HCM Defender 500 Index ETF (LGH)

LGH
🏛️ アメリカ →
59.84
最終更新: 2025-09-26
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
2025-09-26 59.63 59.86 59.41 59.84 0.0M
2025-09-25 59.29 59.55 59.03 59.38 0.0M
2025-09-24 60.16 60.16 59.68 59.77 0.0M
2025-09-23 60.49 60.53 59.93 60.06 0.0M
2025-09-22 60.13 60.61 60.12 60.60 0.0M
2025-09-19 59.98 60.22 59.76 60.21 0.2M
2025-09-18 59.67 60.00 59.67 59.75 0.0M
2025-09-17 59.43 59.47 58.99 59.31 0.0M
2025-09-16 59.64 59.64 59.42 59.48 0.0M
2025-09-15 59.44 59.60 59.42 59.52 0.0M
2025-09-12 59.18 59.29 59.14 59.16 0.0M
2025-09-11 58.79 59.14 58.76 59.08 0.0M
2025-09-10 58.72 58.72 58.29 58.45 0.0M
2025-09-09 58.11 58.30 57.92 58.30 0.0M
2025-09-08 57.91 58.17 57.88 58.00 0.4M
2025-09-05 58.32 58.32 57.48 57.78 0.0M
2025-09-04 57.56 58.05 57.45 58.05 0.0M
2025-09-03 57.23 57.44 56.99 57.38 0.0M
2025-09-02 56.47 56.94 56.27 56.94 0.0M
2025-08-29 57.83 57.83 57.39 57.49 0.0M
2025-08-28 57.80 58.12 57.70 58.07 0.0M
2025-08-27 57.50 57.85 57.50 57.84 0.0M
2025-08-26 57.32 57.63 57.19 57.63 0.0M
2025-08-25 57.49 57.60 57.25 57.26 0.0M
2025-08-22 56.82 57.70 56.82 57.53 0.0M
2025-08-21 56.51 56.71 56.20 56.39 0.0M
2025-08-20 56.88 56.88 56.18 56.73 0.0M
2025-08-19 57.37 57.46 56.80 56.93 0.0M
2025-08-18 57.41 57.51 57.35 57.44 0.0M
2025-08-15 57.83 57.83 57.44 57.50 0.0M
2025-08-14 57.48 57.74 57.35 57.73 0.0M
2025-08-13 57.65 57.76 57.40 57.65 0.0M
2025-08-12 56.95 57.40 56.95 57.40 0.0M
2025-08-11 56.73 56.93 56.48 56.48 0.0M
2025-08-08 56.41 56.80 56.41 56.73 0.0M
2025-08-07 56.58 56.66 55.80 56.20 0.0M
2025-08-06 55.59 56.28 55.59 56.19 0.0M
2025-08-05 56.12 56.12 55.51 55.64 0.0M
2025-08-04 55.25 56.03 55.25 56.03 0.0M
2025-08-01 55.32 55.32 54.63 54.83 0.1M
2025-07-31 57.06 57.06 56.16 56.16 0.1M
2025-07-30 56.55 56.65 56.06 56.35 0.0M
2025-07-29 56.81 56.83 56.44 56.44 0.0M
2025-07-28 56.81 56.81 56.55 56.69 0.0M
2025-07-25 56.43 56.75 56.43 56.68 0.0M
2025-07-24 56.40 56.59 56.35 56.35 0.0M
2025-07-23 55.94 56.26 55.81 56.26 0.0M
2025-07-22 55.65 55.77 55.40 55.68 0.0M
2025-07-21 55.94 56.04 55.71 55.71 0.0M
2025-07-18 55.70 55.70 55.46 55.54 0.0M
2025-07-17 55.24 55.66 55.24 55.55 0.0M
2025-07-16 55.04 55.19 54.67 55.19 0.0M
2025-07-15 55.61 55.61 54.98 54.98 0.0M
2025-07-14 54.93 55.23 54.83 55.16 0.0M
2025-07-11 55.01 55.19 55.01 55.04 0.0M
2025-07-10 55.19 55.40 55.03 55.30 0.0M
2025-07-09 54.84 55.13 54.79 55.08 0.0M
2025-07-08 54.74 54.83 54.58 54.64 0.0M
2025-07-07 54.98 55.03 54.47 54.67 0.0M
2025-07-03 55.01 55.34 55.01 55.29 0.0M
2025-07-02 54.23 54.65 54.23 54.63 0.0M
2025-07-01 54.10 54.44 54.10 54.29 0.1M
2025-06-30 54.29 54.48 54.14 54.44 0.0M
2025-06-27 53.88 54.17 53.55 54.10 0.0M
2025-06-26 53.39 53.70 53.30 53.66 0.0M
2025-06-25 53.15 53.26 52.93 53.10 0.0M
2025-06-24 52.71 53.15 52.67 53.05 0.1M
2025-06-23 51.51 52.24 51.38 52.20 0.1M
2025-06-20 52.10 52.10 51.40 51.57 0.1M
2025-06-18 51.80 52.19 51.68 51.73 0.0M
2025-06-17 52.07 52.23 51.71 51.75 0.0M
2025-06-16 51.98 52.57 51.98 52.35 0.0M
2025-06-13 51.79 52.26 51.54 51.66 0.0M
2025-06-12 52.01 52.50 52.01 52.47 0.0M
2025-06-11 52.43 52.67 52.06 52.25 0.0M
2025-06-10 52.15 52.46 52.02 52.46 0.0M
2025-06-09 52.07 52.20 51.95 52.02 0.1M
2025-06-06 52.10 52.15 51.80 51.97 0.0M
2025-06-05 51.66 51.96 51.02 51.24 0.0M
2025-06-04 51.47 51.82 51.47 51.64 0.0M
2025-06-03 51.15 51.72 51.15 51.63 0.0M
2025-06-02 50.64 51.20 50.51 51.20 0.0M
2025-05-30 50.62 50.88 50.11 50.83 0.0M
2025-05-29 51.29 51.29 50.58 50.92 0.0M
2025-05-28 50.95 50.95 50.62 50.63 0.0M
2025-05-27 50.25 50.98 50.25 50.96 0.0M
2025-05-23 49.25 49.89 49.10 49.60 0.0M
2025-05-22 50.18 50.43 50.04 50.06 0.1M
2025-05-21 50.92 51.19 49.98 50.13 0.0M
2025-05-20 51.35 51.36 50.99 51.25 0.0M
2025-05-19 50.70 51.57 50.70 51.55 0.0M
2025-05-16 51.15 51.47 50.91 51.47 0.0M
2025-05-15 50.45 51.07 50.43 50.90 0.0M
2025-05-14 50.64 50.79 50.49 50.68 0.0M
2025-05-13 50.23 50.85 50.23 50.62 0.2M
2025-05-12 49.64 50.08 49.44 50.07 0.1M
2025-05-09 48.33 48.33 47.76 47.91 0.1M
2025-05-08 48.11 48.56 47.89 48.10 0.0M
2025-05-07 47.68 47.95 47.45 47.77 0.0M
2025-05-06 47.54 47.80 47.54 47.56 0.0M
2025-05-05 47.90 48.24 47.90 47.94 0.0M
2025-05-02 48.08 48.37 47.96 48.29 0.0M
2025-05-01 47.81 48.04 47.66 47.68 0.0M
2025-04-30 46.58 47.44 46.58 47.36 0.0M
2025-04-29 47.15 47.41 47.14 47.37 0.0M
2025-04-28 47.27 47.28 46.74 47.19 0.0M
2025-04-25 46.90 47.15 46.67 47.15 0.0M
2025-04-24 46.22 46.87 46.22 46.85 0.1M
2025-04-23 46.64 46.64 45.99 46.11 0.0M
2025-04-22 44.96 45.62 44.96 45.50 0.0M
2025-04-21 45.09 45.09 44.28 44.63 0.0M
2025-04-17 45.50 45.72 45.35 45.46 0.0M
2025-04-16 45.95 46.01 45.04 45.38 0.0M
2025-04-15 46.46 46.51 46.26 46.39 0.0M
2025-04-14 46.63 46.63 46.11 46.35 0.0M
2025-04-11 45.23 46.14 45.13 46.00 0.0M
2025-04-10 45.13 45.86 44.32 45.30 0.1M
2025-04-09 44.78 46.55 44.68 46.45 0.0M
2025-04-08 45.71 45.71 44.47 44.72 0.0M
2025-04-07 44.29 45.34 44.26 44.98 0.1M
2025-04-04 45.99 46.25 45.00 45.05 0.0M
2025-04-03 47.64 47.64 46.96 46.97 0.1M
2025-04-02 48.10 48.86 48.10 48.77 0.0M
2025-04-01 48.23 48.56 48.07 48.47 0.0M
2025-03-31 47.69 48.39 47.69 48.29 0.0M
2025-03-28 48.96 48.96 47.94 48.00 0.0M
2025-03-27 49.17 49.68 49.15 49.30 0.0M
2025-03-26 50.23 50.28 49.34 49.48 0.0M
2025-03-25 50.17 50.41 50.15 50.30 0.0M
2025-03-24 49.91 50.21 49.74 50.21 0.1M
2025-03-21 48.38 49.06 48.34 49.06 0.0M
2025-03-20 48.66 49.48 48.66 49.00 0.0M
2025-03-19 48.70 49.48 48.59 49.10 0.0M
2025-03-18 48.80 48.87 48.28 48.54 0.0M
2025-03-17 48.99 49.34 48.95 49.21 0.1M
2025-03-14 48.59 49.01 48.54 48.97 0.0M
2025-03-13 48.63 48.71 48.18 48.24 0.0M
2025-03-12 48.72 48.92 48.58 48.73 0.0M
2025-03-11 48.66 48.87 48.28 48.52 0.1M
2025-03-10 49.30 49.33 48.43 48.75 0.0M
2025-03-07 49.60 50.02 49.29 49.95 0.0M
2025-03-06 49.88 50.32 49.60 49.73 0.0M
2025-03-05 50.15 50.69 49.83 50.58 0.0M
2025-03-04 50.12 50.58 49.75 50.12 0.0M
2025-03-03 51.39 51.42 50.31 50.61 0.1M
2025-02-28 50.46 51.79 50.46 51.78 0.0M
2025-02-27 52.02 52.05 50.67 50.82 0.1M
2025-02-26 52.11 52.51 51.63 51.88 0.0M
2025-02-25 52.15 52.40 51.48 51.83 0.0M
2025-02-24 52.34 52.80 52.20 52.23 0.0M
2025-02-21 53.91 53.91 52.59 52.63 0.1M
2025-02-20 54.07 54.07 53.61 53.92 0.0M
2025-02-19 53.89 54.27 53.85 54.24 0.0M
2025-02-18 54.06 54.06 53.75 54.04 0.0M
2025-02-14 53.93 54.00 53.82 53.94 0.0M
2025-02-13 53.32 53.92 53.26 53.87 0.1M
2025-02-12 52.89 53.24 52.78 53.18 0.1M
2025-02-11 53.10 53.44 53.10 53.33 0.0M
2025-02-10 53.17 53.39 53.14 53.32 0.0M
2025-02-07 53.66 53.66 52.80 52.87 0.0M
2025-02-06 53.33 53.49 53.13 53.49 0.1M
2025-02-05 52.72 53.23 52.64 53.23 0.0M
2025-02-04 52.47 52.94 52.47 52.87 0.0M
2025-02-03 51.39 52.68 51.39 52.34 0.0M
2025-01-31 53.64 53.96 52.89 52.97 0.0M
2025-01-30 53.28 53.50 52.84 53.25 0.0M
2025-01-29 53.07 53.21 52.80 53.01 0.0M
2025-01-28 52.62 53.43 52.47 53.36 0.0M
2025-01-27 52.33 52.65 52.24 52.63 0.0M
2025-01-24 54.02 54.09 53.67 53.78 0.0M
2025-01-23 53.81 54.04 53.53 54.04 0.0M
2025-01-22 53.44 53.78 53.41 53.69 0.1M
2025-01-21 52.82 53.06 52.80 53.04 0.0M
2025-01-17 52.61 52.86 52.61 52.69 0.0M
2025-01-16 52.43 52.47 52.23 52.28 0.0M
2025-01-15 52.26 52.50 52.17 52.42 0.0M
2025-01-14 51.77 51.83 51.37 51.62 0.0M
2025-01-13 51.34 51.58 51.20 51.58 0.0M
2025-01-10 51.79 51.79 51.20 51.37 0.0M
2025-01-08 52.26 52.53 51.96 52.51 0.0M
2025-01-07 53.44 53.44 52.25 52.37 0.0M
2025-01-06 53.47 53.81 53.15 53.24 0.1M
2025-01-03 52.32 52.85 52.24 52.85 0.0M
2025-01-02 52.12 52.66 51.45 51.88 0.1M