Heidelberg Materials AG ADR (HDLMY)

HDLMY
🏛️ アメリカ →
45.14
最終更新: 2025-10-01
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
09:30 47.38 47.67 47.38 47.55 3.4K
09:35 47.64 47.64 47.57 47.57 1.5K
09:40 47.59 47.59 47.59 47.59 0.2K
09:45 47.53 47.53 47.53 47.53 0.2K
09:50 47.56 47.56 47.56 47.56 0.2K
09:55 47.54 47.54 47.54 47.54 0.4K
10:10 47.43 47.43 47.43 47.43 0.3K
10:15 47.39 47.39 47.34 47.34 1.9K
10:35 47.09 47.09 47.08 47.08 3.5K
10:40 47.04 47.04 47.04 47.04 0.3K
11:00 47.22 47.22 47.22 47.22 0.5K
11:10 47.27 47.27 47.27 47.27 0.5K
11:15 47.29 47.29 47.29 47.29 0.7K
11:35 47.31 47.31 47.31 47.31 0.2K
11:40 47.34 47.34 47.31 47.31 18.5K
11:45 47.33 47.66 47.33 47.66 0.5K
11:55 47.47 47.51 47.47 47.47 0.9K
12:00 47.47 47.47 47.40 47.40 1.7K
12:05 47.39 47.39 47.31 47.31 1.2K
12:10 47.34 47.34 47.29 47.33 2.8K
12:15 47.32 47.32 47.32 47.32 0.3K
12:20 47.34 47.34 47.34 47.34 0.3K
12:25 47.31 47.35 47.31 47.35 1.8K
12:30 47.41 47.41 47.41 47.41 0.5K
12:50 47.34 47.34 47.34 47.34 0.8K
13:10 47.35 47.39 47.35 47.39 2.3K
13:40 47.39 47.39 47.39 47.39 1.4K
14:10 47.41 47.46 47.41 47.41 1.1K
14:20 47.46 47.46 47.46 47.46 0.4K
14:30 47.46 47.46 47.46 47.46 0.3K
14:35 47.49 47.49 47.49 47.49 0.4K
14:40 47.54 47.54 47.46 47.50 0.4K
14:45 47.54 47.54 47.54 47.54 0.4K
14:50 47.52 47.52 47.52 47.52 0.4K
14:55 47.49 47.50 47.49 47.50 0.6K
15:00 47.49 47.49 47.49 47.49 0.2K
15:05 47.50 47.50 47.46 47.46 1.8K
15:10 47.54 47.54 47.50 47.50 2.8K
15:25 47.51 47.53 47.51 47.53 0.7K
15:40 47.58 47.58 47.58 47.58 0.6K
15:50 47.55 47.57 47.45 47.57 3.5K
15:55 47.58 47.58 47.58 47.58 0.3K
日付 始値 高値 安値 終値 出来高
2025-10-01 45.26 45.45 44.83 45.14 0.0M
2025-09-30 45.14 45.14 44.20 45.06 0.1M
2025-09-29 44.60 44.60 43.90 44.33 0.1M
2025-09-26 45.77 46.29 45.48 45.89 0.0M
2025-09-25 44.50 45.51 44.46 45.05 0.1M
2025-09-24 47.02 47.02 46.33 46.37 0.0M
2025-09-23 46.74 47.34 46.37 46.40 0.0M
2025-09-22 47.38 47.67 47.04 47.57 0.1M
2025-09-19 48.14 48.14 47.55 47.83 0.0M
2025-09-18 47.85 48.13 47.31 47.79 0.0M
2025-09-17 46.46 47.72 46.46 47.06 0.1M
2025-09-16 47.67 47.68 47.09 47.66 0.0M
2025-09-15 48.61 48.61 47.77 48.21 1.1M
2025-09-12 47.89 48.22 47.50 47.81 0.6M
2025-09-11 48.30 49.26 48.30 49.18 0.3M
2025-09-10 47.70 47.88 47.40 47.50 0.8M
2025-09-09 48.32 48.32 46.64 47.34 0.0M
2025-09-08 47.77 47.82 47.56 47.66 0.0M
2025-09-05 47.04 47.39 46.38 46.62 0.0M
2025-09-04 46.19 46.35 45.39 46.35 0.0M
2025-09-03 45.00 45.16 44.54 44.69 0.0M
2025-09-02 46.35 46.35 45.31 45.90 0.0M
2025-08-29 47.90 47.90 47.12 47.19 0.0M
2025-08-28 46.80 47.77 46.80 47.28 0.1M
2025-08-27 47.88 47.88 46.74 46.96 0.4M
2025-08-26 47.96 47.96 46.94 47.73 0.0M
2025-08-25 48.50 48.50 47.23 47.23 0.0M
2025-08-22 46.29 47.53 46.29 47.52 0.0M
2025-08-21 46.64 46.80 46.44 46.64 0.0M
2025-08-20 47.24 47.95 47.24 47.57 0.0M
2025-08-19 48.25 48.66 48.03 48.14 0.0M
2025-08-18 48.54 48.70 47.84 48.16 0.1M
2025-08-15 48.72 48.75 48.26 48.54 0.0M
2025-08-14 47.82 48.69 47.82 48.42 0.0M
2025-08-13 48.49 48.52 48.13 48.37 0.0M
2025-08-12 48.49 48.49 47.98 48.40 0.0M
2025-08-11 47.54 47.82 46.99 47.74 0.1M
2025-08-08 48.87 49.59 48.35 49.25 0.1M
2025-08-07 47.75 48.30 47.75 48.29 0.0M
2025-08-06 44.91 45.99 44.91 45.69 0.0M
2025-08-05 44.44 45.21 44.44 44.80 0.2M
2025-08-04 44.85 45.92 44.85 45.46 0.2M
2025-08-01 44.30 45.06 44.23 44.58 0.0M
2025-07-31 46.00 46.82 45.71 46.20 0.1M
2025-07-30 46.54 46.54 45.25 45.54 0.0M
2025-07-29 45.11 45.65 45.11 45.42 0.1M
2025-07-28 45.61 45.66 45.01 45.37 0.1M
2025-07-25 46.89 46.89 46.22 46.73 0.1M
2025-07-24 46.64 46.73 45.88 46.26 0.2M
2025-07-23 47.25 47.33 46.75 47.09 0.6M
2025-07-22 45.69 46.50 45.39 46.50 0.0M
2025-07-21 46.77 46.77 46.09 46.22 0.1M
2025-07-18 46.30 46.33 45.87 45.91 0.1M
2025-07-17 45.73 46.75 45.73 46.18 0.1M
2025-07-16 46.74 46.74 45.81 46.47 0.1M
2025-07-15 47.29 47.29 46.88 46.98 0.1M
2025-07-14 47.48 47.48 46.89 47.30 0.1M
2025-07-11 47.45 48.24 47.11 47.36 0.1M
2025-07-10 48.19 48.31 47.80 48.21 0.2M
2025-07-09 48.79 48.79 48.00 48.40 0.0M
2025-07-08 46.70 47.68 46.70 47.14 0.0M
2025-07-07 46.85 47.35 46.50 46.69 0.0M
2025-07-03 45.24 46.43 45.24 46.04 0.0M
2025-07-02 44.79 46.04 44.79 45.91 0.0M
2025-07-01 45.70 45.88 45.19 45.58 0.1M
2025-06-30 46.98 47.09 46.45 47.07 0.0M
2025-06-27 46.26 46.95 46.05 46.60 0.1M
2025-06-26 43.82 45.60 43.82 45.20 0.1M
2025-06-25 44.00 44.76 44.00 44.71 0.3M
2025-06-24 42.80 44.56 42.80 44.16 0.3M
2025-06-23 41.32 41.46 40.62 41.44 0.2M
2025-06-20 40.62 41.03 40.55 40.79 0.2M
2025-06-18 40.96 41.51 40.76 40.90 0.0M
2025-06-17 41.84 41.84 40.73 40.74 0.0M
2025-06-16 41.58 41.75 41.23 41.34 0.1M
2025-06-13 40.68 40.86 40.35 40.40 0.2M
2025-06-12 41.01 41.73 41.01 41.61 0.1M
2025-06-11 41.35 41.52 40.91 40.91 0.1M
2025-06-10 41.30 41.30 40.20 40.42 0.1M
2025-06-09 41.63 41.63 41.11 41.24 0.1M
2025-06-06 41.17 41.26 40.88 41.03 0.1M
2025-06-05 41.55 41.87 40.92 41.01 0.1M
2025-06-04 40.04 40.04 39.53 39.83 0.0M
2025-06-03 39.85 39.85 38.90 39.21 0.0M
2025-06-02 40.08 40.47 39.25 40.26 0.0M
2025-05-30 39.91 39.91 38.62 39.21 0.1M
2025-05-29 40.29 40.29 39.58 39.77 0.0M
2025-05-28 40.65 40.77 39.70 40.32 0.1M
2025-05-27 41.50 41.67 41.05 41.43 0.0M
2025-05-23 40.14 41.06 40.14 40.64 0.0M
2025-05-22 40.22 40.23 39.67 40.00 0.8M
2025-05-21 41.65 41.71 40.87 40.87 0.1M
2025-05-20 42.53 42.70 41.82 42.00 0.0M
2025-05-19 42.02 43.08 42.02 42.70 0.0M
2025-05-16 42.81 42.82 42.11 42.80 0.0M
2025-05-15 42.96 42.96 41.99 42.90 0.0M
2025-05-14 42.98 42.98 42.15 42.56 0.0M
2025-05-13 40.80 41.91 40.80 41.73 0.0M
2025-05-12 41.86 41.86 40.48 41.06 0.1M
2025-05-09 42.94 42.94 40.89 41.73 0.0M
2025-05-08 41.76 42.26 41.12 42.04 0.1M
2025-05-07 40.31 40.56 39.70 40.09 0.0M
2025-05-06 40.54 41.11 40.54 41.07 0.1M
2025-05-05 40.18 40.78 40.18 40.63 0.1M
2025-05-02 40.53 40.81 40.38 40.45 0.3M
2025-05-01 39.81 39.99 39.49 39.49 0.2M
2025-04-30 38.62 39.81 38.62 39.69 0.1M
2025-04-29 39.36 39.86 39.36 39.63 0.1M
2025-04-28 39.73 39.90 39.45 39.90 0.1M
2025-04-25 38.89 39.50 38.17 39.44 0.0M
2025-04-24 36.99 38.10 36.99 38.01 0.0M
2025-04-23 37.63 37.69 37.11 37.31 0.1M
2025-04-22 36.29 37.44 36.29 37.38 0.1M
2025-04-21 36.70 36.70 35.65 36.01 0.1M
2025-04-17 37.30 37.30 36.01 36.75 0.1M
2025-04-16 37.53 38.06 36.61 37.13 0.1M
2025-04-15 37.59 38.00 37.21 37.53 0.1M
2025-04-14 35.58 36.40 35.58 36.06 0.1M
2025-04-11 34.84 35.97 34.32 35.80 0.1M
2025-04-10 34.13 35.10 33.94 34.75 0.1M
2025-04-09 33.09 36.70 32.32 36.70 0.2M
2025-04-08 33.57 34.04 31.65 32.22 0.2M
2025-04-07 30.58 32.83 30.58 31.80 0.2M
2025-04-04 33.23 33.74 32.32 32.49 0.1M
2025-04-03 35.77 35.92 35.23 35.49 0.5M
2025-04-02 34.96 36.15 34.96 35.95 1.0M
2025-04-01 35.07 35.07 34.50 34.91 0.9M
2025-03-31 34.26 34.85 33.79 34.59 0.4M
2025-03-28 35.91 35.91 35.06 35.15 0.9M
2025-03-27 35.99 36.31 35.70 36.05 0.6M
2025-03-26 38.50 38.71 37.66 37.79 0.2M
2025-03-25 39.06 39.25 38.60 39.18 0.2M
2025-03-24 38.51 38.52 38.23 38.29 0.0M
2025-03-21 38.02 38.52 37.80 38.00 0.1M
2025-03-20 38.19 38.60 37.53 38.41 0.1M
2025-03-19 38.50 39.58 38.50 39.28 0.2M
2025-03-18 37.98 38.29 37.67 37.90 0.2M
2025-03-17 38.43 38.80 37.93 38.70 0.4M
2025-03-14 37.89 38.30 37.39 37.78 0.1M
2025-03-13 35.84 36.21 35.43 36.16 0.3M
2025-03-12 36.40 36.40 35.40 35.51 0.1M
2025-03-11 34.69 35.08 34.17 34.69 0.2M
2025-03-10 34.55 35.37 33.79 34.66 0.2M
2025-03-07 36.47 36.72 35.59 36.66 0.2M
2025-03-06 36.43 37.47 35.30 35.65 0.2M
2025-03-05 35.07 36.23 34.92 36.11 0.1M
2025-03-04 30.44 31.46 29.80 31.27 0.1M
2025-03-03 30.95 31.75 30.83 30.94 0.1M
2025-02-28 29.97 30.26 29.67 29.80 0.1M
2025-02-27 29.39 29.87 29.39 29.55 0.0M
2025-02-26 30.42 30.94 30.42 30.64 0.1M
2025-02-25 29.26 30.11 29.26 30.02 0.1M
2025-02-24 28.27 28.65 28.27 28.33 0.0M
2025-02-21 28.91 29.25 28.62 28.73 0.2M
2025-02-20 29.20 29.20 28.61 28.88 0.1M
2025-02-19 29.16 29.68 29.06 29.29 0.1M
2025-02-18 31.26 31.30 30.95 31.02 0.1M
2025-02-14 30.90 31.19 30.59 30.63 0.1M
2025-02-13 30.62 30.62 30.24 30.37 0.0M
2025-02-12 29.58 30.37 29.25 30.37 0.0M
2025-02-11 29.93 30.30 29.81 30.06 0.0M
2025-02-10 30.05 30.11 29.80 30.00 0.0M
2025-02-07 30.01 30.17 29.51 29.96 0.0M
2025-02-06 29.64 29.78 29.50 29.78 0.0M
2025-02-05 28.02 28.59 28.02 28.40 0.0M
2025-02-04 27.83 28.01 27.50 27.90 0.1M
2025-02-03 27.72 27.93 27.45 27.73 0.1M
2025-01-31 28.28 28.49 28.06 28.08 0.0M
2025-01-30 28.59 28.59 28.25 28.31 0.0M
2025-01-29 28.27 28.27 27.97 28.06 0.0M
2025-01-28 28.21 28.21 27.78 28.09 0.1M
2025-01-27 28.49 28.49 28.10 28.33 0.0M
2025-01-24 28.43 28.79 28.43 28.63 0.0M
2025-01-23 27.88 28.08 27.71 27.97 0.1M
2025-01-22 27.65 27.84 27.31 27.72 0.2M
2025-01-21 27.29 27.65 27.20 27.42 0.2M
2025-01-17 26.43 26.68 26.43 26.52 0.0M
2025-01-16 25.84 25.93 25.65 25.90 0.0M
2025-01-15 25.69 26.30 25.67 26.20 0.1M
2025-01-14 25.73 25.73 25.44 25.47 0.1M
2025-01-13 25.44 25.44 24.81 25.15 0.1M
2025-01-10 25.72 25.91 25.50 25.77 0.1M
2025-01-08 25.60 25.85 25.49 25.83 0.1M
2025-01-07 25.56 25.56 24.95 24.95 0.1M
2025-01-06 25.32 25.76 25.23 25.44 0.1M
2025-01-03 24.81 24.87 24.37 24.41 0.0M
2025-01-02 24.82 25.32 24.40 24.40 0.0M