H

MLHK
🏛️ フランス →
51.50
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
2022-12-30 123.00 123.00 123.00 123.00 0.0M
2022-12-29 123.00 123.00 123.00 123.00 0.0M
2022-12-28 123.00 123.00 123.00 123.00 0.0M
2022-12-27 122.00 122.00 122.00 122.00 0.0M
2022-12-23 120.00 120.00 120.00 120.00 0.0M
2022-12-22 116.00 118.00 116.00 118.00 0.0M
2022-12-21 116.00 116.00 116.00 116.00 0.0M
2022-12-20 113.00 113.00 113.00 113.00 0.0M
2022-12-19 113.00 113.00 113.00 113.00 0.0M
2022-12-16 113.00 113.00 113.00 113.00 0.0M
2022-12-15 108.00 113.00 108.00 113.00 0.0M
2022-12-14 111.00 111.00 99.50 99.50 0.0M
2022-12-13 111.00 111.00 111.00 111.00 0.0M
2022-12-12 111.00 111.00 111.00 111.00 0.0M
2022-12-09 111.00 111.00 111.00 111.00 0.0M
2022-12-06 111.00 111.00 111.00 111.00 0.0M
2022-12-05 111.00 111.00 111.00 111.00 0.0M
2022-12-02 112.00 112.00 112.00 112.00 0.0M
2022-11-30 112.00 112.00 112.00 112.00 0.0M
2022-11-29 111.00 111.00 111.00 111.00 0.0M
2022-11-28 112.00 112.00 112.00 112.00 0.0M
2022-11-25 112.00 112.00 112.00 112.00 0.0M
2022-11-24 111.00 111.00 111.00 111.00 0.0M
2022-11-21 112.00 112.00 112.00 112.00 0.0M
2022-11-16 111.00 111.00 111.00 111.00 0.0M
2022-11-15 104.00 104.00 104.00 104.00 0.0M
2022-11-14 105.00 105.00 105.00 105.00 0.0M
2022-11-11 98.00 105.00 98.00 105.00 0.0M
2022-11-10 100.00 100.00 100.00 100.00 0.0M
2022-11-09 105.00 105.00 105.00 105.00 0.0M
2022-11-08 105.00 105.00 105.00 105.00 0.0M
2022-11-07 105.00 105.00 105.00 105.00 0.0M
2022-11-01 106.00 106.00 106.00 106.00 0.0M
2022-10-31 108.00 108.00 108.00 108.00 0.0M
2022-10-28 105.00 108.00 105.00 108.00 0.0M
2022-10-27 110.00 110.00 110.00 110.00 0.0M
2022-10-26 112.00 112.00 112.00 112.00 0.0M
2022-10-25 112.00 112.00 112.00 112.00 0.0M
2022-10-19 102.00 102.00 102.00 102.00 0.0M
2022-10-18 102.00 102.00 102.00 102.00 0.0M
2022-10-14 101.00 101.00 101.00 101.00 0.0M
2022-10-13 95.00 95.00 95.00 95.00 0.0M
2022-10-11 95.00 95.00 95.00 95.00 0.0M
2022-10-10 100.00 100.00 100.00 100.00 0.0M
2022-10-07 91.50 91.50 91.50 91.50 0.0M
2022-10-06 101.00 101.00 101.00 101.00 0.0M
2022-10-04 99.50 99.50 95.00 95.00 0.0M
2022-10-03 95.00 95.00 95.00 95.00 0.0M
2022-09-30 93.50 93.50 93.50 93.50 0.0M
2022-09-28 94.50 94.50 94.50 94.50 0.0M
2022-09-26 94.00 94.00 94.00 94.00 0.0M
2022-09-23 100.00 100.00 99.50 99.50 0.0M
2022-09-22 100.00 100.00 100.00 100.00 0.0M
2022-09-19 99.00 99.00 99.00 99.00 0.0M
2022-09-16 99.00 99.00 99.00 99.00 0.0M
2022-09-15 95.50 95.50 95.50 95.50 0.0M
2022-09-14 99.50 99.50 99.50 99.50 0.0M
2022-09-12 99.50 99.50 99.50 99.50 0.0M
2022-09-05 100.00 100.00 100.00 100.00 0.0M
2022-09-02 100.00 100.00 100.00 100.00 0.0M
2022-09-01 105.00 105.00 105.00 105.00 0.0M
2022-08-29 104.00 104.00 104.00 104.00 0.0M
2022-08-22 101.00 101.00 101.00 101.00 0.0M
2022-08-19 101.00 101.00 101.00 101.00 0.0M
2022-08-17 105.00 105.00 105.00 105.00 0.0M
2022-08-15 105.00 105.00 105.00 105.00 0.0M
2022-08-11 101.00 101.00 101.00 101.00 0.0M
2022-08-10 105.00 105.00 105.00 105.00 0.0M
2022-08-08 105.00 105.00 105.00 105.00 0.0M
2022-08-05 105.00 105.00 105.00 105.00 0.0M
2022-08-04 105.00 105.00 105.00 105.00 0.0M
2022-08-03 116.00 116.00 116.00 116.00 0.0M
2022-08-02 107.00 107.00 107.00 107.00 0.0M
2022-08-01 100.00 100.00 100.00 100.00 0.0M
2022-07-28 102.00 102.00 102.00 102.00 0.0M
2022-07-27 109.00 109.00 101.00 101.00 0.0M
2022-07-26 109.00 109.00 109.00 109.00 0.0M
2022-07-19 102.00 102.00 102.00 102.00 0.0M
2022-07-15 101.00 105.00 101.00 105.00 0.0M
2022-07-13 105.00 105.00 105.00 105.00 0.0M
2022-07-11 109.00 109.00 106.00 106.00 0.0M
2022-07-08 103.00 103.00 103.00 103.00 0.0M
2022-07-07 100.00 100.00 100.00 100.00 0.0M
2022-07-06 103.00 103.00 103.00 103.00 0.0M
2022-07-05 104.00 104.00 103.00 103.00 0.0M
2022-07-04 109.00 109.00 109.00 109.00 0.0M
2022-07-01 109.00 109.00 109.00 109.00 0.0M
2022-06-30 104.00 104.00 104.00 104.00 0.0M
2022-06-28 110.00 110.00 103.00 103.00 0.0M
2022-06-27 115.00 115.00 115.00 115.00 0.0M
2022-06-24 115.00 115.00 115.00 115.00 0.0M
2022-06-23 116.00 116.00 116.00 116.00 0.0M
2022-06-22 110.00 110.00 110.00 110.00 0.0M
2022-06-21 109.00 109.00 109.00 109.00 0.0M
2022-06-20 109.00 109.00 109.00 109.00 0.0M
2022-06-17 109.00 109.00 109.00 109.00 0.0M
2022-06-16 109.00 109.00 109.00 109.00 0.0M
2022-06-15 110.00 110.00 110.00 110.00 0.0M
2022-06-14 110.00 110.00 110.00 110.00 0.0M
2022-06-13 110.00 110.00 110.00 110.00 0.0M
2022-06-10 110.00 110.00 110.00 110.00 0.0M
2022-06-09 110.00 110.00 110.00 110.00 0.0M
2022-06-08 110.00 110.00 110.00 110.00 0.0M
2022-06-07 111.00 111.00 111.00 111.00 0.0M
2022-06-03 119.00 119.00 119.00 119.00 0.0M
2022-06-02 119.00 119.00 119.00 119.00 0.0M
2022-06-01 120.00 120.00 120.00 120.00 0.0M
2022-05-31 123.00 123.00 123.00 123.00 0.0M
2022-05-30 132.00 132.00 132.00 132.00 0.0M
2022-05-27 135.00 135.00 132.00 132.00 0.0M
2022-05-25 118.00 118.00 118.00 118.00 0.0M
2022-05-24 135.00 135.00 135.00 135.00 0.0M
2022-05-23 137.00 137.00 137.00 137.00 0.0M
2022-05-20 120.00 120.00 120.00 120.00 0.0M
2022-05-19 139.00 139.00 120.00 120.00 0.0M
2022-05-18 117.00 118.00 117.00 118.00 0.0M
2022-05-17 139.00 139.00 139.00 139.00 0.0M
2022-05-16 139.00 139.00 139.00 139.00 0.0M
2022-05-13 129.00 129.00 129.00 129.00 0.0M
2022-05-12 129.00 129.00 129.00 129.00 0.0M
2022-05-11 118.00 118.00 118.00 118.00 0.0M
2022-05-10 121.00 121.00 121.00 121.00 0.0M
2022-05-09 125.00 125.00 125.00 125.00 0.0M
2022-05-06 126.00 126.00 125.00 125.00 0.0M
2022-05-05 120.00 120.00 120.00 120.00 0.0M
2022-05-04 125.00 125.00 125.00 125.00 0.0M
2022-05-02 150.00 150.00 150.00 150.00 0.0M
2022-04-27 150.00 150.00 150.00 150.00 0.0M
2022-04-26 150.00 150.00 150.00 150.00 0.0M
2022-04-25 146.00 150.00 146.00 150.00 0.0M
2022-04-22 151.00 151.00 150.00 150.00 0.0M
2022-04-20 166.00 166.00 150.00 150.00 0.0M
2022-04-19 155.00 155.00 151.00 151.00 0.0M
2022-04-14 150.00 150.00 150.00 150.00 0.0M
2022-04-13 155.00 155.00 155.00 155.00 0.0M
2022-04-12 149.00 153.00 149.00 153.00 0.0M
2022-04-11 174.00 174.00 162.00 162.00 0.0M
2022-04-08 147.00 161.00 147.00 161.00 0.0M
2022-04-06 152.00 152.00 152.00 152.00 0.0M
2022-04-05 141.00 154.00 141.00 154.00 0.0M
2022-04-04 147.00 150.00 147.00 150.00 0.0M
2022-04-01 147.00 147.00 147.00 147.00 0.0M
2022-03-31 150.00 150.00 147.00 147.00 0.0M
2022-03-30 149.00 149.00 148.00 148.00 0.0M
2022-03-29 165.00 165.00 151.00 151.00 0.0M
2022-03-28 174.00 174.00 169.00 169.00 0.0M
2022-03-25 176.00 176.00 165.00 165.00 0.0M
2022-03-24 151.00 160.00 151.00 160.00 0.0M
2022-03-23 149.00 150.00 149.00 150.00 0.0M
2022-03-22 140.00 145.00 140.00 145.00 0.0M
2022-03-21 145.00 145.00 145.00 145.00 0.0M
2022-03-18 145.00 145.00 145.00 145.00 0.0M
2022-03-17 146.00 146.00 146.00 146.00 0.0M
2022-03-16 147.00 147.00 147.00 147.00 0.0M
2022-03-15 150.00 150.00 150.00 150.00 0.0M
2022-03-14 150.00 150.00 150.00 150.00 0.0M
2022-03-11 126.00 130.00 126.00 130.00 0.0M
2022-03-10 123.00 126.00 123.00 126.00 0.0M
2022-03-09 150.00 150.00 150.00 150.00 0.0M
2022-03-08 172.00 172.00 172.00 172.00 0.0M
2022-03-07 162.00 162.00 162.00 162.00 0.0M
2022-03-03 246.00 246.00 246.00 246.00 0.0M
2022-02-23 90.00 90.00 90.00 90.00 0.0M
2022-02-22 81.00 81.00 81.00 81.00 0.0M
2022-02-21 100.00 100.00 100.00 100.00 0.0M
2022-02-17 90.00 90.00 90.00 90.00 0.0M
2022-02-16 93.50 100.00 93.50 100.00 0.0M
2022-02-15 94.00 94.00 94.00 94.00 0.0M
2022-02-07 79.50 79.50 79.50 79.50 0.0M
2022-02-04 85.00 85.00 85.00 85.00 0.0M
2022-02-03 83.00 83.00 83.00 83.00 0.0M
2022-02-02 83.00 83.00 83.00 83.00 0.0M
2022-02-01 85.00 85.00 85.00 85.00 0.0M
2022-01-28 95.00 95.00 95.00 95.00 0.0M
2022-01-20 89.00 89.00 89.00 89.00 0.0M
2022-01-19 90.00 90.00 90.00 90.00 0.0M
2022-01-17 95.00 95.00 95.00 95.00 0.0M
2022-01-12 88.50 88.50 88.50 88.50 0.0M
2022-01-11 100.00 100.00 100.00 100.00 0.0M
2022-01-06 88.50 88.50 88.50 88.50 0.0M