Hannover Re (HVRRY)

HVRRY
🏛️ アメリカ →
50.50
最終更新: 2025-10-02
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 33.07 33.07 33.03 33.03 0.0M
2022-12-29 33.25 33.25 33.25 33.25 0.0M
2022-12-28 33.19 33.20 32.86 32.87 0.0M
2022-12-27 33.27 33.27 33.23 33.23 0.0M
2022-12-23 32.69 33.44 32.69 32.79 0.0M
2022-12-22 32.85 32.89 32.83 32.83 0.0M
2022-12-21 32.77 32.82 32.77 32.82 0.0M
2022-12-20 32.36 32.46 32.36 32.41 0.0M
2022-12-19 32.34 32.34 32.22 32.22 0.0M
2022-12-16 32.35 32.35 32.22 32.22 0.0M
2022-12-15 32.45 32.53 32.45 32.53 0.0M
2022-12-14 33.22 33.22 33.09 33.18 0.0M
2022-12-13 33.22 33.22 33.22 33.22 0.0M
2022-12-12 32.88 32.88 32.63 32.63 0.0M
2022-12-09 32.97 32.97 32.83 32.83 0.0M
2022-12-08 32.59 32.71 32.59 32.61 0.0M
2022-12-07 32.49 32.49 32.35 32.35 0.0M
2022-12-06 32.39 32.39 32.17 32.26 0.0M
2022-12-05 32.14 32.26 32.03 32.03 0.0M
2022-12-02 31.85 32.08 31.85 32.08 0.0M
2022-12-01 32.00 32.17 32.00 32.17 0.0M
2022-11-30 31.21 31.74 31.07 31.73 0.0M
2022-11-29 31.20 31.35 31.20 31.27 0.0M
2022-11-28 31.10 31.10 30.86 30.86 0.0M
2022-11-25 31.05 31.25 31.05 31.25 0.0M
2022-11-23 30.86 31.07 30.86 31.07 0.0M
2022-11-22 30.73 30.73 30.66 30.70 0.0M
2022-11-21 30.51 30.51 30.42 30.45 0.0M
2022-11-18 30.48 30.70 30.48 30.54 0.0M
2022-11-17 30.47 30.63 30.45 30.63 0.0M
2022-11-16 30.52 30.62 30.47 30.57 0.0M
2022-11-15 30.39 30.43 29.67 30.03 0.0M
2022-11-14 29.96 30.03 29.96 30.00 0.0M
2022-11-11 29.99 30.10 29.96 30.10 0.0M
2022-11-10 29.39 29.40 29.13 29.24 0.0M
2022-11-09 28.35 28.51 28.35 28.46 0.0M
2022-11-08 28.08 28.33 28.08 28.24 0.0M
2022-11-07 27.71 27.71 27.50 27.52 0.0M
2022-11-04 27.16 27.32 27.03 27.07 0.0M
2022-11-03 26.50 27.08 26.50 26.93 0.0M
2022-11-02 27.19 27.57 27.19 27.43 0.0M
2022-11-01 27.53 27.53 27.20 27.26 0.0M
2022-10-31 27.15 27.22 27.15 27.17 0.0M
2022-10-28 27.48 27.65 27.48 27.63 0.0M
2022-10-27 27.64 28.27 27.53 27.53 0.0M
2022-10-26 27.43 27.71 27.43 27.59 0.0M
2022-10-25 26.46 26.75 26.46 26.75 0.0M
2022-10-24 26.33 27.11 26.33 26.52 0.0M
2022-10-21 26.03 26.31 26.03 26.25 0.0M
2022-10-20 25.28 25.60 25.01 25.05 0.0M
2022-10-19 25.41 25.44 25.31 25.44 0.0M
2022-10-18 25.73 25.73 25.40 25.56 0.0M
2022-10-17 25.53 25.53 25.34 25.42 0.0M
2022-10-14 25.37 25.37 25.01 25.04 0.0M
2022-10-13 24.46 25.74 24.46 25.15 0.0M
2022-10-12 24.90 24.98 24.84 24.94 0.0M
2022-10-11 24.46 24.91 24.46 24.56 0.0M
2022-10-10 24.80 24.90 24.66 24.82 0.0M
2022-10-07 25.20 25.21 24.95 24.95 0.0M
2022-10-06 25.50 25.61 25.45 25.53 0.0M
2022-10-05 26.25 26.46 26.19 26.33 0.0M
2022-10-04 26.16 26.43 26.16 26.43 0.0M
2022-10-03 25.19 25.72 25.19 25.47 0.0M
2022-09-30 24.96 25.85 24.96 25.25 0.1M
2022-09-29 24.73 25.63 24.70 24.97 0.1M
2022-09-28 23.71 24.50 23.71 24.26 0.0M
2022-09-27 24.23 24.86 23.78 24.50 0.1M
2022-09-26 24.46 24.53 24.25 24.38 0.0M
2022-09-23 25.05 25.41 24.95 25.28 0.0M
2022-09-22 25.70 26.35 25.70 25.87 0.0M
2022-09-21 26.05 26.89 25.96 25.96 0.0M
2022-09-20 26.07 26.08 25.80 25.99 0.0M
2022-09-19 26.38 26.91 26.38 26.91 0.0M
2022-09-16 26.75 27.33 26.75 27.06 0.0M
2022-09-15 26.84 27.60 26.84 27.20 0.0M
2022-09-14 27.17 27.17 26.58 26.84 0.0M
2022-09-13 27.32 27.45 26.95 26.95 0.0M
2022-09-12 27.35 27.73 27.35 27.50 0.0M
2022-09-09 26.43 26.60 26.43 26.60 0.1M
2022-09-08 25.79 26.07 25.67 25.97 0.0M
2022-09-07 25.14 25.56 25.13 25.56 0.0M
2022-09-06 25.10 25.15 24.96 24.98 0.0M
2022-09-02 25.19 25.40 24.79 24.84 0.0M
2022-09-01 24.55 24.75 24.43 24.75 0.0M
2022-08-31 24.63 24.69 24.55 24.55 0.1M
2022-08-30 24.45 24.45 24.20 24.26 0.0M
2022-08-29 24.27 24.33 24.12 24.30 0.0M
2022-08-26 24.96 24.96 24.14 24.14 0.0M
2022-08-25 24.67 24.93 24.67 24.93 0.0M
2022-08-24 24.25 24.54 24.23 24.39 0.0M
2022-08-23 24.33 24.43 24.22 24.23 0.0M
2022-08-22 24.22 24.30 24.18 24.20 0.0M
2022-08-19 24.68 24.69 24.66 24.66 0.0M
2022-08-18 25.18 25.18 25.01 25.06 0.0M
2022-08-17 25.05 25.18 25.04 25.18 0.0M
2022-08-16 25.75 25.84 25.65 25.67 0.0M
2022-08-15 25.74 25.74 25.61 25.74 0.0M
2022-08-12 25.77 25.84 25.71 25.83 0.0M
2022-08-11 25.39 25.50 25.39 25.42 0.0M
2022-08-10 25.34 25.34 25.18 25.20 0.0M
2022-08-09 25.04 25.22 25.04 25.07 0.0M
2022-08-08 24.56 24.63 24.52 24.57 0.0M
2022-08-05 24.49 24.53 24.38 24.45 0.0M
2022-08-04 24.46 24.74 24.46 24.73 0.0M
2022-08-03 23.89 24.05 23.82 24.05 0.0M
2022-08-02 23.55 23.68 23.48 23.50 0.1M
2022-08-01 23.72 23.75 23.63 23.66 0.1M
2022-07-29 23.37 23.66 23.37 23.66 0.0M
2022-07-28 23.04 23.24 23.01 23.24 0.0M
2022-07-27 23.33 23.52 23.11 23.52 0.0M
2022-07-26 23.24 23.29 23.17 23.18 0.1M
2022-07-25 23.67 23.71 23.40 23.41 0.0M
2022-07-22 23.42 23.63 23.42 23.49 0.0M
2022-07-21 22.94 23.39 22.89 23.29 0.0M
2022-07-20 23.54 23.55 23.23 23.28 0.1M
2022-07-19 23.73 23.99 23.73 23.95 0.1M
2022-07-18 23.47 23.68 23.30 23.30 0.1M
2022-07-15 22.81 23.14 22.81 22.91 0.0M
2022-07-14 22.06 22.39 21.99 22.38 0.0M
2022-07-13 22.99 23.09 22.86 22.94 0.0M
2022-07-12 22.75 23.07 22.72 22.84 0.1M
2022-07-11 23.05 23.05 22.79 22.81 0.1M
2022-07-08 23.37 23.61 23.37 23.55 0.0M
2022-07-07 23.77 23.83 23.70 23.77 0.0M
2022-07-06 22.94 23.16 22.88 23.11 0.2M
2022-07-05 22.64 22.87 22.49 22.87 0.0M
2022-07-01 24.34 24.55 24.25 24.53 0.0M
2022-06-30 24.22 24.28 24.12 24.26 0.0M
2022-06-29 23.86 23.91 23.82 23.87 0.0M
2022-06-28 24.23 24.23 23.93 23.98 0.1M
2022-06-27 23.97 24.10 23.91 24.00 0.0M
2022-06-24 23.80 24.22 23.80 24.17 0.0M
2022-06-23 23.21 23.23 22.91 23.13 0.0M
2022-06-22 23.86 24.17 23.86 23.91 0.0M
2022-06-21 24.48 24.52 24.12 24.16 0.0M
2022-06-17 24.04 24.11 23.91 24.02 0.0M
2022-06-16 24.35 24.79 24.33 24.59 0.0M
2022-06-15 25.03 25.11 24.70 24.94 0.0M
2022-06-14 24.25 24.39 24.00 24.12 0.0M
2022-06-13 23.90 24.16 23.90 23.97 0.0M
2022-06-10 24.16 24.82 24.01 24.13 0.0M
2022-06-09 25.13 25.33 25.05 25.12 0.0M
2022-06-08 25.32 25.37 25.14 25.14 0.0M
2022-06-07 25.58 25.95 25.52 25.95 0.0M
2022-06-06 25.87 25.87 25.61 25.68 0.0M
2022-06-03 25.91 25.91 25.56 25.57 0.0M
2022-06-02 24.87 25.14 24.86 25.05 0.0M
2022-06-01 25.07 25.07 24.54 24.59 0.0M
2022-05-31 25.36 25.64 25.35 25.62 0.0M
2022-05-27 25.56 25.95 25.56 25.70 0.0M
2022-05-26 25.20 25.52 25.16 25.51 0.0M
2022-05-25 24.78 25.12 24.78 25.12 0.0M
2022-05-24 25.01 25.08 24.84 25.08 0.0M
2022-05-23 24.71 25.19 24.67 25.11 0.0M
2022-05-20 24.91 24.91 24.31 24.56 0.0M
2022-05-19 25.14 25.50 25.10 25.35 0.0M
2022-05-18 25.52 25.52 25.02 25.02 0.0M
2022-05-17 25.64 25.89 25.64 25.89 0.0M
2022-05-16 25.20 25.34 25.05 25.25 0.0M
2022-05-13 24.81 25.18 24.81 24.98 0.0M
2022-05-12 25.28 25.28 24.73 25.23 0.0M
2022-05-11 25.14 25.55 24.89 25.35 0.0M
2022-05-10 24.95 24.97 24.60 24.94 0.1M
2022-05-09 24.29 24.42 24.12 24.12 0.0M
2022-05-06 24.38 24.78 24.25 24.48 0.1M
2022-05-05 24.59 24.59 23.87 23.93 0.0M
2022-05-04 26.09 26.70 25.75 26.25 0.1M
2022-05-03 25.52 26.03 25.33 25.33 0.0M
2022-05-02 25.61 25.77 25.20 25.77 0.0M
2022-04-29 26.05 26.20 25.88 25.97 0.0M
2022-04-28 26.42 26.57 26.33 26.52 0.0M
2022-04-27 25.65 25.94 25.56 25.81 0.0M
2022-04-26 26.26 26.30 25.84 25.84 0.1M
2022-04-25 25.93 26.16 25.73 26.14 0.0M
2022-04-22 26.72 26.75 26.30 26.34 0.0M
2022-04-21 27.45 27.46 26.85 26.85 0.0M
2022-04-20 26.78 26.98 26.77 26.81 0.0M
2022-04-19 26.17 26.17 25.88 26.15 0.0M
2022-04-18 26.17 26.53 26.17 26.17 0.0M
2022-04-14 27.11 27.11 26.38 26.51 0.0M
2022-04-13 26.39 26.52 26.35 26.45 0.0M
2022-04-12 27.04 27.14 26.83 26.94 0.0M
2022-04-11 27.42 27.42 27.14 27.14 0.0M
2022-04-08 27.05 27.36 27.03 27.32 0.0M
2022-04-07 26.55 26.69 26.51 26.58 0.0M
2022-04-06 26.69 27.42 26.69 27.08 0.0M
2022-04-05 27.48 27.51 27.07 27.25 0.0M
2022-04-04 27.61 27.79 27.44 27.48 0.0M
2022-04-01 28.20 28.20 27.92 28.10 0.0M
2022-03-31 28.53 28.66 28.32 28.32 0.0M
2022-03-30 28.76 28.77 28.59 28.61 0.0M
2022-03-29 28.74 28.74 28.42 28.60 0.0M
2022-03-28 27.83 27.83 27.53 27.81 0.0M
2022-03-25 27.49 27.78 27.49 27.71 0.0M
2022-03-24 27.53 27.65 27.53 27.61 0.0M
2022-03-23 27.60 27.69 27.52 27.55 0.0M
2022-03-22 28.28 28.28 27.77 28.00 0.1M
2022-03-21 27.43 28.06 27.43 27.52 0.0M
2022-03-18 27.07 27.10 26.50 26.81 0.0M
2022-03-17 27.72 27.93 27.66 27.85 0.0M
2022-03-16 28.38 28.47 27.86 28.07 0.0M
2022-03-15 27.77 28.01 27.56 27.87 0.1M
2022-03-14 27.73 27.78 27.57 27.66 0.0M
2022-03-11 27.48 27.48 26.66 26.66 0.0M
2022-03-10 26.88 26.88 26.18 26.23 0.1M
2022-03-09 27.78 28.22 27.25 28.22 0.1M
2022-03-08 26.42 26.94 25.97 26.54 0.2M
2022-03-07 25.23 25.82 24.68 24.86 0.1M
2022-03-04 26.07 26.14 25.71 25.71 0.0M
2022-03-03 28.67 28.67 27.93 28.09 0.1M
2022-03-02 28.98 29.46 28.94 29.10 0.0M
2022-03-01 30.03 30.03 28.91 29.11 0.0M
2022-02-28 30.86 30.86 30.33 30.43 0.0M
2022-02-25 31.24 31.51 31.24 31.51 0.0M
2022-02-24 30.05 30.55 30.05 30.55 0.0M
2022-02-23 32.00 32.00 31.56 31.56 0.0M
2022-02-22 32.32 32.32 32.32 32.32 0.0M
2022-02-18 32.99 32.99 32.51 32.59 0.0M
2022-02-17 32.99 32.99 32.89 32.99 0.0M
2022-02-16 33.22 33.60 33.22 33.53 0.0M
2022-02-15 32.94 33.08 32.91 33.02 0.0M
2022-02-14 32.27 32.34 32.08 32.23 0.0M
2022-02-11 32.95 32.95 32.52 32.52 0.0M
2022-02-10 32.88 33.06 32.68 32.68 0.0M
2022-02-09 32.55 32.61 32.55 32.61 0.0M
2022-02-08 32.33 32.52 32.30 32.48 0.0M
2022-02-07 31.30 32.27 31.30 32.27 0.0M
2022-02-04 31.61 31.77 31.50 31.71 0.0M
2022-02-03 32.85 32.90 32.64 32.90 0.0M
2022-02-02 34.17 34.22 34.08 34.10 0.0M
2022-02-01 33.60 33.74 33.60 33.74 0.0M
2022-01-31 33.33 33.53 33.33 33.53 0.0M
2022-01-28 33.18 33.23 33.18 33.23 0.0M
2022-01-27 32.90 32.90 32.65 32.75 0.0M
2022-01-26 32.52 32.70 32.24 32.37 0.0M
2022-01-25 31.42 31.75 31.42 31.75 0.0M
2022-01-24 30.76 31.37 30.76 31.37 0.0M
2022-01-21 32.03 32.32 31.87 31.91 0.0M
2022-01-20 32.42 32.49 32.21 32.21 0.0M
2022-01-19 33.01 33.01 32.75 32.84 0.0M
2022-01-18 33.67 33.67 32.91 32.95 0.0M
2022-01-14 33.66 33.66 33.66 33.66 0.0M
2022-01-13 34.17 34.17 33.52 33.52 0.0M
2022-01-12 33.94 33.94 33.82 33.82 0.0M
2022-01-11 33.19 33.45 33.19 33.45 0.0M
2022-01-10 32.93 33.16 32.93 33.16 0.0M
2022-01-07 32.87 32.87 32.87 32.87 0.0M
2022-01-06 32.72 32.72 32.46 32.46 0.0M
2022-01-05 32.64 32.64 32.34 32.34 0.0M
2022-01-04 32.69 32.69 32.37 32.42 0.0M
2022-01-03 31.95 32.41 31.85 31.85 0.0M