Harbor Human Capital Factor Unconstrained ETF (HAPY)

HAPY
🏛️ アメリカ →
24.54
最終更新: 2025-09-11
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 21.20 21.20 21.20 21.20 0.0M
2023-12-28 21.38 21.38 21.38 21.38 0.0M
2023-12-27 21.37 21.37 21.37 21.37 0.0M
2023-12-26 21.32 21.39 21.32 21.39 0.0M
2023-12-22 21.22 21.22 21.22 21.22 0.0M
2023-12-21 21.01 21.13 21.01 21.13 0.0M
2023-12-20 20.90 20.90 20.90 20.90 0.0M
2023-12-19 21.31 21.31 21.31 21.31 0.0M
2023-12-18 21.11 21.11 21.11 21.11 0.0M
2023-12-15 21.02 21.02 21.02 21.02 0.0M
2023-12-14 21.05 21.05 21.05 21.05 0.0M
2023-12-13 20.77 20.77 20.77 20.77 0.0M
2023-12-12 20.18 20.28 20.18 20.28 0.0M
2023-12-11 20.08 20.18 20.08 20.18 0.0M
2023-12-08 20.00 20.00 20.00 20.00 0.0M
2023-12-07 19.89 19.89 19.88 19.88 0.0M
2023-12-06 19.77 19.77 19.77 19.77 0.0M
2023-12-05 19.61 19.79 19.61 19.79 0.0M
2023-12-04 19.88 19.88 19.88 19.88 0.0M
2023-12-01 19.92 19.92 19.92 19.92 0.0M
2023-11-30 19.38 19.50 19.38 19.50 0.0M
2023-11-27 19.24 19.24 19.24 19.24 0.0M
2023-11-22 19.19 19.19 19.19 19.19 0.0M
2023-11-20 19.17 19.17 19.17 19.17 0.0M
2023-11-17 18.97 18.97 18.97 18.97 0.0M
2023-11-16 18.67 18.82 18.67 18.82 0.0M
2023-11-14 18.70 18.78 18.70 18.78 0.0M
2023-11-13 18.09 18.09 18.09 18.09 0.0M
2023-11-10 18.07 18.07 18.07 18.07 0.0M
2023-11-09 18.14 18.14 17.86 17.86 0.0M
2023-11-08 18.12 18.12 18.12 18.12 0.0M
2023-11-07 18.11 18.11 18.11 18.11 0.0M
2023-11-06 17.87 17.87 17.87 17.87 0.0M
2023-11-03 18.04 18.04 18.04 18.04 0.0M
2023-11-02 17.65 17.65 17.65 17.65 0.0M
2023-11-01 17.17 17.24 17.17 17.24 0.0M
2023-10-31 17.17 17.17 17.17 17.17 0.0M
2023-10-27 16.90 16.90 16.90 16.90 0.0M
2023-10-26 17.04 17.04 17.04 17.04 0.0M
2023-10-25 17.76 17.76 17.09 17.09 0.0M
2023-10-24 17.60 17.60 17.60 17.60 0.0M
2023-10-19 17.77 17.77 17.75 17.75 0.0M
2023-10-18 17.90 17.90 17.90 17.90 0.0M
2023-10-17 18.40 18.40 18.30 18.30 0.0M
2023-10-16 17.78 18.24 17.78 18.24 0.0M
2023-10-13 17.94 17.94 17.94 17.94 0.0M
2023-10-12 18.11 18.11 18.11 18.11 0.0M
2023-10-11 18.42 18.42 18.42 18.42 0.0M
2023-10-09 18.24 18.24 18.24 18.24 0.0M
2023-10-06 18.21 18.21 18.21 18.21 0.0M
2023-10-05 17.86 17.86 17.86 17.86 0.0M
2023-10-03 17.67 17.67 17.67 17.67 0.0M
2023-09-29 18.14 18.14 18.14 18.14 0.0M
2023-09-28 18.12 18.23 18.12 18.14 0.0M
2023-09-26 17.91 17.91 17.91 17.91 0.0M
2023-09-25 18.11 18.11 18.11 18.11 0.0M
2023-09-22 18.17 18.17 18.09 18.09 0.0M
2023-09-21 18.09 18.09 18.09 18.09 0.0M
2023-09-19 18.66 18.66 18.66 18.66 0.0M
2023-09-18 18.72 18.72 18.72 18.72 0.0M
2023-09-15 18.80 18.80 18.80 18.80 0.0M
2023-09-14 19.03 19.03 19.03 19.03 0.0M
2023-09-12 19.17 19.17 19.03 19.03 0.0M
2023-09-11 19.18 19.18 19.18 19.18 0.0M
2023-09-08 19.10 19.10 19.10 19.10 0.0M
2023-09-05 19.23 19.23 19.23 19.23 0.0M
2023-09-01 19.28 19.28 19.28 19.28 0.0M
2023-08-31 19.12 19.12 19.12 19.12 0.0M
2023-08-30 19.04 19.04 19.04 19.04 0.0M
2023-08-29 18.92 18.92 18.92 18.92 0.0M
2023-08-28 18.57 18.57 18.57 18.57 0.0M
2023-08-25 18.49 18.49 18.49 18.49 0.0M
2023-08-24 18.32 18.32 18.32 18.32 0.0M
2023-08-22 18.34 18.34 18.34 18.34 0.0M
2023-08-21 18.24 18.33 18.24 18.33 0.0M
2023-08-18 18.20 18.20 18.20 18.20 0.0M
2023-08-16 18.38 18.38 18.38 18.38 0.0M
2023-08-15 18.54 18.54 18.54 18.54 0.0M
2023-08-14 18.80 18.80 18.80 18.80 0.0M
2023-08-11 18.57 18.63 18.57 18.63 0.0M
2023-08-10 18.69 18.69 18.68 18.68 0.0M
2023-08-09 18.59 18.69 18.59 18.69 0.0M
2023-08-08 18.96 18.96 18.96 18.96 0.0M
2023-08-07 19.27 19.27 19.27 19.27 0.0M
2023-08-03 19.16 19.16 19.16 19.16 0.0M
2023-08-02 19.20 19.20 19.20 19.20 0.0M
2023-07-28 19.66 19.66 19.66 19.66 0.0M
2023-07-27 19.55 19.55 19.26 19.26 0.0M
2023-07-26 19.46 19.46 19.46 19.46 0.0M
2023-07-25 19.44 19.44 19.44 19.44 0.0M
2023-07-24 19.37 19.37 19.37 19.37 0.0M
2023-07-21 19.48 19.48 19.48 19.48 0.0M
2023-07-20 19.59 19.59 19.47 19.47 0.0M
2023-07-19 19.91 19.91 19.91 19.91 0.0M
2023-07-18 19.86 19.86 19.86 19.86 0.0M
2023-07-17 19.64 19.64 19.64 19.64 0.0M
2023-07-14 19.42 19.42 19.42 19.42 0.0M
2023-07-13 19.61 19.61 19.61 19.61 0.0M
2023-07-12 19.27 19.27 19.23 19.27 0.0M
2023-07-11 18.99 19.09 18.99 19.09 0.0M
2023-07-10 18.78 18.78 18.78 18.78 0.0M
2023-07-07 18.51 18.51 18.51 18.51 0.0M
2023-07-06 18.48 18.48 18.48 18.48 0.0M
2023-07-05 18.70 18.77 18.70 18.77 0.0M
2023-07-03 18.75 18.81 18.75 18.81 0.0M
2023-06-30 18.80 18.80 18.80 18.80 0.0M
2023-06-29 18.57 18.57 18.57 18.57 0.0M
2023-06-28 18.54 18.54 18.54 18.54 0.0M
2023-06-27 18.45 18.45 18.45 18.45 0.0M
2023-06-26 18.17 18.17 18.17 18.17 0.0M
2023-06-22 18.48 18.48 18.48 18.48 0.0M
2023-06-20 18.73 18.73 18.73 18.73 0.0M
2023-06-16 18.91 18.91 18.91 18.91 0.0M
2023-06-15 19.06 19.06 19.06 19.06 0.0M
2023-06-14 18.81 18.81 18.81 18.81 0.0M
2023-06-13 18.82 18.82 18.82 18.82 0.0M
2023-06-09 18.29 18.29 18.29 18.29 0.0M
2023-06-08 18.23 18.23 18.23 18.23 0.0M
2023-06-07 18.25 18.25 18.17 18.17 0.0M
2023-06-06 18.27 18.32 18.27 18.32 0.0M
2023-06-05 18.02 18.02 18.02 18.02 0.0M
2023-06-02 18.00 18.09 18.00 18.09 0.0M
2023-05-30 17.62 17.62 17.62 17.62 0.0M
2023-05-26 17.55 17.55 17.55 17.55 0.0M
2023-05-25 17.26 17.27 17.26 17.27 0.0M
2023-05-22 17.59 17.59 17.59 17.59 0.0M
2023-05-18 17.25 17.41 17.25 17.41 0.0M
2023-05-17 17.20 17.20 17.20 17.20 0.0M
2023-05-16 16.95 16.95 16.95 16.95 0.0M
2023-05-12 16.82 16.83 16.69 16.80 0.0M
2023-05-11 16.89 16.89 16.89 16.89 0.0M
2023-05-10 16.98 16.98 16.98 16.98 0.0M
2023-05-09 16.90 16.90 16.88 16.89 0.0M
2023-05-08 16.88 16.93 16.88 16.93 0.0M
2023-05-05 16.81 16.81 16.81 16.81 0.0M
2023-05-04 16.60 16.60 16.60 16.60 0.0M
2023-05-03 16.67 16.67 16.67 16.67 0.0M
2023-05-02 16.74 16.74 16.74 16.74 0.0M
2023-05-01 17.05 17.05 17.05 17.05 0.0M
2023-04-28 17.06 17.06 17.06 17.06 0.0M
2023-04-27 16.92 16.92 16.92 16.92 0.0M
2023-04-25 17.03 17.03 16.78 16.78 0.0M
2023-04-24 17.30 17.30 17.30 17.30 0.0M
2023-04-21 17.41 17.41 17.41 17.41 0.0M
2023-04-20 17.40 17.40 17.40 17.40 0.0M
2023-04-19 17.50 17.50 17.50 17.50 0.0M
2023-04-18 17.70 17.70 17.48 17.48 0.0M
2023-04-17 17.35 17.42 17.35 17.42 0.0M
2023-04-14 17.27 17.32 17.27 17.32 0.0M
2023-04-13 17.48 17.49 17.45 17.45 0.0M
2023-04-12 17.38 17.38 17.19 17.21 0.0M
2023-04-06 17.08 17.18 17.08 17.18 0.0M
2023-04-04 17.34 17.34 17.34 17.34 0.0M
2023-03-31 17.40 17.47 17.40 17.47 0.0M
2023-03-29 16.98 17.04 16.98 17.04 0.0M
2023-03-27 16.80 16.80 16.80 16.80 0.0M
2023-03-24 16.74 16.74 16.74 16.74 0.0M
2023-03-22 16.92 16.95 16.63 16.63 0.0M
2023-03-20 16.60 16.60 16.60 16.60 0.0M
2023-03-15 16.50 16.50 16.50 16.50 0.0M
2023-03-14 16.60 16.60 16.60 16.60 0.0M
2023-03-13 16.36 16.36 16.36 16.36 0.0M
2023-03-10 16.48 16.48 16.46 16.46 0.0M
2023-03-09 17.14 17.14 17.01 17.01 0.0M
2023-03-08 17.50 17.50 17.50 17.50 0.0M
2023-03-07 17.47 17.47 17.45 17.45 0.0M
2023-03-06 17.64 17.64 17.64 17.64 0.0M
2023-03-03 17.77 17.77 17.76 17.76 0.0M
2023-03-02 17.40 17.40 17.40 17.40 0.0M
2023-03-01 17.12 17.12 17.08 17.08 0.0M
2023-02-28 17.15 17.15 17.14 17.15 0.0M
2023-02-27 17.18 17.21 17.12 17.12 0.0M
2023-02-24 17.05 17.07 17.05 17.07 0.0M
2023-02-22 17.36 17.36 17.36 17.36 0.0M
2023-02-21 17.41 17.41 17.34 17.34 0.0M
2023-02-17 17.83 17.83 17.83 17.83 0.0M
2023-02-15 18.36 18.36 18.36 18.36 0.0M
2023-02-14 17.82 18.12 17.82 18.12 0.0M
2023-02-13 17.91 17.91 17.91 17.91 0.0M
2023-02-10 17.63 17.69 17.63 17.69 0.0M
2023-02-09 17.91 17.91 17.91 17.91 0.0M
2023-02-07 18.00 18.34 18.00 18.34 0.0M
2023-02-03 18.25 18.25 18.25 18.25 0.0M
2023-02-02 18.73 18.73 18.72 18.72 0.0M
2023-02-01 17.66 18.11 17.66 18.11 0.0M
2023-01-31 17.55 17.55 17.55 17.55 0.0M
2023-01-30 17.16 17.16 17.16 17.16 0.0M
2023-01-27 17.51 17.51 17.51 17.51 0.0M
2023-01-25 17.08 17.08 17.08 17.08 0.0M
2023-01-24 17.13 17.13 17.08 17.08 0.0M
2023-01-20 16.59 16.88 16.59 16.88 0.0M
2023-01-19 16.45 16.45 16.45 16.45 0.0M
2023-01-18 16.70 16.70 16.70 16.70 0.0M
2023-01-17 16.94 16.94 16.94 16.94 0.0M
2023-01-13 16.76 16.89 16.76 16.89 0.0M
2023-01-12 16.56 16.81 16.56 16.81 0.1M
2023-01-10 16.20 16.32 16.20 16.32 0.0M
2023-01-09 16.19 16.19 16.14 16.14 0.0M
2023-01-06 15.82 16.01 15.82 15.94 0.0M
2023-01-05 15.68 15.71 15.61 15.61 0.0M
2023-01-04 15.94 15.94 15.94 15.94 0.0M
2023-01-03 15.72 15.78 15.72 15.78 0.0M