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
2024-12-31 52.85 52.85 51.97 52.07 0.0M
2024-12-30 52.23 52.78 51.97 52.41 0.0M
2024-12-27 53.46 53.46 52.78 53.17 0.0M
2024-12-26 53.92 54.18 53.67 54.04 0.0M
2024-12-24 53.51 54.05 53.51 54.05 0.0M
2024-12-23 53.06 53.26 52.42 53.26 0.0M
2024-12-20 51.76 53.36 51.68 52.74 0.0M
2024-12-19 52.70 52.76 52.00 52.02 0.1M
2024-12-18 54.09 54.49 51.98 51.98 0.0M
2024-12-17 54.24 54.32 54.05 54.23 0.0M
2024-12-16 54.48 54.63 54.35 54.53 0.0M
2024-12-13 54.24 54.45 54.22 54.45 0.0M
2024-12-12 54.60 54.73 54.44 54.44 0.0M
2024-12-11 54.69 54.91 54.69 54.81 0.0M
2024-12-10 54.51 54.55 54.14 54.14 0.0M
2024-12-09 54.79 54.81 54.41 54.47 0.0M
2024-12-06 54.73 55.01 54.73 54.92 0.0M
2024-12-05 54.87 54.98 54.73 54.73 0.0M
2024-12-04 54.59 54.86 54.53 54.85 0.0M
2024-12-03 54.21 54.34 54.10 54.32 0.0M
2024-12-02 54.13 54.31 54.13 54.24 0.0M
2024-11-29 53.63 54.18 53.63 54.07 0.0M
2024-11-27 53.89 53.89 53.51 53.60 0.1M
2024-11-26 53.65 53.92 53.55 53.89 0.0M
2024-11-25 53.81 53.81 53.26 53.44 0.0M
2024-11-22 53.21 53.31 53.02 53.26 0.0M
2024-11-21 52.79 53.21 52.33 53.04 0.0M
2024-11-20 52.51 52.66 52.09 52.64 0.0M
2024-11-19 52.12 52.71 51.93 52.66 0.0M
2024-11-18 52.06 52.42 52.03 52.33 0.0M
2024-11-15 52.65 52.65 51.84 52.06 0.0M
2024-11-14 53.51 53.51 53.06 53.15 0.0M
2024-11-13 53.56 53.77 53.32 53.54 0.0M
2024-11-12 53.63 53.66 53.27 53.52 0.0M
2024-11-11 53.81 53.83 53.52 53.69 0.0M
2024-11-08 53.44 53.81 53.43 53.63 0.0M
2024-11-07 53.07 53.47 53.04 53.39 0.1M
2024-11-06 52.31 52.79 52.28 52.78 0.1M
2024-11-05 50.48 51.01 50.48 51.00 0.0M
2024-11-04 50.34 50.48 49.98 50.14 0.0M
2024-11-01 50.24 50.81 50.24 50.38 0.0M
2024-10-31 50.94 50.94 50.09 50.09 0.0M
2024-10-30 51.72 51.88 51.43 51.44 0.0M
2024-10-29 51.38 51.80 51.38 51.66 0.0M
2024-10-28 51.73 51.77 51.53 51.53 0.0M
2024-10-25 51.75 51.98 51.32 51.35 0.0M
2024-10-24 51.34 51.42 51.05 51.37 0.0M
2024-10-23 51.64 51.64 50.77 51.18 0.0M
2024-10-22 51.62 52.02 51.62 51.87 0.0M
2024-10-21 51.95 51.95 51.55 51.91 0.0M
2024-10-18 51.87 52.07 51.84 51.98 0.0M
2024-10-17 52.10 52.10 51.70 51.74 0.0M
2024-10-16 51.36 51.71 51.28 51.69 0.0M
2024-10-15 51.97 51.98 51.29 51.40 0.0M
2024-10-14 51.70 52.07 51.70 51.94 0.0M
2024-10-11 50.95 51.44 50.95 51.41 0.0M
2024-10-10 50.90 51.19 50.88 51.04 0.0M
2024-10-09 50.60 51.17 50.60 51.14 0.0M
2024-10-08 50.25 50.72 50.25 50.63 0.0M
2024-10-07 50.41 50.49 49.90 49.97 0.0M
2024-10-04 50.61 50.66 50.09 50.63 0.0M
2024-10-03 50.00 50.12 49.78 50.00 0.0M
2024-10-02 49.90 50.20 49.68 50.11 0.0M
2024-10-01 50.28 50.34 49.78 50.10 0.0M
2024-09-30 50.38 50.78 50.29 50.78 0.0M
2024-09-27 50.67 50.86 50.32 50.46 0.0M
2024-09-26 50.75 50.75 50.39 50.64 0.0M
2024-09-25 50.48 50.53 50.29 50.35 0.0M
2024-09-24 50.32 50.43 50.27 50.43 0.0M
2024-09-23 50.16 50.30 50.14 50.28 0.0M
2024-09-20 50.12 50.25 49.83 50.11 0.0M
2024-09-19 50.31 50.46 50.06 50.26 0.0M
2024-09-18 49.28 49.66 49.07 49.07 0.0M
2024-09-17 49.47 49.64 49.08 49.26 0.0M
2024-09-16 49.03 49.27 48.94 49.24 0.0M
2024-09-13 49.06 49.31 49.05 49.13 0.0M
2024-09-12 48.43 48.91 48.25 48.89 0.1M
2024-09-11 47.66 48.36 47.25 48.31 0.0M
2024-09-10 47.68 47.80 47.40 47.77 0.0M
2024-09-09 47.43 47.67 47.29 47.61 0.0M
2024-09-06 47.83 47.99 47.09 47.14 0.0M
2024-09-05 47.90 48.18 47.72 47.83 0.0M
2024-09-04 47.99 48.20 47.82 47.94 0.0M
2024-09-03 49.26 49.26 47.86 48.29 0.0M
2024-08-30 49.22 49.60 48.85 49.55 0.0M
2024-08-29 49.46 49.63 48.88 48.95 0.0M
2024-08-28 49.31 49.31 48.62 48.93 0.0M
2024-08-27 49.10 49.37 49.10 49.36 0.0M
2024-08-26 49.48 49.52 49.19 49.29 0.0M
2024-08-23 49.47 49.47 49.16 49.41 0.0M
2024-08-22 49.48 49.50 48.89 48.89 0.0M
2024-08-21 49.26 49.40 49.15 49.35 0.0M
2024-08-20 49.26 49.28 49.13 49.19 0.0M
2024-08-19 48.91 49.23 48.87 49.23 0.0M
2024-08-16 48.70 48.91 48.70 48.84 0.0M
2024-08-15 48.52 48.78 48.47 48.78 0.0M
2024-08-14 47.91 48.11 47.91 48.11 0.0M
2024-08-13 47.59 47.96 47.59 47.95 0.0M
2024-08-12 47.37 47.42 47.15 47.18 0.0M
2024-08-09 46.92 47.23 46.90 47.18 0.0M
2024-08-08 46.54 47.03 46.33 46.96 0.0M
2024-08-07 47.25 47.25 45.69 45.70 0.1M
2024-08-06 45.68 47.07 45.68 46.26 0.0M
2024-08-05 44.65 46.05 44.13 45.52 0.0M
2024-08-02 47.19 47.64 47.17 47.64 0.0M
2024-08-01 49.42 49.42 48.56 48.89 0.0M
2024-07-31 49.58 50.18 49.57 49.89 0.0M
2024-07-30 49.43 49.43 48.46 48.85 0.0M
2024-07-29 49.28 49.41 48.94 49.16 0.0M
2024-07-26 48.88 49.40 48.88 49.06 0.0M
2024-07-25 48.74 49.41 48.26 48.37 0.0M
2024-07-24 49.49 49.49 48.75 48.75 0.0M
2024-07-23 50.50 50.89 50.48 50.48 0.0M
2024-07-22 50.60 50.69 50.21 50.58 0.0M
2024-07-19 50.17 50.17 49.76 49.81 0.0M
2024-07-18 51.04 51.09 50.13 50.35 0.0M
2024-07-17 51.13 51.34 50.88 50.93 0.0M
2024-07-16 51.87 52.02 51.74 52.02 0.0M
2024-07-15 51.78 51.95 51.55 51.61 0.0M
2024-07-12 51.42 51.88 51.30 51.30 0.0M
2024-07-11 51.42 51.42 50.95 51.05 0.0M
2024-07-10 51.25 51.82 51.20 51.82 0.0M
2024-07-09 51.03 51.21 51.00 51.06 0.0M
2024-07-08 51.05 51.07 50.87 50.93 0.0M
2024-07-05 50.56 50.91 50.53 50.89 0.0M
2024-07-03 50.20 50.49 50.17 50.49 0.0M
2024-07-02 49.55 50.08 49.55 50.08 0.0M
2024-07-01 49.49 49.71 49.30 49.70 0.1M
2024-06-28 50.23 50.23 49.47 49.47 0.0M
2024-06-27 49.72 49.79 49.59 49.68 0.0M
2024-06-26 49.35 49.71 49.35 49.71 0.0M
2024-06-25 49.41 49.55 49.35 49.53 0.0M
2024-06-24 49.54 49.74 49.24 49.24 0.0M
2024-06-21 49.38 49.64 49.38 49.48 0.0M
2024-06-20 50.22 50.22 49.42 49.68 0.0M
2024-06-18 49.73 49.89 49.67 49.78 0.0M
2024-06-17 49.01 49.92 48.99 49.74 0.1M
2024-06-14 48.94 49.15 48.90 49.15 0.0M
2024-06-13 49.18 49.18 48.84 49.14 0.0M
2024-06-12 48.97 49.24 48.84 48.95 0.0M
2024-06-11 47.92 48.31 47.91 48.31 0.0M
2024-06-10 47.85 48.13 47.85 48.05 0.0M
2024-06-07 47.82 48.19 47.81 47.91 0.0M
2024-06-06 47.97 47.97 47.78 47.93 0.0M
2024-06-05 47.42 47.96 47.31 47.96 0.0M
2024-06-04 46.88 47.24 46.75 47.14 0.0M
2024-06-03 47.06 47.06 46.50 47.04 0.0M
2024-05-31 46.70 46.98 46.01 46.98 0.0M
2024-05-30 46.76 46.80 46.50 46.53 0.0M
2024-05-29 47.07 47.10 46.90 46.90 0.0M
2024-05-28 47.34 47.47 47.13 47.44 0.0M
2024-05-24 47.05 47.44 47.05 47.33 0.0M
2024-05-23 47.51 47.51 46.77 46.88 0.0M
2024-05-22 47.49 47.56 47.11 47.33 0.0M
2024-05-21 47.29 47.56 47.29 47.56 0.0M
2024-05-20 47.42 47.55 47.34 47.38 0.1M
2024-05-17 47.18 47.29 47.04 47.29 0.0M
2024-05-16 47.41 47.52 47.17 47.17 0.0M
2024-05-15 46.89 47.41 46.81 47.40 0.1M
2024-05-14 46.29 46.58 46.19 46.55 0.0M
2024-05-13 46.32 46.32 46.13 46.20 0.0M
2024-05-10 46.37 46.37 46.10 46.24 0.0M
2024-05-09 45.63 46.14 45.63 46.14 0.1M
2024-05-08 45.61 45.83 45.61 45.83 0.0M
2024-05-07 45.88 45.94 45.73 45.81 0.0M
2024-05-06 45.46 45.71 45.42 45.71 0.0M
2024-05-03 45.03 45.18 44.84 45.11 0.0M
2024-05-02 44.17 44.38 43.73 44.31 0.1M
2024-05-01 43.82 44.61 43.72 43.77 0.0M
2024-04-30 44.83 44.91 43.95 43.97 0.0M
2024-04-29 45.70 45.70 44.65 44.92 0.0M
2024-04-26 44.53 44.81 44.53 44.74 0.0M
2024-04-25 43.96 44.33 43.95 44.33 0.0M
2024-04-24 44.57 44.57 44.33 44.49 0.0M
2024-04-23 44.11 44.48 44.11 44.45 0.0M
2024-04-22 43.86 44.20 43.73 43.98 0.0M
2024-04-19 44.03 44.03 43.63 43.71 0.0M
2024-04-18 44.05 44.40 44.03 44.09 0.0M
2024-04-17 44.46 44.46 44.08 44.08 0.0M
2024-04-16 44.39 44.56 44.31 44.35 0.0M
2024-04-15 45.26 45.26 44.42 44.45 0.0M
2024-04-12 45.44 45.57 44.81 44.98 0.0M
2024-04-11 45.44 46.00 45.21 45.86 0.0M
2024-04-10 45.31 45.47 45.16 45.43 0.0M
2024-04-09 46.04 46.04 45.55 45.94 0.0M
2024-04-08 45.90 46.07 45.86 45.87 0.0M
2024-04-05 45.32 45.98 45.32 45.89 0.0M
2024-04-04 46.37 46.54 45.22 45.22 0.0M
2024-04-03 46.06 46.17 45.92 46.02 0.0M
2024-04-02 45.77 45.91 45.62 45.85 0.0M
2024-04-01 46.58 46.58 46.19 46.37 0.0M
2024-03-28 46.39 46.57 46.39 46.54 0.0M
2024-03-27 46.12 46.44 46.03 46.44 0.0M
2024-03-26 46.32 46.32 45.95 45.95 0.0M
2024-03-25 46.15 46.26 46.09 46.14 0.0M
2024-03-22 46.42 46.46 46.26 46.40 0.0M
2024-03-21 46.38 46.65 46.36 46.36 0.1M
2024-03-20 45.57 46.16 45.54 46.16 0.0M
2024-03-19 45.17 45.64 45.11 45.64 0.0M
2024-03-18 45.48 45.58 45.28 45.29 0.0M
2024-03-15 44.94 45.01 44.76 44.83 0.0M
2024-03-14 45.60 45.60 44.98 45.32 0.0M
2024-03-13 45.59 45.60 45.31 45.47 0.0M
2024-03-12 45.07 45.58 44.83 45.58 0.0M
2024-03-11 44.78 44.90 44.59 44.88 0.0M
2024-03-08 45.38 45.75 44.92 44.92 0.0M
2024-03-07 45.26 45.48 45.26 45.41 0.0M
2024-03-06 44.76 44.99 44.59 44.74 0.0M
2024-03-05 44.77 44.77 44.16 44.39 0.0M
2024-03-04 45.13 45.33 45.04 45.04 0.0M
2024-03-01 44.84 45.24 44.84 45.17 0.0M
2024-02-29 44.57 44.74 44.30 44.66 0.0M
2024-02-28 44.26 44.46 44.26 44.38 0.0M
2024-02-27 44.47 44.52 44.27 44.52 0.0M
2024-02-26 44.67 44.71 44.39 44.39 0.0M
2024-02-23 44.88 44.88 44.55 44.67 0.0M
2024-02-22 44.25 44.69 44.25 44.62 0.0M
2024-02-21 43.10 43.29 42.90 43.29 0.0M
2024-02-20 43.21 43.31 42.99 43.18 0.0M
2024-02-16 43.66 44.03 43.62 43.62 0.1M
2024-02-15 43.66 43.92 43.59 43.91 0.1M
2024-02-14 43.33 43.62 43.07 43.62 0.0M
2024-02-13 42.91 43.20 42.60 42.97 0.1M
2024-02-12 43.89 44.15 43.77 43.82 0.0M
2024-02-09 43.69 43.94 43.69 43.90 0.0M
2024-02-08 43.58 43.58 43.43 43.56 0.0M
2024-02-07 43.24 43.55 43.24 43.48 0.0M
2024-02-06 42.95 43.00 42.78 42.95 0.1M
2024-02-05 42.92 43.00 42.62 42.89 0.0M
2024-02-02 42.51 43.21 42.49 43.08 0.0M
2024-02-01 41.81 42.33 41.77 42.33 0.0M
2024-01-31 42.37 42.37 41.71 41.71 0.0M
2024-01-30 42.66 42.69 42.56 42.62 0.0M
2024-01-29 42.13 42.65 42.13 42.65 0.0M
2024-01-26 42.24 42.38 42.12 42.21 0.0M
2024-01-25 42.21 42.29 42.05 42.22 0.0M
2024-01-24 42.23 42.37 41.99 41.99 0.0M
2024-01-23 41.79 41.94 41.70 41.94 0.0M
2024-01-22 41.93 41.93 41.74 41.78 0.0M
2024-01-19 41.03 41.64 41.03 41.61 0.0M
2024-01-18 40.72 40.93 40.46 40.93 0.0M
2024-01-17 40.39 40.48 40.15 40.46 0.0M
2024-01-16 40.74 40.91 40.52 40.74 0.0M
2024-01-12 41.08 41.08 40.83 40.98 0.0M
2024-01-11 40.86 40.98 40.49 40.93 0.0M
2024-01-10 40.83 41.03 40.83 40.96 0.0M
2024-01-09 40.64 40.81 40.64 40.77 0.0M
2024-01-08 40.44 40.80 40.44 40.80 0.0M
2024-01-05 40.18 40.49 40.18 40.31 0.0M
2024-01-04 40.34 40.52 40.26 40.26 0.0M
2024-01-03 40.58 40.64 40.39 40.39 0.1M
2024-01-02 40.84 40.92 40.67 40.80 0.0M