ヘクラ・マイニング Pref (HL_pb)

HL_pb
🏛️ アメリカ →
56.50
最終更新: 2025-09-30
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
2021-12-31 56.50 57.00 56.13 57.00 0.0M
2021-12-30 55.90 57.00 55.50 57.00 0.0M
2021-12-28 54.21 54.21 54.21 54.21 0.0M
2021-12-27 52.22 52.22 52.22 52.22 0.0M
2021-12-23 58.98 58.98 57.85 57.85 0.0M
2021-12-22 57.61 57.61 57.61 57.61 0.0M
2021-12-07 59.00 59.00 59.00 59.00 0.0M
2021-12-03 59.00 59.00 59.00 59.00 0.0M
2021-12-02 59.00 59.00 59.00 59.00 0.0M
2021-11-30 57.50 58.10 57.50 58.10 0.0M
2021-11-26 57.67 57.67 57.67 57.67 0.0M
2021-11-23 57.67 57.67 57.67 57.67 0.0M
2021-11-22 57.50 57.50 57.50 57.50 0.0M
2021-11-15 57.50 57.59 57.50 57.59 0.0M
2021-11-12 58.00 58.00 58.00 58.00 0.0M
2021-11-09 58.00 58.00 58.00 58.00 0.0M
2021-11-08 57.60 58.00 57.60 58.00 0.0M
2021-11-05 57.01 57.01 57.01 57.01 0.0M
2021-11-03 57.04 57.54 57.04 57.54 0.0M
2021-10-29 56.89 56.89 56.89 56.89 0.0M
2021-10-25 55.31 55.31 54.81 54.81 0.0M
2021-10-18 55.77 55.77 55.77 55.77 0.0M
2021-10-12 55.50 55.50 55.50 55.50 0.0M
2021-10-06 56.50 56.50 56.50 56.50 0.0M
2021-10-04 56.94 58.00 56.94 58.00 0.0M
2021-09-28 55.60 56.95 55.60 56.95 0.0M
2021-09-27 55.60 55.60 55.60 55.60 0.0M
2021-09-23 55.50 55.50 55.50 55.50 0.0M
2021-09-22 55.22 55.22 55.22 55.22 0.0M
2021-09-20 55.00 55.91 55.00 55.91 0.0M
2021-09-17 56.91 56.91 56.91 56.91 0.0M
2021-09-15 55.50 55.50 55.50 55.50 0.0M
2021-09-13 56.05 56.18 56.04 56.04 0.0M
2021-09-08 56.21 56.21 56.21 56.21 0.0M
2021-09-07 56.00 56.00 56.00 56.00 0.0M
2021-09-02 55.99 56.00 55.99 56.00 0.0M
2021-09-01 55.68 56.00 55.68 56.00 0.0M
2021-08-30 55.21 55.21 55.18 55.18 0.0M
2021-08-25 55.95 56.00 55.95 56.00 0.0M
2021-08-18 56.00 56.00 56.00 56.00 0.0M
2021-08-16 55.10 56.00 55.10 56.00 0.0M
2021-08-12 56.00 56.00 56.00 56.00 0.0M
2021-08-11 55.78 55.84 55.78 55.78 0.0M
2021-08-10 56.00 56.00 56.00 56.00 0.0M
2021-08-09 56.00 56.00 55.86 55.86 0.0M
2021-08-06 55.10 55.15 55.10 55.15 0.0M
2021-08-03 56.00 56.00 55.50 55.50 0.0M
2021-08-02 55.37 55.37 55.37 55.37 0.0M
2021-07-30 55.50 55.50 55.50 55.50 0.0M
2021-07-29 55.82 55.82 55.82 55.82 0.0M
2021-07-27 55.60 56.00 55.60 56.00 0.0M
2021-07-26 56.00 56.00 56.00 56.00 0.0M
2021-07-22 55.51 55.51 55.51 55.51 0.0M
2021-07-21 56.00 56.00 56.00 56.00 0.0M
2021-07-20 56.00 56.00 56.00 56.00 0.0M
2021-07-16 55.72 55.86 55.72 55.86 0.0M
2021-07-15 56.00 56.00 55.60 55.60 0.0M
2021-07-14 56.00 56.00 56.00 56.00 0.0M
2021-07-13 56.00 56.00 56.00 56.00 0.0M
2021-07-12 56.00 56.00 56.00 56.00 0.0M
2021-07-08 56.00 56.00 56.00 56.00 0.0M
2021-07-01 56.20 56.20 56.20 56.20 0.0M
2021-06-30 56.47 56.47 56.47 56.47 0.0M
2021-06-29 57.04 57.04 57.04 57.04 0.0M
2021-06-28 57.04 57.04 57.04 57.04 0.0M
2021-06-22 57.04 57.04 57.04 57.04 0.0M
2021-06-14 58.80 58.80 58.80 58.80 0.0M
2021-06-09 58.67 58.67 58.67 58.67 0.0M
2021-06-01 58.25 58.80 58.25 58.36 0.0M
2021-05-27 57.01 57.01 57.01 57.01 0.0M
2021-05-26 58.10 58.10 58.10 58.10 0.0M
2021-05-24 58.25 58.25 58.25 58.25 0.0M
2021-05-20 57.45 57.45 57.45 57.45 0.0M
2021-05-19 57.42 57.42 57.22 57.22 0.0M
2021-05-17 58.80 58.80 56.75 56.81 0.0M
2021-05-14 58.80 58.80 58.80 58.80 0.0M
2021-05-07 58.00 58.00 58.00 58.00 0.0M
2021-05-06 57.69 57.69 57.69 57.69 0.0M
2021-05-04 59.86 59.86 59.86 59.86 0.0M
2021-05-03 58.40 58.40 58.40 58.40 0.0M
2021-04-26 57.50 59.99 57.50 59.99 0.0M
2021-04-23 59.49 59.49 58.00 58.00 0.0M
2021-04-20 58.05 58.05 58.00 58.00 0.0M
2021-04-19 58.99 58.99 58.99 58.99 0.0M
2021-04-16 58.97 58.97 58.05 58.05 0.0M
2021-04-15 58.79 58.79 58.25 58.25 0.0M
2021-04-14 57.03 57.03 57.03 57.03 0.0M
2021-04-09 57.67 57.67 57.67 57.67 0.0M
2021-04-06 57.75 57.75 57.69 57.69 0.0M
2021-04-01 57.94 57.94 57.94 57.94 0.0M
2021-03-30 60.00 60.00 58.96 58.96 0.0M
2021-03-25 58.00 60.13 58.00 60.13 0.0M
2021-03-18 54.51 55.50 54.51 55.50 0.0M
2021-03-12 55.90 55.90 54.65 54.65 0.0M
2021-03-11 56.50 56.50 55.88 55.88 0.0M
2021-03-10 55.00 55.00 54.85 55.00 0.0M
2021-03-09 54.60 54.60 54.60 54.60 0.0M
2021-03-04 55.82 55.82 54.27 54.27 0.0M
2021-03-03 54.60 54.60 54.60 54.60 0.0M
2021-02-23 57.29 57.29 54.12 54.15 0.0M
2021-02-22 58.00 58.00 57.00 57.00 0.0M
2021-02-18 57.00 57.00 57.00 57.00 0.0M
2021-02-16 59.00 59.00 58.00 58.00 0.0M
2021-02-11 59.00 59.00 58.50 58.50 0.0M
2021-02-10 59.00 59.00 59.00 59.00 0.0M
2021-02-02 59.76 59.76 59.76 59.76 0.0M
2021-02-01 60.00 60.00 57.50 57.50 0.0M
2021-01-29 59.00 59.00 59.00 59.00 0.0M
2021-01-26 57.73 57.73 57.73 57.73 0.0M
2021-01-25 57.50 57.50 57.50 57.50 0.0M
2021-01-22 57.96 57.96 57.50 57.90 0.0M
2021-01-21 56.00 58.77 56.00 58.77 0.0M
2021-01-19 59.21 59.21 57.01 57.01 0.0M
2021-01-14 60.00 60.00 60.00 60.00 0.0M
2021-01-13 61.00 61.00 61.00 61.00 0.0M
2021-01-08 58.35 58.35 58.35 58.35 0.0M
2021-01-07 58.47 58.47 58.47 58.47 0.0M
2021-01-06 60.00 60.00 60.00 60.00 0.0M
2021-01-05 59.87 59.87 59.87 59.87 0.0M
2021-01-04 57.00 59.80 57.00 59.80 0.0M