Hensoldt AG ADR (HAGHY)

HAGHY
🏛️ アメリカ →
64.48
最終更新: 2025-09-29
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 59.04 60.00 59.04 60.00 38.5K
10:10 60.40 60.40 60.40 60.40 0.1K
10:15 60.66 60.66 60.66 60.66 0.1K
10:20 60.53 60.53 60.53 60.53 0.1K
10:45 60.28 60.44 60.28 60.44 0.3K
11:15 60.64 60.64 60.64 60.64 0.1K
11:25 60.44 60.44 60.44 60.44 1.7K
11:35 60.59 60.59 60.59 60.59 0.2K
11:50 59.84 59.84 59.84 59.84 0.4K
12:10 60.84 60.84 60.44 60.44 0.8K
12:25 60.18 60.18 60.18 60.18 0.3K
13:10 60.82 60.82 60.82 60.82 0.1K
13:15 60.82 60.82 60.82 60.82 0.4K
13:30 60.78 60.78 60.50 60.50 0.4K
13:55 60.00 60.00 60.00 60.00 0.2K
14:20 60.53 60.53 60.40 60.40 1.3K
14:40 60.61 60.61 60.44 60.44 1.6K
14:45 60.32 60.32 60.32 60.32 0.1K
15:00 60.50 60.50 60.50 60.50 0.1K
15:25 60.43 60.43 60.43 60.43 0.5K
15:30 60.48 60.48 60.48 60.48 0.1K
15:35 60.48 60.48 60.36 60.36 0.2K
15:40 60.47 60.83 60.30 60.83 1.6K
15:50 60.47 60.47 60.47 60.47 0.1K
15:55 60.52 60.52 60.52 60.52 1.4K
日付 始値 高値 安値 終値 出来高
2025-09-29 63.00 64.96 63.00 64.48 0.0M
2025-09-26 61.00 61.00 59.94 60.36 0.0M
2025-09-25 59.04 60.84 59.04 60.47 0.0M
2025-09-24 59.78 61.81 59.58 61.05 0.0M
2025-09-23 57.44 57.73 57.06 57.23 0.0M
2025-09-22 57.08 58.44 57.06 58.35 0.0M
2025-09-19 55.52 55.52 54.75 54.98 0.0M
2025-09-18 54.98 55.69 54.42 55.43 0.0M
2025-09-17 56.83 57.26 55.60 55.96 0.0M
2025-09-16 56.51 56.51 55.88 56.25 0.0M
2025-09-15 54.91 56.56 54.91 56.26 0.0M
2025-09-12 54.17 54.40 53.55 54.35 0.0M
2025-09-11 55.00 57.45 55.00 56.53 0.0M
2025-09-10 53.29 54.12 53.29 53.78 0.0M
2025-09-09 53.01 53.11 52.12 53.06 0.0M
2025-09-08 52.56 54.28 52.56 54.15 0.0M
2025-09-05 52.40 53.13 52.37 52.37 0.0M
2025-09-04 52.46 52.46 51.42 51.79 0.0M
2025-09-03 54.27 54.27 53.09 53.40 0.0M
2025-09-02 53.29 54.09 53.29 53.58 0.0M
2025-08-29 51.64 52.15 51.42 51.88 0.1M
2025-08-28 50.11 50.23 49.93 49.98 0.0M
2025-08-27 48.63 49.68 48.63 49.45 0.0M
2025-08-26 50.89 50.89 50.79 50.80 0.0M
2025-08-25 51.50 51.50 51.00 51.01 0.0M
2025-08-22 50.05 50.58 50.05 50.40 0.0M
2025-08-21 48.36 48.57 48.19 48.50 0.0M
2025-08-20 46.73 47.15 46.46 46.99 0.0M
2025-08-19 46.65 46.90 46.18 46.67 0.0M
2025-08-18 50.87 51.98 50.87 51.50 0.0M
2025-08-15 49.07 50.01 49.07 49.51 0.0M
2025-08-14 50.51 50.51 49.98 49.98 0.0M
2025-08-13 52.10 52.10 50.22 50.44 0.0M
2025-08-12 49.10 50.40 49.10 50.23 0.0M
2025-08-11 48.64 49.32 48.18 48.18 0.0M
2025-08-08 52.01 52.01 48.88 49.50 0.0M
2025-08-07 51.54 53.47 51.54 52.85 0.0M
2025-08-06 53.92 54.87 53.78 54.53 0.0M
2025-08-05 54.04 54.65 54.04 54.21 0.0M
2025-08-04 54.32 54.40 54.14 54.26 0.0M
2025-08-01 52.46 53.62 51.91 52.82 0.0M
2025-07-31 53.72 55.32 53.72 54.46 0.0M
2025-07-30 53.20 53.54 52.73 52.97 0.0M
2025-07-29 52.95 54.39 52.95 54.33 0.0M
2025-07-28 54.22 54.22 53.00 53.20 0.0M
2025-07-25 56.46 57.47 56.46 57.46 0.0M
2025-07-24 56.63 57.37 56.43 56.95 0.0M
2025-07-23 58.11 58.94 57.96 58.88 0.0M
2025-07-22 59.52 59.52 57.66 58.86 0.0M
2025-07-21 60.04 60.04 58.76 59.47 0.0M
2025-07-18 60.63 60.96 60.18 60.70 0.0M
2025-07-17 59.30 59.66 58.22 59.66 0.0M
2025-07-16 58.44 59.30 58.11 59.14 0.0M
2025-07-15 60.19 60.19 58.73 59.21 0.0M
2025-07-14 60.85 61.76 60.32 61.40 0.0M
2025-07-11 60.56 60.56 59.50 59.81 0.0M
2025-07-10 61.68 62.44 60.69 61.78 0.0M
2025-07-09 61.18 61.64 60.26 61.57 0.0M
2025-07-08 60.00 61.00 60.00 60.83 0.0M
2025-07-07 57.30 59.00 57.30 58.94 0.0M
2025-07-03 55.53 56.29 54.87 55.53 0.0M
2025-07-02 53.75 55.15 53.75 54.90 0.0M
2025-07-01 56.19 56.19 53.85 54.66 0.0M
2025-06-30 55.51 57.66 55.51 57.56 0.0M
2025-06-27 56.41 56.41 55.00 55.58 0.0M
2025-06-26 56.93 58.58 56.70 58.45 0.0M
2025-06-25 53.78 55.20 53.78 55.20 0.0M
2025-06-24 52.63 52.63 51.16 51.80 0.0M
2025-06-23 52.40 53.76 52.11 53.65 0.0M
2025-06-20 53.66 54.77 53.66 54.45 0.0M
2025-06-18 52.26 53.60 52.26 52.84 0.0M
2025-06-17 53.25 53.56 52.00 52.00 0.0M
2025-06-16 53.15 54.25 53.15 54.25 0.0M
2025-06-13 54.76 55.15 53.99 54.27 0.0M
2025-06-12 54.57 54.74 54.00 54.37 0.0M
2025-06-11 53.24 54.78 52.58 54.40 0.1M
2025-06-10 53.17 53.83 48.23 50.12 0.1M
2025-06-09 56.62 56.62 54.89 55.32 0.0M
2025-06-06 57.65 57.92 56.50 57.51 0.0M
2025-06-05 61.09 62.78 60.06 61.26 0.1M
2025-06-04 57.24 57.89 56.06 57.70 0.1M
2025-06-03 58.22 58.30 57.57 57.82 0.0M
2025-06-02 57.28 59.15 55.09 58.76 0.1M
2025-05-30 52.67 53.19 52.03 53.19 0.1M
2025-05-29 52.14 52.54 51.33 52.48 0.0M
2025-05-28 52.13 52.73 51.14 51.50 0.0M
2025-05-27 48.00 49.56 47.63 49.50 0.0M
2025-05-23 44.70 45.63 44.70 45.04 0.0M
2025-05-22 45.52 46.09 44.86 45.29 0.1M
2025-05-21 45.56 46.19 44.56 45.56 0.0M
2025-05-20 42.48 43.79 42.05 43.75 0.0M
2025-05-19 41.66 42.41 41.59 42.21 0.0M
2025-05-16 41.26 41.26 40.42 40.78 0.0M
2025-05-15 40.17 40.57 39.61 40.12 0.0M
2025-05-14 36.97 37.27 36.48 36.95 0.0M
2025-05-13 37.67 38.17 36.97 38.05 0.0M
2025-05-12 36.22 36.56 35.77 36.51 0.0M
2025-05-09 41.51 41.68 40.80 41.68 0.0M
2025-05-08 41.04 42.55 40.60 41.79 0.2M
2025-05-07 38.99 39.75 38.99 39.45 0.0M
2025-05-06 39.32 40.01 38.92 39.04 0.0M
2025-05-05 41.29 41.29 40.12 40.23 0.0M
2025-05-02 39.60 40.50 39.55 40.00 0.0M
2025-05-01 38.95 40.25 37.44 39.04 0.0M
2025-04-30 38.00 38.95 38.00 38.95 0.0M
2025-04-29 36.67 37.95 36.67 37.73 0.0M
2025-04-28 36.72 36.72 35.56 35.98 0.0M
2025-04-25 36.56 37.04 36.56 36.72 0.0M
2025-04-24 35.83 36.36 35.80 36.36 0.0M
2025-04-23 36.08 36.19 35.00 35.29 0.0M
2025-04-22 37.75 37.80 37.01 37.60 0.0M
2025-04-21 36.58 38.70 36.58 38.68 0.0M
2025-04-17 37.39 38.90 36.60 38.90 0.0M
2025-04-16 37.86 38.75 37.06 38.75 0.0M
2025-04-15 37.70 38.95 37.70 38.76 0.0M
2025-04-14 36.87 37.95 35.60 36.00 0.0M
2025-04-11 35.03 36.62 34.70 35.43 0.0M
2025-04-10 34.42 36.00 33.87 34.80 0.0M
2025-04-09 33.00 37.00 32.21 36.75 0.0M
2025-04-08 33.86 33.91 31.00 32.00 0.0M
2025-04-07 29.47 31.97 29.47 30.40 0.1M
2025-04-04 33.07 33.07 29.89 30.71 0.0M
2025-04-03 35.00 35.35 34.03 34.03 0.0M
2025-04-02 33.56 34.25 33.56 33.76 0.0M
2025-04-01 33.49 34.52 33.49 34.43 0.0M
2025-03-31 32.75 33.96 32.75 33.96 0.0M
2025-03-28 34.91 34.91 33.62 34.33 0.0M
2025-03-27 36.83 36.85 35.49 35.90 0.0M
2025-03-26 36.77 37.78 36.73 37.00 0.0M
2025-03-25 37.15 37.15 36.00 36.42 0.0M
2025-03-24 37.37 37.82 36.72 37.29 0.0M
2025-03-21 36.52 37.35 35.70 37.14 0.0M
2025-03-20 36.89 37.83 36.15 36.49 0.0M
2025-03-19 40.39 41.08 38.06 40.23 0.1M
2025-03-18 41.90 43.92 41.51 43.92 0.1M
2025-03-17 41.00 42.85 40.27 41.32 0.1M
2025-03-14 39.26 39.64 37.88 39.29 0.1M
2025-03-13 36.30 37.25 36.12 37.23 0.0M
2025-03-12 36.68 37.70 35.85 37.26 0.0M
2025-03-11 35.49 36.41 34.84 36.20 0.0M
2025-03-10 34.01 35.13 32.50 33.27 0.0M
2025-03-07 35.32 35.99 32.30 34.60 0.1M
2025-03-06 39.76 40.69 38.84 39.36 0.0M
2025-03-05 36.91 38.87 36.15 38.14 0.1M
2025-03-04 34.71 41.38 33.56 41.37 0.1M
2025-03-03 35.07 40.32 33.41 37.17 0.1M
2025-02-28 27.69 29.36 27.30 29.29 0.0M
2025-02-27 28.03 29.12 27.57 29.12 0.0M
2025-02-26 26.75 26.80 26.37 26.60 0.1M
2025-02-25 26.53 26.72 25.70 26.70 0.0M
2025-02-24 25.35 25.85 24.82 25.65 0.0M
2025-02-21 23.86 24.44 23.70 24.44 0.0M
2025-02-20 24.47 24.47 23.35 24.37 0.0M
2025-02-19 25.20 25.57 24.60 25.57 0.0M
2025-02-18 24.80 25.21 24.47 25.05 0.0M
2025-02-14 21.75 21.90 21.39 21.39 0.0M
2025-02-12 18.68 18.68 17.85 17.85 0.0M
2025-02-10 18.75 19.13 18.75 19.13 0.0M
2025-02-07 19.01 19.01 18.69 18.69 0.0M
2025-02-06 20.00 20.00 19.25 19.64 0.0M
2025-02-05 20.44 20.77 20.44 20.65 0.0M
2025-02-04 20.50 20.50 20.50 20.50 0.0M
2025-02-03 20.00 20.00 20.00 20.00 0.0M
2025-01-30 19.30 19.30 19.30 19.30 0.0M
2025-01-28 19.25 19.25 19.25 19.25 0.0M
2025-01-23 20.40 20.40 20.40 20.40 0.0M
2025-01-21 19.39 19.39 19.39 19.39 0.0M
2025-01-17 18.59 18.59 18.59 18.59 0.0M
2025-01-15 19.05 19.05 18.88 18.88 0.0M
2025-01-10 18.90 19.00 18.90 19.00 0.0M
2025-01-08 18.74 18.74 18.55 18.74 0.0M