ハーバーワン・バンコープ (HONE)

HONE
🏛️ アメリカ →
13.59
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
2025-09-29 13.84 13.84 13.50 13.59 0.6M
2025-09-26 13.66 13.76 13.53 13.75 0.3M
2025-09-25 13.41 13.66 13.32 13.63 0.6M
2025-09-24 13.48 13.58 13.31 13.40 0.2M
2025-09-23 13.45 13.71 13.32 13.42 0.2M
2025-09-22 13.36 13.52 13.35 13.49 0.3M
2025-09-19 13.55 13.59 13.30 13.41 0.6M
2025-09-18 13.29 13.57 13.15 13.55 0.3M
2025-09-17 13.12 13.45 13.05 13.20 0.4M
2025-09-16 12.96 13.05 12.80 13.04 0.2M
2025-09-15 13.05 13.10 12.91 12.99 0.2M
2025-09-12 13.06 13.10 12.92 13.05 0.1M
2025-09-11 12.75 13.10 12.69 13.07 0.2M
2025-09-10 12.87 12.93 12.74 12.77 0.1M
2025-09-09 12.99 13.06 12.84 12.86 0.2M
2025-09-08 13.02 13.07 12.84 13.04 0.1M
2025-09-05 13.09 13.18 12.81 12.97 0.3M
2025-09-04 12.84 13.01 12.82 13.00 0.2M
2025-09-03 12.72 12.90 12.49 12.78 0.1M
2025-09-02 12.72 12.87 12.65 12.86 0.2M
2025-08-29 12.80 12.95 12.75 12.86 0.2M
2025-08-28 12.98 12.98 12.71 12.79 0.3M
2025-08-27 12.59 12.90 12.59 12.87 0.2M
2025-08-26 12.50 12.72 12.35 12.62 0.4M
2025-08-25 12.65 12.70 12.51 12.52 0.2M
2025-08-22 12.14 12.69 12.14 12.69 0.3M
2025-08-21 12.07 12.12 11.87 12.09 0.1M
2025-08-20 12.16 12.17 12.03 12.09 0.1M
2025-08-19 12.16 12.29 12.09 12.10 0.1M
2025-08-18 12.00 12.16 12.00 12.14 0.1M
2025-08-15 12.25 12.25 12.03 12.03 0.2M
2025-08-14 12.16 12.24 12.08 12.19 0.2M
2025-08-13 12.21 12.34 12.16 12.33 0.2M
2025-08-12 11.85 12.16 11.84 12.15 0.2M
2025-08-11 11.77 11.89 11.67 11.75 0.1M
2025-08-08 11.75 11.77 11.62 11.75 0.1M
2025-08-07 11.75 11.75 11.57 11.63 0.2M
2025-08-06 11.89 11.96 11.67 11.68 0.1M
2025-08-05 11.75 11.79 11.56 11.77 0.2M
2025-08-04 11.66 11.84 11.61 11.72 0.2M
2025-08-01 11.80 12.04 11.52 11.61 0.3M
2025-07-31 11.84 11.95 11.76 11.83 0.3M
2025-07-30 12.09 12.17 11.91 11.96 0.3M
2025-07-29 12.32 12.32 12.02 12.03 0.2M
2025-07-28 12.21 12.26 12.09 12.25 0.1M
2025-07-25 12.35 12.42 12.12 12.18 0.3M
2025-07-24 12.27 12.27 11.97 12.01 0.2M
2025-07-23 12.33 12.33 12.18 12.29 0.2M
2025-07-22 12.24 12.32 12.19 12.25 0.4M
2025-07-21 12.18 12.36 12.18 12.26 0.3M
2025-07-18 12.25 12.25 12.02 12.16 0.2M
2025-07-17 11.93 12.20 11.89 12.18 0.3M
2025-07-16 11.97 12.02 11.80 11.97 0.3M
2025-07-15 12.24 12.29 11.91 11.91 0.3M
2025-07-14 12.08 12.30 11.61 12.28 0.2M
2025-07-11 12.11 12.19 12.08 12.10 0.3M
2025-07-10 12.10 12.25 12.10 12.20 0.2M
2025-07-09 12.22 12.29 12.09 12.17 0.2M
2025-07-08 12.17 12.33 12.14 12.22 0.2M
2025-07-07 12.25 12.34 12.08 12.11 0.2M
2025-07-03 12.23 12.35 12.01 12.29 0.2M
2025-07-02 12.04 12.18 11.96 12.15 0.3M
2025-07-01 11.62 12.12 11.62 11.98 0.3M
2025-06-30 11.70 11.74 11.45 11.68 0.2M
2025-06-27 11.65 11.67 11.54 11.60 0.4M
2025-06-26 11.55 11.64 10.57 11.63 0.3M
2025-06-25 11.44 11.45 11.32 11.38 0.3M
2025-06-24 11.36 11.53 11.20 11.44 0.3M
2025-06-23 11.05 11.34 11.04 11.34 0.2M
2025-06-20 11.32 11.32 11.05 11.09 0.6M
2025-06-18 10.94 11.18 10.88 11.08 0.3M
2025-06-17 11.10 11.19 10.97 10.97 0.3M
2025-06-16 11.35 11.36 11.17 11.20 0.3M
2025-06-13 11.35 11.54 11.21 11.22 0.2M
2025-06-12 11.53 11.54 11.41 11.52 0.2M
2025-06-11 11.72 11.72 11.55 11.56 0.3M
2025-06-10 11.53 11.71 11.35 11.67 0.4M
2025-06-09 11.58 11.58 11.43 11.47 0.3M
2025-06-06 11.33 11.38 11.25 11.36 0.3M
2025-06-05 11.21 11.25 11.12 11.15 0.4M
2025-06-04 11.41 11.44 11.19 11.21 0.7M
2025-06-03 11.16 11.41 11.16 11.40 0.5M
2025-06-02 11.30 11.37 11.22 11.22 0.5M
2025-05-30 11.36 11.42 11.21 11.38 1.1M
2025-05-29 11.36 11.43 11.28 11.40 0.4M
2025-05-28 11.43 11.46 11.30 11.33 0.2M
2025-05-27 11.38 11.47 11.28 11.45 0.3M
2025-05-23 11.18 11.31 11.06 11.25 0.3M
2025-05-22 11.29 11.40 11.24 11.30 0.2M
2025-05-21 11.58 11.60 11.29 11.32 0.4M
2025-05-20 11.73 11.77 11.65 11.69 0.4M
2025-05-19 11.60 11.73 11.57 11.71 0.2M
2025-05-16 11.64 11.76 11.64 11.70 0.3M
2025-05-15 11.75 11.81 11.66 11.74 0.2M
2025-05-14 11.74 11.83 11.71 11.74 0.5M
2025-05-13 11.51 11.88 11.41 11.79 0.3M
2025-05-12 11.85 12.03 11.74 11.74 0.4M
2025-05-09 11.56 11.56 11.45 11.50 0.3M
2025-05-08 11.39 11.61 11.39 11.53 0.3M
2025-05-07 11.30 11.54 11.30 11.38 0.4M
2025-05-06 11.13 11.51 10.93 11.41 0.4M
2025-05-05 11.41 11.68 11.41 11.52 0.4M
2025-05-02 11.36 11.58 11.34 11.52 0.8M
2025-05-01 11.33 11.43 11.18 11.29 0.6M
2025-04-30 11.10 11.37 11.07 11.32 0.6M
2025-04-29 11.31 11.44 11.17 11.40 0.5M
2025-04-28 11.25 11.36 11.17 11.31 0.8M
2025-04-25 11.48 11.74 11.12 11.30 2.6M
2025-04-24 10.28 10.30 9.88 10.06 0.2M
2025-04-23 9.93 10.10 9.87 9.95 0.2M
2025-04-22 9.39 9.80 9.29 9.71 0.2M
2025-04-21 9.30 9.44 9.19 9.26 0.2M
2025-04-17 9.30 9.46 9.30 9.38 0.2M
2025-04-16 9.33 9.50 9.26 9.31 0.4M
2025-04-15 9.48 9.48 9.23 9.36 0.2M
2025-04-14 9.21 9.29 9.05 9.23 0.2M
2025-04-11 9.11 9.23 8.89 9.06 0.2M
2025-04-10 9.42 9.54 9.02 9.16 0.3M
2025-04-09 9.17 9.94 9.04 9.63 0.3M
2025-04-08 9.81 10.00 9.19 9.32 0.3M
2025-04-07 9.24 10.02 9.13 9.51 0.3M
2025-04-04 9.47 9.64 9.29 9.55 0.4M
2025-04-03 10.06 10.26 9.81 9.90 0.3M
2025-04-02 10.32 10.60 10.32 10.58 0.2M
2025-04-01 10.36 10.52 10.23 10.49 0.2M
2025-03-31 10.40 10.53 10.35 10.37 0.3M
2025-03-28 10.79 10.85 10.51 10.53 0.1M
2025-03-27 10.83 10.92 10.69 10.82 0.2M
2025-03-26 10.69 10.82 10.60 10.63 0.1M
2025-03-25 10.79 10.84 10.64 10.65 0.1M
2025-03-24 10.50 10.88 10.50 10.81 0.1M
2025-03-21 10.65 11.09 10.50 10.57 0.5M
2025-03-20 10.73 11.05 10.68 10.75 0.1M
2025-03-19 10.55 10.93 10.51 10.84 0.1M
2025-03-18 10.64 10.77 10.63 10.73 0.1M
2025-03-17 10.68 10.85 10.68 10.72 0.1M
2025-03-14 10.64 10.78 10.51 10.75 0.1M
2025-03-13 10.60 11.23 10.49 10.50 0.2M
2025-03-12 10.60 10.68 10.44 10.61 0.1M
2025-03-11 10.54 10.62 10.42 10.49 0.2M
2025-03-10 10.38 10.88 10.38 10.53 0.2M
2025-03-07 10.97 11.08 10.83 10.88 0.1M
2025-03-06 10.93 11.00 10.83 10.98 0.2M
2025-03-05 11.16 11.30 10.93 11.04 0.1M
2025-03-04 11.39 11.41 11.15 11.16 0.1M
2025-03-03 11.61 11.76 11.49 11.53 0.2M
2025-02-28 11.56 11.64 11.43 11.59 0.2M
2025-02-27 11.46 11.57 11.40 11.50 0.1M
2025-02-26 11.47 11.53 11.34 11.51 0.1M
2025-02-25 11.44 11.81 11.41 11.48 0.1M
2025-02-24 11.52 11.68 11.37 11.38 0.1M
2025-02-21 11.92 11.92 11.45 11.46 0.1M
2025-02-20 11.80 11.86 11.63 11.81 0.1M
2025-02-19 11.92 12.01 11.75 11.86 0.1M
2025-02-18 12.04 12.13 11.96 12.06 0.1M
2025-02-14 12.21 12.30 11.95 12.04 0.2M
2025-02-13 12.08 12.15 11.91 12.15 0.1M
2025-02-12 12.25 12.25 11.96 12.02 0.1M
2025-02-11 12.02 12.48 11.87 12.46 0.1M
2025-02-10 12.21 12.28 11.66 12.17 0.3M
2025-02-07 12.48 12.50 11.90 12.17 0.2M
2025-02-06 12.14 12.58 11.96 12.54 0.2M
2025-02-05 11.73 12.12 11.57 12.11 0.3M
2025-02-04 10.54 11.72 10.36 11.69 0.6M
2025-02-03 10.59 10.73 10.42 10.52 0.6M
2025-01-31 11.60 11.75 10.76 10.87 0.6M
2025-01-30 12.15 12.26 11.58 11.65 0.5M
2025-01-29 11.98 12.15 11.89 12.07 0.2M
2025-01-28 12.24 12.40 11.99 12.03 0.2M
2025-01-27 12.07 12.42 11.98 12.31 0.2M
2025-01-24 11.92 12.12 11.91 12.01 0.1M
2025-01-23 11.79 12.08 11.73 12.00 0.1M
2025-01-22 12.00 12.04 11.88 11.90 0.1M
2025-01-21 12.01 12.19 12.01 12.07 0.1M
2025-01-17 11.98 12.10 11.88 11.92 0.1M
2025-01-16 11.92 12.01 11.79 11.87 0.1M
2025-01-15 12.14 12.29 11.85 11.99 0.1M
2025-01-14 11.47 11.75 11.31 11.73 0.1M
2025-01-13 11.09 11.39 10.98 11.36 0.1M
2025-01-10 11.44 11.44 11.06 11.21 0.2M
2025-01-08 11.62 11.71 11.52 11.65 0.1M
2025-01-07 11.88 12.00 11.58 11.70 0.1M
2025-01-06 11.85 12.08 11.79 11.84 0.1M
2025-01-03 11.74 12.38 11.57 11.84 0.1M
2025-01-02 11.90 12.04 11.70 11.70 0.1M