HFCompany (ALHF)

ALHF
🏛️ フランス →
4.10
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
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 7.00 7.00 7.00 7.00 0.0M
2021-12-30 7.00 7.00 6.96 7.00 0.0M
2021-12-29 6.98 7.06 6.98 7.00 0.0M
2021-12-28 7.02 7.08 6.98 7.00 0.0M
2021-12-27 7.08 7.08 6.96 7.02 0.0M
2021-12-24 7.00 7.00 7.00 7.00 0.0M
2021-12-23 6.98 7.06 6.98 7.00 0.0M
2021-12-22 7.02 7.02 6.96 6.96 0.0M
2021-12-21 7.04 7.08 7.00 7.00 0.0M
2021-12-20 7.10 7.10 7.00 7.02 0.0M
2021-12-17 7.08 7.10 7.06 7.08 0.0M
2021-12-16 7.04 7.18 7.02 7.06 0.0M
2021-12-15 6.96 7.04 6.94 7.04 0.0M
2021-12-14 7.08 7.08 6.90 6.94 0.0M
2021-12-13 6.92 7.08 6.92 7.00 0.0M
2021-12-10 7.04 7.10 6.86 6.90 0.0M
2021-12-09 6.84 7.06 6.72 6.98 0.0M
2021-12-08 6.90 6.92 6.82 6.84 0.0M
2021-12-07 6.92 6.94 6.86 6.90 0.0M
2021-12-06 6.96 7.06 6.90 6.90 0.0M
2021-12-03 6.98 7.02 6.94 6.96 0.0M
2021-12-02 6.96 6.98 6.94 6.98 0.0M
2021-12-01 6.96 7.00 6.96 6.96 0.0M
2021-11-30 6.94 6.96 6.86 6.96 0.0M
2021-11-29 7.02 7.02 6.92 6.92 0.0M
2021-11-26 7.08 7.08 6.86 7.00 0.0M
2021-11-25 7.02 7.08 7.02 7.08 0.0M
2021-11-24 7.00 7.02 7.00 7.02 0.0M
2021-11-23 7.06 7.06 7.00 7.00 0.0M
2021-11-22 7.06 7.06 6.98 7.06 0.0M
2021-11-19 7.08 7.08 7.02 7.06 0.0M
2021-11-18 7.10 7.10 7.06 7.06 0.0M
2021-11-17 7.06 7.10 7.06 7.10 0.0M
2021-11-16 7.12 7.12 7.02 7.06 0.0M
2021-11-15 7.02 7.12 7.02 7.12 0.0M
2021-11-12 7.02 7.06 7.00 7.02 0.0M
2021-11-11 7.04 7.06 7.00 7.00 0.0M
2021-11-10 7.04 7.14 7.04 7.04 0.0M
2021-11-09 7.12 7.16 6.52 7.04 0.0M
2021-11-08 7.14 7.16 7.08 7.10 0.0M
2021-11-05 7.14 7.16 7.10 7.14 0.0M
2021-11-04 7.08 7.14 7.08 7.14 0.0M
2021-11-03 7.16 7.18 7.06 7.06 0.0M
2021-11-02 7.18 7.18 7.10 7.16 0.0M
2021-11-01 7.06 7.16 7.02 7.16 0.0M
2021-10-29 7.02 7.10 7.00 7.00 0.0M
2021-10-28 7.02 7.06 7.00 7.00 0.0M
2021-10-27 7.12 7.12 7.02 7.02 0.0M
2021-10-26 7.12 7.14 7.12 7.12 0.0M
2021-10-25 7.08 7.20 7.08 7.12 0.0M
2021-10-22 7.10 7.10 7.08 7.08 0.0M
2021-10-21 7.10 7.18 7.10 7.10 0.0M
2021-10-20 7.12 7.14 7.10 7.10 0.0M
2021-10-19 7.12 7.24 6.98 7.12 0.0M
2021-10-18 7.28 7.28 6.98 7.12 0.0M
2021-10-15 7.10 7.16 7.10 7.16 0.0M
2021-10-14 7.08 7.18 7.08 7.10 0.0M
2021-10-13 7.10 7.10 7.04 7.08 0.0M
2021-10-12 7.14 7.20 6.96 7.04 0.0M
2021-10-11 7.18 7.20 7.00 7.04 0.0M
2021-10-08 7.10 7.18 7.10 7.18 0.0M
2021-10-07 7.06 7.18 7.06 7.10 0.0M
2021-10-06 7.14 7.18 7.06 7.06 0.0M
2021-10-05 7.12 7.18 7.10 7.14 0.0M
2021-10-04 7.12 7.18 7.12 7.12 0.0M
2021-10-01 7.18 7.20 7.08 7.12 0.0M
2021-09-30 7.04 7.18 6.92 7.18 0.0M
2021-09-29 7.12 7.24 6.92 7.04 0.0M
2021-09-28 7.06 7.20 7.00 7.12 0.0M
2021-09-27 7.16 7.18 7.06 7.06 0.0M
2021-09-24 7.12 7.16 7.10 7.16 0.0M
2021-09-23 7.16 7.16 7.14 7.14 0.0M
2021-09-22 7.16 7.16 7.16 7.16 0.0M
2021-09-21 6.90 7.16 6.60 7.16 0.0M
2021-09-20 7.10 7.16 6.62 6.88 0.0M
2021-09-17 7.22 7.36 7.10 7.10 0.0M
2021-09-16 7.02 7.18 7.02 7.18 0.0M
2021-09-15 7.10 7.12 7.00 7.00 0.0M
2021-09-14 7.18 7.18 7.10 7.10 0.0M
2021-09-13 7.18 7.22 7.18 7.18 0.0M
2021-09-10 7.24 7.24 7.14 7.18 0.0M
2021-09-09 7.20 7.24 7.20 7.24 0.0M
2021-09-08 7.26 7.28 7.14 7.18 0.0M
2021-09-07 7.26 7.26 7.22 7.26 0.0M
2021-09-06 7.24 7.30 7.24 7.24 0.0M
2021-09-03 7.26 7.28 7.22 7.22 0.0M
2021-09-02 7.26 7.30 7.20 7.24 0.0M
2021-09-01 7.26 7.30 7.18 7.24 0.0M
2021-08-31 7.28 7.30 7.20 7.26 0.0M
2021-08-30 7.32 7.32 7.20 7.28 0.0M
2021-08-27 7.36 7.36 7.30 7.34 0.0M
2021-08-26 7.20 7.38 7.20 7.38 0.0M
2021-08-25 7.20 7.24 7.16 7.20 0.0M
2021-08-24 7.30 7.32 7.08 7.20 0.0M
2021-08-23 7.66 7.70 7.34 7.34 0.1M
2021-08-20 6.14 6.16 6.04 6.04 0.0M
2021-08-19 6.08 6.18 6.06 6.14 0.0M
2021-08-18 6.06 6.20 6.06 6.08 0.0M
2021-08-17 5.92 5.98 5.92 5.92 0.0M
2021-08-16 5.90 5.98 5.90 5.92 0.0M
2021-08-13 6.10 6.10 5.86 5.98 0.0M
2021-08-12 6.08 6.10 6.08 6.10 0.0M
2021-08-11 6.18 6.18 6.06 6.08 0.0M
2021-08-10 6.14 6.14 6.06 6.06 0.0M
2021-08-09 6.00 6.20 6.00 6.14 0.0M
2021-08-06 6.12 6.12 5.86 5.90 0.0M
2021-08-05 6.14 6.14 6.10 6.12 0.0M
2021-08-04 6.28 6.28 6.08 6.14 0.0M
2021-08-03 6.42 6.42 6.20 6.28 0.0M
2021-08-02 6.42 6.46 6.38 6.40 0.0M
2021-07-30 6.42 6.58 6.40 6.42 0.0M
2021-07-29 6.50 6.54 6.42 6.42 0.0M
2021-07-28 6.48 6.60 6.48 6.48 0.0M
2021-07-27 6.48 6.68 6.46 6.48 0.0M
2021-07-26 6.14 6.48 6.14 6.48 0.0M
2021-07-23 6.24 6.24 6.14 6.14 0.0M
2021-07-22 6.10 6.22 5.96 6.20 0.0M
2021-07-21 6.16 6.22 6.10 6.10 0.0M
2021-07-20 6.42 6.42 6.10 6.10 0.0M
2021-07-19 6.60 6.60 6.40 6.40 0.0M
2021-07-16 6.50 6.66 6.36 6.60 0.0M
2021-07-15 6.68 6.82 6.36 6.50 0.0M
2021-07-14 6.68 6.74 6.62 6.66 0.0M
2021-07-13 6.80 6.80 6.62 6.66 0.0M
2021-07-12 6.70 7.00 6.70 6.80 0.0M
2021-07-09 6.90 6.90 6.36 6.60 0.0M
2021-07-08 7.38 7.38 6.68 6.90 0.0M
2021-07-07 7.46 7.50 7.36 7.36 0.0M
2021-07-06 7.44 7.48 7.38 7.46 0.0M
2021-07-05 7.46 7.46 7.24 7.44 0.0M
2021-07-02 7.64 7.96 7.64 7.92 0.0M
2021-07-01 7.64 7.70 7.56 7.64 0.0M
2021-06-30 7.46 7.66 7.46 7.64 0.0M
2021-06-29 7.44 7.46 7.44 7.44 0.0M
2021-06-28 7.48 7.48 7.42 7.44 0.0M
2021-06-25 7.44 7.56 7.34 7.42 0.0M
2021-06-24 7.78 7.78 7.42 7.42 0.0M
2021-06-23 7.62 7.78 7.62 7.78 0.0M
2021-06-22 7.72 7.74 7.66 7.70 0.0M
2021-06-21 7.64 7.74 7.60 7.72 0.0M
2021-06-18 7.58 7.76 7.50 7.60 0.0M
2021-06-17 7.76 7.80 7.44 7.58 0.0M
2021-06-16 7.96 7.96 7.60 7.72 0.0M
2021-06-15 7.80 7.98 7.80 7.80 0.0M
2021-06-14 7.52 7.80 7.52 7.80 0.0M
2021-06-11 7.48 7.52 7.46 7.50 0.0M
2021-06-10 7.46 7.48 7.46 7.48 0.0M
2021-06-09 7.48 7.48 7.46 7.46 0.0M
2021-06-08 7.46 7.48 7.44 7.48 0.0M
2021-06-07 7.44 7.48 7.42 7.46 0.0M
2021-06-04 7.48 7.48 7.44 7.44 0.0M
2021-06-03 7.46 7.48 7.46 7.46 0.0M
2021-06-02 7.42 7.46 7.42 7.44 0.0M
2021-06-01 7.30 7.44 7.30 7.40 0.0M
2021-05-31 7.12 7.30 7.12 7.30 0.0M
2021-05-28 7.00 7.16 7.00 7.10 0.0M
2021-05-27 6.78 7.00 6.76 7.00 0.0M
2021-05-26 7.26 7.28 6.74 6.76 0.0M
2021-05-25 7.28 7.30 7.20 7.26 0.0M
2021-05-24 7.26 7.28 7.24 7.28 0.0M
2021-05-21 7.26 7.28 7.20 7.26 0.0M
2021-05-20 7.20 7.28 7.16 7.26 0.0M
2021-05-19 7.22 7.24 7.10 7.16 0.0M
2021-05-18 7.30 7.30 7.22 7.22 0.0M
2021-05-17 7.26 7.30 7.18 7.30 0.0M
2021-05-14 7.12 7.20 7.00 7.10 0.0M
2021-05-13 7.00 7.10 6.94 7.10 0.0M
2021-05-12 6.94 7.10 6.94 7.04 0.0M
2021-05-11 6.98 6.98 6.92 6.92 0.0M
2021-05-10 6.96 6.98 6.94 6.98 0.1M
2021-05-07 6.92 6.94 6.88 6.94 0.0M
2021-05-06 6.84 6.92 6.84 6.88 0.0M
2021-05-05 6.90 6.90 6.82 6.84 0.0M
2021-05-04 6.94 6.98 6.80 6.90 0.0M
2021-05-03 6.90 6.96 6.80 6.94 0.0M
2021-04-30 6.78 6.90 6.76 6.90 0.0M
2021-04-29 6.78 6.82 6.74 6.76 0.0M
2021-04-28 6.70 6.76 6.62 6.76 0.0M
2021-04-27 6.72 6.74 6.62 6.70 0.0M
2021-04-26 6.56 6.76 6.54 6.70 0.0M
2021-04-23 6.68 6.68 6.54 6.56 0.0M
2021-04-22 6.64 6.76 6.64 6.68 0.0M
2021-04-21 6.58 6.64 6.56 6.62 0.0M
2021-04-20 6.68 6.72 6.56 6.58 0.0M
2021-04-19 6.56 6.74 6.52 6.54 0.0M
2021-04-16 6.52 6.70 6.52 6.56 0.0M
2021-04-15 6.50 6.62 6.50 6.52 0.0M
2021-04-14 6.62 6.62 6.42 6.50 0.0M
2021-04-13 6.70 6.72 6.60 6.62 0.0M
2021-04-12 6.72 6.72 6.60 6.70 0.0M
2021-04-09 6.74 6.74 6.46 6.56 0.0M
2021-04-08 6.76 6.76 6.72 6.72 0.0M
2021-04-07 6.72 6.76 6.66 6.76 0.0M
2021-04-06 6.68 6.72 6.54 6.66 0.0M
2021-04-01 6.50 6.68 6.46 6.54 0.0M
2021-03-31 6.42 6.48 6.34 6.48 0.0M
2021-03-30 6.44 6.44 6.40 6.40 0.0M
2021-03-29 6.46 6.46 6.32 6.42 0.0M
2021-03-26 6.34 6.38 6.34 6.38 0.0M
2021-03-25 6.38 6.38 6.32 6.32 0.0M
2021-03-24 6.34 6.36 6.32 6.36 0.0M
2021-03-23 6.36 6.36 6.32 6.32 0.0M
2021-03-22 6.38 6.38 6.34 6.34 0.0M
2021-03-19 6.38 6.42 6.34 6.34 0.0M
2021-03-18 6.42 6.42 6.30 6.34 0.0M
2021-03-17 6.34 6.34 6.28 6.34 0.0M
2021-03-16 6.26 6.34 6.22 6.34 0.0M
2021-03-15 6.28 6.42 6.24 6.24 0.0M
2021-03-12 6.30 6.32 6.20 6.24 0.0M
2021-03-11 6.26 6.32 6.26 6.30 0.0M
2021-03-10 6.26 6.26 6.22 6.22 0.0M
2021-03-09 6.18 6.26 6.18 6.22 0.0M
2021-03-08 6.04 6.30 5.98 6.30 0.0M
2021-03-05 6.00 6.04 5.80 6.04 0.0M
2021-03-04 6.04 6.04 6.00 6.04 0.0M
2021-03-03 5.96 6.02 5.94 6.02 0.0M
2021-03-02 6.04 6.10 5.94 5.94 0.0M
2021-03-01 6.02 6.08 6.00 6.04 0.0M
2021-02-26 6.16 6.16 5.98 6.00 0.0M
2021-02-25 6.20 6.26 6.14 6.14 0.0M
2021-02-24 6.18 6.28 6.12 6.18 0.0M
2021-02-23 6.26 6.36 6.10 6.14 0.0M
2021-02-22 6.38 6.38 6.20 6.24 0.0M
2021-02-19 6.34 6.40 6.32 6.32 0.0M
2021-02-18 6.28 6.32 6.26 6.32 0.0M
2021-02-17 6.26 6.26 6.22 6.26 0.0M
2021-02-16 6.32 6.44 6.22 6.24 0.0M
2021-02-15 6.14 6.28 6.14 6.22 0.0M
2021-02-12 6.16 6.26 6.12 6.14 0.0M
2021-02-11 6.48 6.50 6.20 6.24 0.0M
2021-02-10 6.42 6.50 6.40 6.40 0.0M
2021-02-09 6.40 6.48 6.40 6.40 0.0M
2021-02-08 6.18 6.40 6.18 6.38 0.0M
2021-02-05 6.32 6.40 5.96 6.16 0.0M
2021-02-04 6.08 6.18 5.86 5.92 0.0M
2021-02-03 5.58 5.76 5.54 5.76 0.0M
2021-02-02 5.32 5.60 5.32 5.60 0.0M
2021-02-01 5.32 5.56 5.28 5.32 0.0M
2021-01-29 5.20 5.36 4.93 5.30 0.0M
2021-01-28 5.24 5.38 5.22 5.28 0.0M
2021-01-27 5.38 5.40 5.22 5.24 0.0M
2021-01-26 5.32 5.40 5.22 5.40 0.0M
2021-01-25 5.68 5.68 5.22 5.30 0.0M
2021-01-22 5.92 5.92 5.64 5.76 0.0M
2021-01-21 6.02 6.02 5.92 5.92 0.0M
2021-01-20 6.06 6.12 6.02 6.06 0.0M
2021-01-19 6.14 6.24 5.94 6.06 0.0M
2021-01-18 5.70 6.36 5.70 6.12 0.0M
2021-01-15 5.46 5.70 5.46 5.70 0.0M
2021-01-14 5.54 5.54 5.46 5.46 0.0M
2021-01-13 5.54 5.54 5.52 5.52 0.0M
2021-01-12 5.58 5.58 5.50 5.54 0.0M
2021-01-11 5.60 5.60 5.52 5.60 0.0M
2021-01-08 5.62 5.62 5.52 5.58 0.0M
2021-01-07 5.48 5.62 5.46 5.62 0.0M
2021-01-06 5.62 5.64 5.44 5.46 0.0M
2021-01-05 5.28 5.80 5.28 5.54 0.0M
2021-01-04 5.36 5.42 5.24 5.30 0.0M