Armada Hflr Pr (AHH)

AHH
🏛️ アメリカ →
6.84
最終更新: 2025-10-06
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
2021-12-31 15.14 15.33 15.14 15.22 0.2M
2021-12-30 15.25 15.33 15.14 15.19 0.7M
2021-12-29 15.14 15.23 14.93 15.17 0.2M
2021-12-28 15.19 15.27 15.08 15.09 0.2M
2021-12-27 15.16 15.35 15.02 15.33 0.3M
2021-12-23 15.27 15.34 15.11 15.14 0.3M
2021-12-22 14.92 15.25 14.70 15.22 0.8M
2021-12-21 14.50 15.12 14.50 14.90 0.7M
2021-12-20 14.33 14.50 13.95 14.49 0.4M
2021-12-17 14.66 14.67 14.30 14.40 2.4M
2021-12-16 14.81 14.85 14.47 14.64 0.6M
2021-12-15 14.61 14.82 14.44 14.73 0.6M
2021-12-14 14.94 15.15 14.55 14.61 0.6M
2021-12-13 14.90 15.09 14.68 14.97 0.3M
2021-12-10 14.94 14.94 14.74 14.83 0.2M
2021-12-09 14.92 15.05 14.74 14.85 0.2M
2021-12-08 14.95 15.15 14.90 15.09 0.2M
2021-12-07 14.96 15.09 14.89 14.94 0.3M
2021-12-06 14.42 14.87 14.41 14.79 0.3M
2021-12-03 14.30 14.51 14.18 14.22 0.3M
2021-12-02 13.96 14.44 13.85 14.26 0.3M
2021-12-01 14.20 14.54 13.81 13.82 0.3M
2021-11-30 14.15 14.26 13.82 13.95 0.4M
2021-11-29 14.48 14.50 14.16 14.28 0.3M
2021-11-26 14.60 14.60 13.95 14.37 0.2M
2021-11-24 14.74 15.04 14.67 14.99 0.2M
2021-11-23 14.81 14.96 14.70 14.73 0.2M
2021-11-22 14.75 15.04 14.57 14.81 0.2M
2021-11-19 14.72 15.01 14.56 14.70 0.2M
2021-11-18 14.65 14.85 14.52 14.80 0.2M
2021-11-17 14.60 14.70 14.30 14.63 0.2M
2021-11-16 15.02 15.02 14.60 14.66 0.2M
2021-11-15 14.96 15.04 14.89 14.99 0.2M
2021-11-12 15.33 15.33 14.85 14.88 0.3M
2021-11-11 15.35 15.38 15.26 15.35 0.1M
2021-11-10 15.22 15.46 15.22 15.38 0.2M
2021-11-09 15.25 15.29 15.06 15.24 0.2M
2021-11-08 15.64 15.64 15.19 15.29 0.3M
2021-11-05 15.14 15.63 15.08 15.55 0.3M
2021-11-04 15.06 15.13 14.85 14.95 0.6M
2021-11-03 14.56 15.16 14.52 14.97 0.4M
2021-11-02 14.23 14.61 14.08 14.52 0.3M
2021-11-01 13.83 14.12 13.66 14.06 0.4M
2021-10-29 13.71 13.89 13.65 13.71 0.4M
2021-10-28 13.53 13.72 13.51 13.70 0.2M
2021-10-27 13.70 13.70 13.50 13.50 0.3M
2021-10-26 13.19 13.56 13.15 13.40 0.5M
2021-10-25 12.97 13.19 12.80 13.16 0.4M
2021-10-22 13.41 13.49 13.25 13.35 0.2M
2021-10-21 13.53 13.53 13.33 13.35 0.1M
2021-10-20 13.40 13.61 13.33 13.50 0.2M
2021-10-19 13.70 13.70 13.41 13.42 0.1M
2021-10-18 13.52 13.65 13.45 13.63 0.2M
2021-10-15 13.86 13.97 13.57 13.58 0.2M
2021-10-14 13.70 13.70 13.65 13.70 0.2M
2021-10-13 13.70 13.70 13.56 13.65 0.1M
2021-10-12 13.49 13.70 13.41 13.70 0.1M
2021-10-11 13.55 13.57 13.41 13.46 0.2M
2021-10-08 13.58 13.68 13.49 13.54 0.1M
2021-10-07 13.50 13.66 13.45 13.57 0.2M
2021-10-06 13.36 13.45 13.05 13.41 0.2M
2021-10-05 13.76 13.76 13.41 13.41 0.3M
2021-10-04 13.54 13.78 13.36 13.74 0.2M
2021-10-01 13.40 13.71 13.40 13.54 0.2M
2021-09-30 13.50 13.58 13.35 13.37 0.2M
2021-09-29 13.52 13.58 13.43 13.51 0.1M
2021-09-28 13.35 13.49 13.30 13.40 0.2M
2021-09-27 13.44 13.72 13.41 13.53 0.2M
2021-09-24 13.44 13.55 13.35 13.45 0.2M
2021-09-23 13.60 13.63 13.46 13.52 0.1M
2021-09-22 13.20 13.63 13.19 13.55 0.2M
2021-09-21 13.26 13.33 13.15 13.20 0.2M
2021-09-20 13.00 13.17 12.91 13.16 0.3M
2021-09-17 13.30 13.30 13.11 13.19 0.7M
2021-09-16 13.29 13.32 13.13 13.24 0.2M
2021-09-15 13.13 13.31 13.09 13.27 0.3M
2021-09-14 13.23 13.23 13.00 13.12 0.1M
2021-09-13 13.09 13.23 12.98 13.15 0.2M
2021-09-10 13.34 13.34 12.97 12.98 0.1M
2021-09-09 13.43 13.46 13.20 13.22 0.1M
2021-09-08 13.47 13.60 13.37 13.54 0.1M
2021-09-07 13.70 13.70 13.49 13.56 0.1M
2021-09-03 13.48 13.67 13.33 13.65 0.2M
2021-09-02 13.50 13.60 13.41 13.50 0.2M
2021-09-01 13.47 13.55 13.39 13.41 0.2M
2021-08-31 13.32 13.48 13.26 13.43 0.3M
2021-08-30 13.47 13.50 13.20 13.37 0.1M
2021-08-27 13.04 13.42 13.04 13.38 0.2M
2021-08-26 13.10 13.12 12.93 13.00 0.1M
2021-08-25 13.10 13.21 12.96 13.07 0.2M
2021-08-24 13.06 13.15 12.93 12.99 0.1M
2021-08-23 13.13 13.18 12.94 13.07 0.1M
2021-08-20 12.81 13.11 12.70 13.03 0.1M
2021-08-19 12.80 12.97 12.70 12.84 0.1M
2021-08-18 13.02 13.13 12.93 12.98 0.2M
2021-08-17 13.02 13.10 12.84 12.94 0.2M
2021-08-16 13.37 13.49 13.08 13.15 0.2M
2021-08-13 13.17 13.50 13.08 13.50 0.2M
2021-08-12 13.16 13.20 13.01 13.15 0.2M
2021-08-11 13.04 13.18 12.94 13.17 0.1M
2021-08-10 13.06 13.30 12.92 13.05 0.1M
2021-08-09 13.19 13.19 13.00 13.04 0.1M
2021-08-06 13.13 13.27 12.97 13.20 0.2M
2021-08-05 12.84 13.15 12.75 13.13 0.2M
2021-08-04 12.83 13.09 12.72 12.78 0.2M
2021-08-03 13.08 13.25 12.81 13.04 0.3M
2021-08-02 13.23 13.50 12.88 12.92 0.2M
2021-07-30 13.12 13.40 13.00 13.00 0.2M
2021-07-29 13.16 13.28 13.01 13.16 0.3M
2021-07-28 13.32 13.35 12.93 13.05 0.2M
2021-07-27 13.19 13.37 13.00 13.25 0.2M
2021-07-26 13.28 13.41 13.21 13.29 0.1M
2021-07-23 13.17 13.23 13.06 13.17 0.1M
2021-07-22 13.25 13.25 12.90 12.93 0.1M
2021-07-21 13.40 13.51 13.28 13.33 0.1M
2021-07-20 12.83 13.40 12.77 13.24 0.2M
2021-07-19 13.26 13.26 12.65 12.80 0.3M
2021-07-16 13.59 13.59 13.27 13.31 0.3M
2021-07-15 13.28 13.50 13.18 13.50 0.2M
2021-07-14 13.33 13.42 13.20 13.34 0.2M
2021-07-13 13.59 13.60 13.29 13.34 0.2M
2021-07-12 13.53 13.67 13.47 13.67 0.2M
2021-07-09 13.25 13.55 13.23 13.52 0.3M
2021-07-08 13.09 13.38 12.96 13.07 0.4M
2021-07-07 13.25 13.94 13.07 13.46 0.6M
2021-07-06 13.25 13.42 12.86 13.35 0.3M
2021-07-02 13.56 13.61 13.09 13.16 0.4M
2021-07-01 13.35 13.56 13.31 13.41 0.2M
2021-06-30 13.39 13.55 13.28 13.29 0.3M
2021-06-29 13.32 13.58 13.32 13.41 0.2M
2021-06-28 13.86 13.90 13.47 13.54 0.3M
2021-06-25 14.02 14.08 13.89 13.94 0.4M
2021-06-24 14.00 14.00 13.65 13.96 0.3M
2021-06-23 13.97 14.06 13.85 13.92 0.4M
2021-06-22 13.85 14.04 13.78 13.99 0.3M
2021-06-21 13.94 14.05 13.78 14.04 0.4M
2021-06-18 13.83 13.93 13.69 13.85 0.7M
2021-06-17 13.74 14.00 13.68 13.96 0.5M
2021-06-16 13.81 13.97 13.69 13.81 0.3M
2021-06-15 13.81 13.97 13.72 13.85 0.3M
2021-06-14 13.79 13.93 13.70 13.87 0.2M
2021-06-11 13.59 13.76 13.42 13.74 0.2M
2021-06-10 13.47 13.68 13.35 13.59 0.4M
2021-06-09 13.55 13.61 13.40 13.42 0.2M
2021-06-08 13.37 13.61 13.36 13.54 0.2M
2021-06-07 13.36 13.46 13.35 13.37 0.1M
2021-06-04 13.41 13.45 13.21 13.26 0.2M
2021-06-03 13.51 13.51 13.32 13.41 0.1M
2021-06-02 13.50 13.64 13.44 13.60 0.2M
2021-06-01 13.31 13.64 13.27 13.52 0.3M
2021-05-28 13.10 13.27 13.06 13.27 0.4M
2021-05-27 13.16 13.20 12.95 13.02 0.2M
2021-05-26 13.00 13.06 12.91 13.01 0.2M
2021-05-25 13.19 13.28 12.90 12.90 0.2M
2021-05-24 13.02 13.20 12.89 13.12 0.2M
2021-05-21 13.10 13.18 13.00 13.02 0.2M
2021-05-20 12.88 13.05 12.74 13.04 0.2M
2021-05-19 12.88 13.04 12.62 12.94 0.2M
2021-05-18 13.03 13.20 12.98 13.02 0.2M
2021-05-17 13.22 13.28 12.94 13.04 0.2M
2021-05-14 13.03 13.12 12.88 13.08 0.1M
2021-05-13 12.68 13.05 12.68 12.97 0.2M
2021-05-12 13.04 13.18 12.68 12.73 0.2M
2021-05-11 13.19 13.19 12.94 13.08 0.1M
2021-05-10 13.50 13.68 13.37 13.39 0.3M
2021-05-07 13.40 13.58 13.38 13.53 0.4M
2021-05-06 13.25 13.58 13.20 13.58 0.3M
2021-05-05 13.64 13.64 13.06 13.25 0.3M
2021-05-04 13.95 14.38 13.52 13.59 0.3M
2021-05-03 13.66 14.20 13.66 14.06 0.4M
2021-04-30 13.63 13.77 13.56 13.63 0.3M
2021-04-29 13.72 13.86 13.63 13.70 0.1M
2021-04-28 13.49 13.66 13.40 13.66 0.2M
2021-04-27 13.51 13.61 13.41 13.50 0.1M
2021-04-26 13.60 13.80 13.51 13.53 0.1M
2021-04-23 13.60 13.69 13.50 13.59 0.2M
2021-04-22 13.67 13.72 13.49 13.50 0.2M
2021-04-21 13.44 13.75 13.44 13.62 0.1M
2021-04-20 13.52 13.68 13.39 13.52 0.1M
2021-04-19 13.54 13.54 13.25 13.52 0.2M
2021-04-16 13.71 13.80 13.54 13.56 0.2M
2021-04-15 13.33 13.67 13.15 13.63 0.3M
2021-04-14 12.99 13.11 12.89 12.95 0.1M
2021-04-13 13.10 13.10 12.91 13.00 0.2M
2021-04-12 12.97 13.11 12.89 13.08 0.2M
2021-04-09 13.04 13.13 12.85 12.92 0.1M
2021-04-08 13.00 13.07 12.81 13.04 0.2M
2021-04-07 13.02 13.14 12.79 12.98 0.2M
2021-04-06 13.00 13.16 12.93 13.04 0.4M
2021-04-05 13.12 13.17 12.88 13.05 0.7M
2021-04-01 12.58 13.01 12.56 13.00 0.2M
2021-03-31 12.77 12.91 12.51 12.54 0.4M
2021-03-30 12.54 12.90 12.54 12.76 0.2M
2021-03-29 12.59 13.07 12.59 12.64 0.3M
2021-03-26 12.76 12.98 12.45 12.68 0.2M
2021-03-25 12.55 12.82 12.08 12.60 0.4M
2021-03-24 12.63 13.00 12.60 12.65 0.3M
2021-03-23 12.56 12.78 12.38 12.50 0.2M
2021-03-22 12.97 12.97 12.56 12.69 0.2M
2021-03-19 13.02 13.14 12.82 13.00 0.8M
2021-03-18 13.30 13.55 13.06 13.14 0.2M
2021-03-17 13.35 13.48 13.24 13.35 0.2M
2021-03-16 13.51 13.70 13.22 13.31 0.2M
2021-03-15 13.90 13.90 13.38 13.53 0.3M
2021-03-12 13.89 14.00 13.80 13.96 0.6M
2021-03-11 13.85 14.12 13.72 13.82 0.2M
2021-03-10 13.66 13.92 13.60 13.81 0.3M
2021-03-09 14.17 14.28 13.66 13.68 0.3M
2021-03-08 13.52 14.32 13.43 14.17 0.3M
2021-03-05 13.17 13.41 13.05 13.35 0.3M
2021-03-04 12.99 13.35 12.82 12.99 0.3M
2021-03-03 12.66 13.22 12.66 12.98 0.3M
2021-03-02 12.84 12.99 12.58 12.64 0.2M
2021-03-01 13.16 13.24 12.87 12.89 0.3M
2021-02-26 13.18 13.26 12.91 12.91 0.3M
2021-02-25 13.39 13.56 13.08 13.08 0.2M
2021-02-24 13.34 13.71 13.10 13.38 0.3M
2021-02-23 12.79 13.23 12.74 13.05 0.2M
2021-02-22 12.50 12.75 12.15 12.72 0.2M
2021-02-19 12.61 12.77 12.51 12.55 0.2M
2021-02-18 12.50 12.76 12.18 12.63 0.2M
2021-02-17 12.23 12.55 12.17 12.47 0.2M
2021-02-16 12.12 12.42 11.84 12.31 0.6M
2021-02-12 12.01 12.05 11.86 11.91 0.3M
2021-02-11 12.13 12.37 11.86 12.01 0.3M
2021-02-10 12.08 12.41 12.04 12.09 0.2M
2021-02-09 11.63 12.09 11.56 12.07 0.2M
2021-02-08 11.37 11.60 11.32 11.50 0.2M
2021-02-05 11.40 11.58 11.22 11.33 0.1M
2021-02-04 11.04 11.38 11.04 11.29 0.1M
2021-02-03 11.14 11.17 10.83 11.06 0.1M
2021-02-02 10.99 11.14 10.82 11.11 0.2M
2021-02-01 10.81 10.98 10.62 10.95 0.2M
2021-01-29 10.85 11.12 10.71 10.75 0.3M
2021-01-28 10.90 11.14 10.84 10.97 0.2M
2021-01-27 10.84 11.03 10.76 10.82 0.4M
2021-01-26 11.41 11.60 11.06 11.14 0.4M
2021-01-25 11.36 11.54 11.23 11.39 0.2M
2021-01-22 11.51 11.57 11.22 11.51 0.2M
2021-01-21 11.80 11.87 11.36 11.61 0.2M
2021-01-20 11.29 11.88 11.29 11.65 0.2M
2021-01-19 11.45 11.45 11.23 11.35 0.4M
2021-01-15 11.26 11.43 11.12 11.37 0.2M
2021-01-14 11.40 11.51 11.25 11.42 0.2M
2021-01-13 11.34 11.53 11.23 11.29 0.1M
2021-01-12 11.15 11.31 11.06 11.30 0.2M
2021-01-11 11.09 11.42 11.02 11.19 0.2M
2021-01-08 11.31 11.34 11.12 11.25 0.2M
2021-01-07 11.68 11.77 11.12 11.26 0.2M
2021-01-06 11.07 11.74 11.07 11.57 0.4M
2021-01-05 11.04 11.19 10.95 11.00 0.2M
2021-01-04 11.31 11.31 10.95 10.98 0.3M