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
2022-12-29 59.00 59.27 58.00 58.00 0.0M
2022-12-27 55.10 67.58 55.10 60.65 0.0M
2022-12-22 55.40 55.40 54.90 55.40 0.0M
2022-12-16 55.50 55.50 55.50 55.50 0.0M
2022-12-13 55.30 57.58 55.30 57.58 0.0M
2022-12-08 55.10 55.10 55.10 55.10 0.0M
2022-12-05 52.01 52.01 52.01 52.01 0.0M
2022-11-25 54.90 55.30 54.90 55.28 0.0M
2022-11-18 55.27 55.30 55.27 55.30 0.0M
2022-11-14 55.30 55.30 55.30 55.30 0.0M
2022-11-10 55.30 55.30 55.30 55.30 0.0M
2022-11-08 55.38 55.38 55.38 55.38 0.0M
2022-11-07 54.49 54.49 54.49 54.49 0.0M
2022-11-02 57.00 57.00 57.00 57.00 0.0M
2022-10-27 56.30 56.30 56.30 56.30 0.0M
2022-10-25 55.10 55.10 55.10 55.10 0.0M
2022-10-20 58.00 58.00 56.49 57.00 0.0M
2022-10-19 56.99 57.55 56.99 57.55 0.0M
2022-10-17 55.41 57.55 55.41 57.55 0.0M
2022-10-13 53.75 55.30 53.75 55.30 0.0M
2022-10-12 56.12 60.00 53.77 53.77 0.0M
2022-10-11 60.00 61.03 58.85 60.50 0.0M
2022-10-07 62.48 62.48 62.48 62.48 0.0M
2022-10-05 60.91 60.91 60.91 60.91 0.0M
2022-09-29 59.84 59.84 59.84 59.84 0.0M
2022-09-26 59.16 59.16 59.14 59.14 0.0M
2022-09-22 60.66 60.66 60.66 60.66 0.0M
2022-09-21 61.07 62.70 60.65 60.73 0.0M
2022-09-20 64.82 66.24 60.50 63.40 0.0M
2022-09-13 63.40 63.93 63.40 63.93 0.0M
2022-09-12 63.00 64.40 61.94 63.30 0.0M
2022-09-09 64.45 64.45 64.45 64.45 0.0M
2022-09-07 63.10 67.30 63.05 64.45 0.0M
2022-09-06 61.00 64.80 60.10 63.10 0.0M
2022-08-29 60.90 60.90 60.90 60.90 0.0M
2022-08-24 60.98 61.00 59.91 60.00 0.0M
2022-08-22 61.50 61.50 61.50 61.50 0.0M
2022-08-19 62.85 64.61 61.99 62.42 0.0M
2022-08-18 59.01 64.90 59.01 63.60 0.0M
2022-08-17 61.50 65.31 61.50 63.45 0.0M
2022-08-12 61.00 64.80 61.00 62.31 0.0M
2022-08-11 58.50 61.70 58.50 59.90 0.0M
2022-08-10 59.00 59.00 59.00 59.00 0.0M
2022-08-08 60.33 61.00 60.33 61.00 0.0M
2022-08-02 60.33 60.33 60.33 60.33 0.0M
2022-07-28 60.31 60.31 60.31 60.31 0.0M
2022-07-25 60.20 60.33 60.20 60.33 0.0M
2022-07-22 59.96 62.95 59.96 61.71 0.0M
2022-07-20 61.94 61.94 61.67 61.67 0.0M
2022-07-19 59.90 64.52 59.31 63.00 0.0M
2022-07-15 61.20 61.70 61.20 61.36 0.0M
2022-07-13 64.35 64.35 61.02 61.02 0.0M
2022-07-12 55.79 66.70 55.79 62.60 0.0M
2022-07-11 56.31 57.43 55.59 56.18 0.0M
2022-07-08 55.40 56.50 55.40 56.50 0.0M
2022-07-07 56.72 57.50 56.13 56.50 0.0M
2022-07-06 56.47 56.60 56.47 56.60 0.0M
2022-07-05 55.91 59.70 55.91 56.92 0.0M
2022-07-01 55.41 57.31 55.30 55.99 0.0M
2022-06-30 56.00 56.00 56.00 56.00 0.0M
2022-06-29 57.58 57.58 57.58 57.58 0.0M
2022-06-28 56.83 56.83 56.83 56.83 0.0M
2022-06-27 56.52 59.20 55.80 56.55 0.0M
2022-06-24 56.47 56.47 56.47 56.47 0.0M
2022-06-23 55.70 55.70 55.70 55.70 0.0M
2022-06-22 57.63 57.63 55.37 55.37 0.0M
2022-06-21 59.50 59.86 57.88 58.00 0.0M
2022-06-14 59.70 61.18 59.60 61.18 0.0M
2022-06-13 58.00 60.00 58.00 60.00 0.0M
2022-06-09 59.56 60.00 59.00 59.00 0.0M
2022-06-08 60.38 60.38 60.38 60.38 0.0M
2022-06-07 61.05 61.05 60.17 60.17 0.0M
2022-06-06 59.59 63.50 59.55 61.12 0.0M
2022-06-01 59.70 61.30 59.70 60.54 0.0M
2022-05-27 61.56 63.00 60.38 61.50 0.0M
2022-05-26 60.74 66.19 60.40 61.57 0.0M
2022-05-13 60.70 62.60 60.70 61.04 0.0M
2022-05-11 59.15 62.44 59.15 62.16 0.0M
2022-05-10 60.85 63.30 60.50 61.00 0.0M
2022-05-09 63.50 63.50 60.39 62.25 0.0M
2022-04-25 63.80 63.80 63.80 63.80 0.0M
2022-04-22 64.00 64.00 64.00 64.00 0.0M
2022-04-19 61.98 63.51 61.80 63.15 0.0M
2022-04-14 63.12 63.12 63.12 63.12 0.0M
2022-04-13 62.00 62.00 62.00 62.00 0.0M
2022-04-08 61.50 61.50 61.50 61.50 0.0M
2022-04-07 60.00 60.00 60.00 60.00 0.0M
2022-04-01 59.34 59.34 59.34 59.34 0.0M
2022-03-31 60.40 60.40 60.40 60.40 0.0M
2022-03-30 60.53 60.53 60.35 60.35 0.0M
2022-03-29 59.03 60.07 58.93 59.03 0.0M
2022-03-28 60.58 60.74 59.35 59.77 0.0M
2022-03-25 59.80 60.98 59.80 60.98 0.0M
2022-03-24 59.47 59.47 59.47 59.47 0.0M
2022-03-23 60.36 61.13 60.36 61.13 0.0M
2022-03-22 61.01 62.00 61.01 62.00 0.0M
2022-03-21 64.35 64.35 62.00 62.69 0.0M
2022-03-18 61.46 62.70 61.43 62.70 0.0M
2022-03-17 61.38 63.23 61.38 61.94 0.0M
2022-03-16 63.75 63.75 60.79 62.25 0.0M
2022-03-11 60.95 60.95 60.14 60.57 0.0M
2022-03-10 61.45 61.94 61.45 61.94 0.0M
2022-03-08 62.69 63.96 59.73 59.73 0.0M
2022-03-07 58.30 62.76 58.30 62.76 0.0M
2022-03-04 60.99 60.99 59.36 59.42 0.0M
2022-03-03 60.99 60.99 60.99 60.99 0.0M
2022-03-02 60.98 60.98 58.81 59.65 0.0M
2022-02-28 59.50 60.43 58.94 59.64 0.0M
2022-02-25 59.80 59.80 58.48 59.50 0.0M
2022-02-24 58.72 60.46 58.72 60.46 0.0M
2022-02-23 59.20 61.13 59.20 60.90 0.0M
2022-02-22 58.96 61.18 58.96 60.00 0.0M
2022-02-18 59.00 59.00 58.30 58.30 0.0M
2022-02-17 60.05 60.05 60.04 60.05 0.0M
2022-02-16 63.49 63.49 60.57 60.57 0.0M
2022-02-15 63.90 68.71 63.90 63.90 0.0M
2022-02-14 59.92 68.71 59.92 68.71 0.0M
2022-02-11 58.50 58.50 58.50 58.50 0.0M
2022-02-09 58.04 58.93 57.81 58.38 0.0M
2022-02-07 57.88 58.68 57.88 58.68 0.0M
2022-02-04 58.45 59.08 57.90 58.52 0.0M
2022-02-02 59.20 59.20 57.88 58.40 0.0M
2022-02-01 59.39 59.39 57.56 58.07 0.0M
2022-01-31 56.94 56.94 56.94 56.94 0.0M
2022-01-28 58.98 59.09 57.83 58.10 0.0M
2022-01-27 58.00 59.25 57.36 58.34 0.0M
2022-01-26 58.50 58.50 58.50 58.50 0.0M
2022-01-25 61.22 61.22 58.42 58.42 0.0M
2022-01-24 59.42 60.31 59.34 60.31 0.0M
2022-01-21 57.11 58.90 56.84 58.20 0.0M
2022-01-20 57.79 57.79 57.79 57.79 0.0M
2022-01-18 56.01 56.50 56.01 56.50 0.0M
2022-01-14 60.00 60.00 60.00 60.00 0.0M
2022-01-06 56.12 57.00 56.12 57.00 0.0M
2022-01-05 55.01 55.01 55.01 55.01 0.0M
2022-01-03 55.77 57.69 55.77 57.69 0.0M