 18.05 0.1M
2022-10-03 17.34 17.82 17.30 17.64 0.1M
2022-09-30 17.33 17.70 17.26 17.28 0.1M
2022-09-29 17.54 17.77 17.19 17.33 0.1M
2022-09-28 17.33 17.84 17.32 17.69 0.1M
2022-09-27 17.15 17.53 17.03 17.10 0.2M
2022-09-26 17.27 17.47 17.08 17.08 0.1M
2022-09-23 17.50 17.60 17.21 17.37 0.2M
2022-09-22 18.00 18.05 17.66 17.70 0.2M
2022-09-21 18.32 18.47 18.00 18.00 0.1M
2022-09-20 18.32 18.45 18.20 18.26 0.1M
2022-09-19 18.40 18.61 18.20 18.39 0.1M
2022-09-16 18.64 18.65 18.45 18.59 0.0M
2022-09-15 18.60 18.89 18.60 18.74 0.0M
2022-09-14 18.57 18.80 18.50 18.65 0.0M
2022-09-13 18.92 19.08 18.51 18.56 0.1M
2022-09-12 19.45 19.45 19.23 19.30 0.1M
2022-09-09 19.36 19.44 19.25 19.35 0.1M
2022-09-08 18.89 19.32 18.80 19.23 0.1M
2022-09-07 18.48 18.98 18.48 18.94 0.1M
2022-09-06 18.66 18.75 18.46 18.50 0.1M
2022-09-02 19.09 19.11 18.59 18.62 0.1M
2022-09-01 18.60 19.00 18.48 19.00 0.1M
2022-08-31 18.81 19.00 18.60 18.60 0.1M
2022-08-30 18.99 19.00 18.63 18.78 0.1M
2022-08-29 19.11 19.16 18.85 18.97 0.1M
2022-08-26 19.81 19.81 19.20 19.23 0.1M
2022-08-25 19.84 19.85 19.60 19.81 0.1M
2022-08-24 20.00 20.20 19.95 20.10 0.1M
2022-08-23 19.86 19.98 19.61 19.97 0.1M
2022-08-22 20.10 20.21 19.80 19.94 0.2M
2022-08-19 20.16 20.19 20.00 20.09 0.1M
2022-08-18 20.16 20.33 20.03 20.25 0.1M
2022-08-17 20.47 20.52 20.09 20.17 0.1M
2022-08-16 20.71 20.72 20.39 20.56 0.1M
2022-08-15 20.29 20.73 20.25 20.71 0.1M
2022-08-12 20.00 20.30 20.00 20.27 0.1M
2022-08-11 20.23 20.41 19.96 20.00 0.1M
2022-08-10 19.96 20.18 19.92 20.14 0.1M
2022-08-09 20.15 20.22 19.71 19.75 0.1M
2022-08-08 19.98 20.29 19.90 20.15 0.1M
2022-08-05 19.73 19.94 19.64 19.90 0.1M
2022-08-04 19.59 19.96 19.59 19.85 0.1M
2022-08-03 19.39 19.69 19.35 19.62 0.1M
2022-08-02 19.00 19.36 19.00 19.16 0.1M
2022-08-01 19.30 19.38 19.06 19.09 0.1M
2022-07-29 19.41 19.51 19.24 19.32 0.2M
2022-07-28 19.39 19.58 19.07 19.49 0.1M
2022-07-27 19.42 19.50 19.28 19.39 0.1M
2022-07-26 19.20 19.47 19.15 19.33 0.1M
2022-07-25 19.27 19.32 19.06 19.18 0.1M
2022-07-22 19.38 19.50 19.11 19.12 0.1M
2022-07-21 19.30 19.40 19.21 19.36 0.1M
2022-07-20 19.32 19.47 19.11 19.24 0.1M
2022-07-19 18.91 19.30 18.91 19.30 0.2M
2022-07-18 19.42 19.52 18.70 18.79 0.1M
2022-07-15 18.90 19.30 18.90 19.21 0.1M
2022-07-14 18.80 19.01 18.72 18.81 0.1M
2022-07-13 19.01 19.30 18.94 19.04 0.2M
2022-07-12 19.32 19.43 19.10 19.14 0.1M
2022-07-11 19.59 19.59 19.32 19.36 0.1M
2022-07-08 19.43 19.70 19.30 19.64 0.1M
2022-07-07 19.37 19.62 19.27 19.51 0.1M
2022-07-06 19.32 19.42 19.15 19.27 0.1M
2022-07-05 18.84 19.28 18.67 19.24 0.1M
2022-07-01 18.66 19.09 18.63 18.97 0.1M
2022-06-30 18.78 18.88 18.56 18.69 0.1M
2022-06-29 18.59 18.91 18.52 18.81 0.1M
2022-06-28 19.09 19.16 18.62 18.66 0.1M
2022-06-27 19.06 19.10 18.90 19.00 0.1M
2022-06-24 18.89 19.06 18.80 19.06 0.1M
2022-06-23 18.30 18.79 18.17 18.72 0.1M
2022-06-22 17.97 18.45 17.95 18.17 0.1M
2022-06-21 17.98 18.32 17.98 18.06 0.1M
2022-06-17 17.53 18.03 17.53 17.78 0.1M
2022-06-16 17.76 17.82 17.42 17.53 0.1M
2022-06-15 17.75 18.21 17.67 17.97 0.2M
2022-06-14 18.00 18.10 17.57 17.73 0.1M
2022-06-13 18.33 18.40 17.85 17.95 0.2M
2022-06-10 18.80 18.86 18.63 18.66 0.1M
2022-06-09 19.50 19.55 19.02 19.02 0.1M
2022-06-08 19.37 19.85 19.18 19.50 0.1M
2022-06-07 19.02 19.41 19.02 19.40 0.1M
2022-06-06 19.41 19.41 18.99 19.03 0.1M
2022-06-03 19.56 19.72 19.19 19.24 0.1M
2022-06-02 19.31 19.92 19.04 19.58 0.1M
2022-06-01 19.64 19.71 19.10 19.31 0.1M
2022-05-31 19.98 19.98 19.44 19.57 0.1M
2022-05-27 19.61 20.05 19.44 19.97 0.1M
2022-05-26 19.35 19.70 19.35 19.58 0.1M
2022-05-25 19.40 19.94 19.35 19.69 0.1M
2022-05-24 19.41 19.55 19.14 19.45 0.1M
2022-05-23 19.47 19.72 19.38 19.44 0.1M
2022-05-20 19.50 19.56 18.98 19.36 0.1M
2022-05-19 19.48 19.65 19.18 19.39 0.1M
2022-05-18 19.75 19.78 19.43 19.50 0.1M
2022-05-17 19.22 19.93 19.22 19.85 0.1M
2022-05-16 19.14 19.45 19.04 19.21 0.1M
2022-05-13 18.99 19.35 18.97 19.05 0.1M
2022-05-12 18.56 19.09 18.45 18.76 0.2M
2022-05-11 19.05 19.40 18.72 18.72 0.1M
2022-05-10 19.18 19.47 18.70 19.10 0.1M
2022-05-09 19.10 19.29 18.76 18.90 0.2M
2022-05-06 20.01 20.01 19.21 19.37 0.2M
2022-05-05 20.45 20.45 19.91 20.13 0.1M
2022-05-04 20.43 20.66 19.99 20.56 0.2M
2022-05-03 20.20 20.51 20.12 20.41 0.1M
2022-05-02 20.16 20.42 20.00 20.16 0.1M
2022-04-29 20.50 20.89 20.18 20.19 0.1M
2022-04-28 20.61 20.72 20.16 20.53 0.1M
2022-04-27 20.54 20.71 20.36 20.43 0.1M
2022-04-26 21.17 21.31 20.51 20.51 0.1M
2022-04-25 21.20 21.22 20.85 21.19 0.1M
2022-04-22 21.79 21.79 21.20 21.29 0.2M
2022-04-21 22.01 22.31 21.63 21.72 0.2M
2022-04-20 21.68 21.94 21.42 21.84 0.1M
2022-04-19 21.30 21.69 21.19 21.59 0.1M
2022-04-18 21.89 21.89 21.22 21.34 0.2M
2022-04-14 21.57 21.85 21.33 21.75 0.2M
2022-04-13 21.14 21.60 21.07 21.60 0.1M
2022-04-12 21.12 21.34 20.90 21.09 0.1M
2022-04-11 21.40 21.43 21.04 21.07 0.1M
2022-04-08 21.34 21.50 21.26 21.43 0.1M
2022-04-07 21.09 21.49 21.09 21.31 0.1M
2022-04-06 21.01 21.27 20.92 21.07 0.1M
2022-04-05 21.33 21.54 21.19 21.22 0.1M
2022-04-04 21.35 21.48 21.29 21.42 0.1M
2022-04-01 20.80 21.36 20.80 21.35 0.1M
2022-03-31 20.90 21.06 20.75 20.77 0.1M
2022-03-30 21.06 21.15 20.76 20.80 0.1M
2022-03-29 20.69 21.09 20.53 21.06 0.1M
2022-03-28 20.36 20.62 20.17 20.51 0.1M
2022-03-25 20.57 20.57 20.15 20.37 0.1M
2022-03-24 20.26 20.56 20.20 20.50 0.1M
2022-03-23 20.65 20.65 20.20 20.25 0.1M
2022-03-22 20.54 20.75 20.35 20.66 0.1M
2022-03-21 20.76 20.80 20.27 20.37 0.1M
2022-03-18 20.16 20.68 20.16 20.60 0.1M
2022-03-17 19.67 20.33 19.60 20.28 0.1M
2022-03-16 19.31 19.80 19.30 19.74 0.1M
2022-03-15 19.02 19.24 18.97 19.21 0.1M
2022-03-14 19.15 19.43 18.84 18.93 0.2M
2022-03-11 19.53 19.74 19.14 19.15 0.2M
2022-03-10 19.65 19.67 19.36 19.50 0.1M
2022-03-09 19.61 19.92 19.61 19.84 0.1M
2022-03-08 19.30 19.75 19.22 19.34 0.2M
2022-03-07 19.85 19.95 19.40 19.40 0.1M
2022-03-04 19.80 20.03 19.74 19.85 0.1M
2022-03-03 20.15 20.28 19.89 19.97 0.1M
2022-03-02 20.01 20.26 19.90 20.10 0.1M
2022-03-01 19.91 20.29 19.75 19.88 0.1M
2022-02-28 19.75 20.15 19.67 20.01 0.2M
2022-02-25 19.74 20.15 19.63 20.08 0.3M
2022-02-24 18.86 19.76 18.73 19.72 0.3M
2022-02-23 20.17 20.35 19.72 19.72 0.2M
2022-02-22 20.12 20.33 19.94 20.13 0.2M
2022-02-18 20.51 20.65 20.18 20.34 0.2M
2022-02-17 20.79 20.96 20.46 20.55 0.2M
2022-02-16 20.90 21.07 20.78 20.94 0.1M
2022-02-15 20.87 21.24 20.87 20.99 0.2M
2022-02-14 21.02 21.17 20.71 20.75 0.2M
2022-02-11 21.59 21.78 21.01 21.12 0.4M
2022-02-10 22.00 22.20 21.48 21.56 0.2M
2022-02-09 22.15 22.42 22.15 22.20 0.3M
2022-02-08 22.06 22.28 21.88 22.07 0.1M
2022-02-07 22.10 22.41 22.05 22.13 0.1M
2022-02-04 22.03 22.28 21.93 22.10 0.1M
2022-02-03 22.35 22.53 22.06 22.10 0.1M
2022-02-02 22.59 22.77 22.36 22.57 0.1M
2022-02-01 22.72 22.79 22.43 22.55 0.1M
2022-01-31 21.82 22.65 21.80 22.57 0.1M
2022-01-28 21.10 21.82 21.04 21.77 0.1M
2022-01-27 21.33 21.58 21.10 21.17 0.1M
2022-01-26 21.45 21.88 21.10 21.23 0.2M
2022-01-25 21.08 21.79 21.03 21.36 0.2M
2022-01-24 21.23 21.49 20.05 21.49 0.4M
2022-01-21 22.04 22.31 21.50 21.60 0.3M
2022-01-20 22.43 22.86 22.12 22.14 0.2M
2022-01-19 22.75 22.96 22.35 22.36 0.2M
2022-01-18 23.30 23.36 22.65 22.75 0.3M
2022-01-14 23.16 23.52 23.01 23.42 0.2M
2022-01-13 23.81 23.81 23.18 23.31 0.2M
2022-01-12 23.90 23.90 23.60 23.78 0.2M
2022-01-11 23.51 23.84 23.39 23.81 0.1M
2022-01-10 23.29 23.49 23.05 23.48 0.1M
2022-01-07 23.36 23.58 23.27 23.34 0.1M
2022-01-06 23.42 23.50 23.05 23.33 0.1M
2022-01-05 23.71 24.02 23.48 23.48 0.1M
2022-01-04 24.12 24.18 23.56 23.89 0.2M
2022-01-03 23.94 24.16 23.80 24.02 0.2M