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
2023-12-29 16.54 16.61 16.52 16.57 0.4M
2023-12-28 16.42 16.65 16.42 16.54 0.3M
2023-12-27 16.35 16.57 16.35 16.48 0.2M
2023-12-26 16.39 16.46 16.31 16.34 0.3M
2023-12-22 16.20 16.50 16.20 16.32 0.3M
2023-12-21 16.13 16.27 16.13 16.19 0.3M
2023-12-20 16.33 16.37 16.04 16.04 0.4M
2023-12-19 16.25 16.35 16.22 16.33 0.3M
2023-12-18 16.09 16.18 16.01 16.15 0.3M
2023-12-15 16.16 16.24 16.11 16.13 0.3M
2023-12-14 16.25 16.29 16.09 16.25 0.4M
2023-12-13 15.65 16.07 15.65 16.05 0.3M
2023-12-12 15.50 15.73 15.47 15.61 0.2M
2023-12-11 15.40 15.53 15.36 15.49 0.3M
2023-12-08 15.37 15.49 15.31 15.45 0.3M
2023-12-07 15.35 15.47 15.31 15.43 0.2M
2023-12-06 15.26 15.49 15.24 15.37 0.3M
2023-12-05 15.29 15.38 15.21 15.25 0.3M
2023-12-04 15.11 15.28 15.08 15.27 0.3M
2023-12-01 14.90 15.10 14.82 15.05 0.3M
2023-11-30 14.74 15.05 14.72 14.91 0.3M
2023-11-29 14.62 14.89 14.62 14.72 0.3M
2023-11-28 14.65 14.77 14.58 14.60 0.3M
2023-11-27 14.89 14.92 14.65 14.70 0.4M
2023-11-24 14.86 14.97 14.83 14.89 0.1M
2023-11-22 14.79 14.90 14.79 14.82 0.3M
2023-11-21 15.02 15.11 14.70 14.75 0.3M
2023-11-20 15.32 15.43 15.30 15.35 0.2M
2023-11-17 15.20 15.30 15.14 15.29 0.2M
2023-11-16 15.31 15.32 15.02 15.08 0.2M
2023-11-15 15.27 15.35 15.18 15.23 0.2M
2023-11-14 15.01 15.36 15.01 15.17 0.3M
2023-11-13 14.90 14.96 14.75 14.89 0.1M
2023-11-10 14.77 14.91 14.74 14.90 0.2M
2023-11-09 15.47 15.47 14.77 14.78 0.2M
2023-11-08 15.68 15.68 15.36 15.39 0.1M
2023-11-07 15.65 15.68 15.51 15.60 0.2M
2023-11-06 15.79 15.85 15.63 15.65 0.1M
2023-11-03 15.44 15.84 15.44 15.79 0.2M
2023-11-02 15.03 15.40 15.03 15.40 0.2M
2023-11-01 14.65 14.95 14.65 14.91 0.2M
2023-10-31 14.47 14.63 14.47 14.61 0.2M
2023-10-30 14.37 14.53 14.37 14.47 0.1M
2023-10-27 14.62 14.62 14.31 14.32 0.1M
2023-10-26 14.61 14.71 14.55 14.59 0.1M
2023-10-25 14.73 14.73 14.55 14.66 0.2M
2023-10-24 14.70 14.84 14.67 14.76 0.1M
2023-10-23 14.79 14.84 14.59 14.61 0.2M
2023-10-20 14.84 14.97 14.79 14.80 0.1M
2023-10-19 15.25 15.26 14.84 14.87 0.2M
2023-10-18 15.47 15.47 15.25 15.26 0.1M
2023-10-17 15.49 15.53 15.38 15.44 0.2M
2023-10-16 15.53 15.66 15.45 15.51 0.1M
2023-10-13 15.46 15.56 15.42 15.44 0.1M
2023-10-12 15.76 15.77 15.46 15.48 0.1M
2023-10-11 15.84 15.88 15.75 15.79 0.1M
2023-10-10 15.82 15.89 15.68 15.81 0.1M
2023-10-09 15.70 15.78 15.60 15.75 0.2M
2023-10-06 15.48 15.77 15.44 15.71 0.2M
2023-10-05 15.30 15.52 15.30 15.51 0.2M
2023-10-04 15.31 15.33 15.21 15.30 0.2M
2023-10-03 15.42 15.46 15.20 15.23 0.2M
2023-10-02 15.50 15.54 15.38 15.41 0.3M
2023-09-29 15.71 15.71 15.54 15.55 0.1M
2023-09-28 15.50 15.69 15.50 15.63 0.2M
2023-09-27 15.59 15.68 15.51 15.54 0.2M
2023-09-26 15.56 15.69 15.52 15.52 0.2M
2023-09-25 15.57 15.70 15.47 15.60 0.2M
2023-09-22 15.60 15.69 15.59 15.59 0.2M
2023-09-21 15.67 15.67 15.56 15.57 0.2M
2023-09-20 15.89 15.92 15.70 15.70 0.1M
2023-09-19 15.82 15.95 15.76 15.81 0.2M
2023-09-18 16.00 16.03 15.76 15.79 0.2M
2023-09-15 16.05 16.11 15.96 15.97 0.1M
2023-09-14 16.11 16.18 16.08 16.10 0.1M
2023-09-13 16.17 16.26 16.10 16.10 0.1M
2023-09-12 16.33 16.33 16.18 16.19 0.2M
2023-09-11 16.27 16.41 16.27 16.33 0.1M
2023-09-08 16.27 16.40 16.26 16.27 0.1M
2023-09-07 16.22 16.39 16.22 16.28 0.1M
2023-09-06 16.41 16.41 16.25 16.31 0.1M
2023-09-05 16.56 16.65 16.42 16.42 0.1M
2023-09-01 16.60 16.68 16.57 16.65 0.1M
2023-08-31 16.62 16.63 16.53 16.56 0.1M
2023-08-30 16.63 16.70 16.56 16.61 0.1M
2023-08-29 16.53 16.68 16.53 16.66 0.2M
2023-08-28 16.57 16.69 16.53 16.58 0.1M
2023-08-25 16.47 16.64 16.44 16.57 0.1M
2023-08-24 16.62 16.71 16.46 16.46 0.1M
2023-08-23 16.95 17.07 16.95 17.00 0.2M
2023-08-22 17.03 17.05 16.92 16.93 0.1M
2023-08-21 16.82 17.03 16.82 16.98 0.2M
2023-08-18 16.76 16.87 16.74 16.75 0.1M
2023-08-17 16.83 16.90 16.76 16.78 0.2M
2023-08-16 16.93 17.05 16.82 16.82 0.1M
2023-08-15 17.10 17.12 16.90 17.00 0.2M
2023-08-14 17.16 17.17 17.08 17.12 0.1M
2023-08-11 17.07 17.16 17.04 17.13 0.1M
2023-08-10 17.09 17.25 17.06 17.06 0.1M
2023-08-09 17.08 17.16 17.04 17.08 0.1M
2023-08-08 17.00 17.09 16.99 17.05 0.1M
2023-08-07 17.02 17.06 16.93 17.00 0.1M
2023-08-04 16.98 17.14 16.96 17.00 0.1M
2023-08-03 16.91 17.00 16.86 16.87 0.1M
2023-08-02 16.90 17.00 16.86 16.91 0.1M
2023-08-01 16.99 17.02 16.92 16.94 0.1M
2023-07-31 17.14 17.14 17.02 17.06 0.2M
2023-07-28 17.13 17.18 17.03 17.14 0.3M
2023-07-27 17.17 17.26 17.06 17.07 0.1M
2023-07-26 17.17 17.22 17.12 17.15 0.1M
2023-07-25 17.28 17.36 17.21 17.21 0.1M
2023-07-24 17.54 17.54 17.28 17.30 0.1M
2023-07-21 17.41 17.56 17.37 17.49 0.1M
2023-07-20 17.29 17.50 17.29 17.42 0.1M
2023-07-19 17.31 17.45 17.30 17.30 0.1M
2023-07-18 17.38 17.45 17.25 17.27 0.2M
2023-07-17 17.28 17.50 17.28 17.33 0.1M
2023-07-14 17.37 17.40 17.22 17.26 0.1M
2023-07-13 17.35 17.40 17.24 17.28 0.1M
2023-07-12 17.34 17.43 17.25 17.28 0.1M
2023-07-11 17.28 17.30 17.16 17.22 0.1M
2023-07-10 16.94 17.24 16.93 17.22 0.1M
2023-07-07 16.91 17.03 16.91 16.94 0.1M
2023-07-06 17.19 17.19 16.95 16.98 0.1M
2023-07-05 17.02 17.23 17.02 17.22 0.2M
2023-07-03 17.10 17.10 17.00 17.08 0.1M
2023-06-30 17.17 17.23 17.03 17.05 0.1M
2023-06-29 17.13 17.18 17.05 17.06 0.1M
2023-06-28 17.16 17.27 17.05 17.14 0.1M
2023-06-27 17.28 17.32 17.10 17.16 0.1M
2023-06-26 17.39 17.40 17.21 17.29 0.1M
2023-06-23 17.44 17.49 17.37 17.39 0.1M
2023-06-22 17.30 17.49 17.30 17.48 0.1M
2023-06-21 17.29 17.41 17.21 17.37 0.1M
2023-06-20 17.24 17.41 17.14 17.27 0.1M
2023-06-16 17.35 17.51 17.22 17.35 0.1M
2023-06-15 17.10 17.37 17.10 17.35 0.2M
2023-06-14 17.36 17.36 17.08 17.16 0.1M
2023-06-13 17.11 17.34 17.11 17.32 0.1M
2023-06-12 17.09 17.17 17.01 17.10 0.2M
2023-06-09 17.19 17.21 17.02 17.07 0.1M
2023-06-08 17.17 17.17 17.05 17.15 0.1M
2023-06-07 17.08 17.15 16.98 17.08 0.1M
2023-06-06 17.10 17.24 17.06 17.10 0.1M
2023-06-05 17.02 17.17 17.02 17.10 0.1M
2023-06-02 16.88 17.07 16.81 17.02 0.1M
2023-06-01 16.73 16.91 16.63 16.85 0.1M
2023-05-31 16.46 16.78 16.46 16.76 0.1M
2023-05-30 16.64 16.65 16.50 16.52 0.1M
2023-05-26 16.58 16.74 16.57 16.66 0.1M
2023-05-25 16.94 16.94 16.51 16.61 0.1M
2023-05-24 17.03 17.07 16.88 16.92 0.1M
2023-05-23 17.38 17.51 17.35 17.42 0.1M
2023-05-22 17.31 17.60 17.31 17.38 0.1M
2023-05-19 17.30 17.50 17.30 17.39 0.1M
2023-05-18 17.42 17.42 17.20 17.29 0.1M
2023-05-17 17.25 17.40 17.14 17.38 0.1M
2023-05-16 17.51 17.51 17.20 17.22 0.1M
2023-05-15 17.42 17.56 17.41 17.54 0.1M
2023-05-12 17.50 17.66 17.35 17.41 0.1M
2023-05-11 17.53 17.53 17.37 17.45 0.1M
2023-05-10 17.48 17.56 17.41 17.49 0.1M
2023-05-09 17.38 17.48 17.35 17.38 0.1M
2023-05-08 17.63 17.63 17.35 17.39 0.1M
2023-05-05 17.50 17.60 17.44 17.54 0.1M
2023-05-04 17.37 17.42 17.30 17.35 0.1M
2023-05-03 17.47 17.62 17.43 17.45 0.1M
2023-05-02 17.60 17.61 17.35 17.37 0.1M
2023-05-01 17.49 17.66 17.45 17.61 0.1M
2023-04-28 17.26 17.57 17.24 17.41 0.1M
2023-04-27 17.26 17.34 17.18 17.27 0.1M
2023-04-26 17.33 17.39 17.12 17.26 0.1M
2023-04-25 17.65 17.73 17.42 17.43 0.1M
2023-04-24 17.70 17.78 17.69 17.73 0.1M
2023-04-21 17.65 17.72 17.62 17.68 0.1M
2023-04-20 17.75 17.75 17.58 17.62 0.2M
2023-04-19 17.63 17.83 17.56 17.74 0.1M
2023-04-18 17.84 17.84 17.64 17.66 0.1M
2023-04-17 17.81 17.87 17.76 17.80 0.1M
2023-04-14 17.90 17.90 17.66 17.76 0.1M
2023-04-13 17.65 17.94 17.65 17.90 0.1M
2023-04-12 17.78 17.83 17.63 17.63 0.1M
2023-04-11 17.61 17.75 17.61 17.73 0.1M
2023-04-10 17.66 17.68 17.55 17.61 0.1M
2023-04-06 17.53 17.79 17.51 17.69 0.1M
2023-04-05 17.45 17.60 17.40 17.54 0.1M
2023-04-04 17.64 17.65 17.42 17.44 0.1M
2023-04-03 17.64 17.64 17.47 17.58 0.2M
2023-03-31 17.57 17.65 17.54 17.65 0.1M
2023-03-30 17.55 17.55 17.33 17.42 0.1M
2023-03-29 17.34 17.46 17.29 17.41 0.2M
2023-03-28 17.15 17.31 17.14 17.17 0.1M
2023-03-27 17.25 17.30 17.19 17.20 0.1M
2023-03-24 16.97 17.15 16.76 17.14 0.1M
2023-03-23 16.89 17.21 16.82 16.94 0.1M
2023-03-22 17.12 17.25 16.86 16.86 0.1M
2023-03-21 17.21 17.26 17.17 17.17 0.1M
2023-03-20 17.04 17.19 17.01 17.17 0.1M
2023-03-17 17.31 17.31 16.96 17.01 0.1M
2023-03-16 17.05 17.41 16.96 17.34 0.2M
2023-03-15 17.13 17.20 17.01 17.13 0.2M
2023-03-14 17.35 17.44 17.24 17.33 0.1M
2023-03-13 16.97 17.39 16.91 17.15 0.3M
2023-03-10 17.25 17.38 17.03 17.09 0.2M
2023-03-09 17.63 17.74 17.27 17.29 0.1M
2023-03-08 17.71 17.80 17.58 17.63 0.1M
2023-03-07 18.03 18.09 17.75 17.75 0.1M
2023-03-06 18.22 18.23 18.05 18.07 0.1M
2023-03-03 18.21 18.27 18.13 18.22 0.1M
2023-03-02 18.10 18.21 18.01 18.18 0.1M
2023-03-01 18.01 18.10 17.98 18.10 0.1M
2023-02-28 18.05 18.14 17.98 17.98 0.1M
2023-02-27 18.28 18.28 17.95 18.02 0.1M
2023-02-24 18.15 18.19 17.96 17.98 0.2M
2023-02-23 18.75 18.78 18.53 18.63 0.2M
2023-02-22 18.50 18.69 18.50 18.58 0.2M
2023-02-21 18.76 18.79 18.45 18.49 0.1M
2023-02-17 18.61 18.83 18.56 18.76 0.2M
2023-02-16 18.85 18.85 18.65 18.67 0.2M
2023-02-15 18.84 18.88 18.70 18.88 0.1M
2023-02-14 18.85 19.02 18.73 18.84 0.1M
2023-02-13 18.69 18.89 18.66 18.85 0.1M
2023-02-10 18.43 18.69 18.43 18.65 0.1M
2023-02-09 18.63 18.74 18.46 18.47 0.1M
2023-02-08 18.75 18.79 18.58 18.59 0.1M
2023-02-07 18.69 18.82 18.58 18.78 0.1M
2023-02-06 18.94 18.97 18.69 18.72 0.2M
2023-02-03 18.98 19.15 18.91 19.00 0.1M
2023-02-02 19.07 19.07 18.81 19.01 0.2M
2023-02-01 19.03 19.15 18.75 19.01 0.1M
2023-01-31 18.78 19.02 18.78 19.02 0.2M
2023-01-30 18.83 18.89 18.69 18.74 0.2M
2023-01-27 18.83 18.88 18.76 18.83 0.2M
2023-01-26 18.83 18.89 18.65 18.80 0.2M
2023-01-25 18.66 18.79 18.60 18.77 0.1M
2023-01-24 18.76 18.84 18.65 18.72 0.1M
2023-01-23 18.66 18.79 18.61 18.76 0.1M
2023-01-20 18.53 18.61 18.42 18.61 0.2M
2023-01-19 18.59 18.68 18.43 18.48 0.2M
2023-01-18 18.93 19.03 18.62 18.63 0.1M
2023-01-17 18.92 18.92 18.72 18.84 0.2M
2023-01-13 18.68 18.82 18.62 18.78 0.2M
2023-01-12 18.85 18.85 18.53 18.75 0.1M
2023-01-11 18.67 18.75 18.58 18.72 0.2M
2023-01-10 18.41 18.68 18.38 18.62 0.2M
2023-01-09 18.70 18.70 18.40 18.44 0.2M
2023-01-06 18.61 18.70 18.47 18.54 0.2M
2023-01-05 18.44 18.58 18.43 18.49 0.1M
2023-01-04 18.20 18.61 18.19 18.57 0.2M
2023-01-03 18.06 18.23 18.05 18.15 0.2M