ヒルトップ・ホールディングス (HTH)

HTH
🏛️ アメリカ →
32.99
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 35.47 35.62 34.90 35.21 0.3M
2023-12-28 35.34 35.59 35.32 35.46 0.3M
2023-12-27 35.48 35.66 35.27 35.40 0.5M
2023-12-26 35.18 35.59 34.79 35.34 0.2M
2023-12-22 34.92 35.32 34.88 34.93 0.2M
2023-12-21 34.42 34.74 34.11 34.71 0.3M
2023-12-20 34.48 35.22 34.09 34.16 0.5M
2023-12-19 34.03 34.85 33.88 34.56 0.6M
2023-12-18 34.29 34.43 33.82 33.95 0.3M
2023-12-15 34.44 34.85 33.90 34.11 1.3M
2023-12-14 34.16 34.68 33.82 34.48 0.5M
2023-12-13 32.10 33.46 31.84 33.39 0.4M
2023-12-12 31.95 32.26 31.78 31.92 0.1M
2023-12-11 31.93 32.09 31.67 32.04 0.1M
2023-12-08 32.08 32.38 31.83 32.06 0.2M
2023-12-07 31.35 32.12 31.35 32.00 0.3M
2023-12-06 31.59 32.23 31.28 31.39 0.1M
2023-12-05 31.50 31.65 31.20 31.27 0.2M
2023-12-04 30.40 31.67 30.40 31.67 0.3M
2023-12-01 29.22 30.78 29.22 30.76 0.3M
2023-11-30 29.57 29.66 29.30 29.45 0.2M
2023-11-29 29.57 30.00 29.43 29.53 0.2M
2023-11-28 29.42 29.42 29.07 29.36 0.2M
2023-11-27 29.39 29.62 29.19 29.33 0.2M
2023-11-24 29.89 30.08 29.62 29.65 0.1M
2023-11-22 30.18 30.24 29.63 29.75 0.1M
2023-11-21 30.52 30.52 29.78 29.83 0.2M
2023-11-20 30.61 30.84 30.51 30.63 0.3M
2023-11-17 30.85 31.12 30.59 30.73 0.4M
2023-11-16 31.20 31.20 30.40 30.54 0.3M
2023-11-15 30.59 31.42 30.59 31.14 0.4M
2023-11-14 29.74 30.68 29.57 30.66 0.4M
2023-11-13 28.54 28.93 28.49 28.69 0.1M
2023-11-10 28.57 29.00 28.45 28.76 0.2M
2023-11-09 28.93 29.12 28.52 28.66 0.2M
2023-11-08 29.26 29.26 28.69 28.88 0.3M
2023-11-07 29.48 29.61 29.05 29.14 0.3M
2023-11-06 29.75 29.85 29.44 29.53 1.0M
2023-11-03 29.62 30.14 29.60 29.87 0.4M
2023-11-02 28.11 28.93 28.11 28.89 0.4M
2023-11-01 27.51 27.86 27.32 27.80 0.2M
2023-10-31 27.49 27.69 27.25 27.62 0.3M
2023-10-30 27.48 27.69 27.37 27.57 0.3M
2023-10-27 27.53 27.53 26.96 27.31 0.3M
2023-10-26 27.37 27.89 27.31 27.61 0.3M
2023-10-25 26.90 27.36 26.78 27.29 0.5M
2023-10-24 27.84 27.96 26.89 27.12 0.4M
2023-10-23 27.07 28.31 27.06 27.50 0.5M
2023-10-20 29.24 29.86 27.18 27.18 0.6M
2023-10-19 28.27 28.59 27.76 27.86 0.4M
2023-10-18 28.29 28.46 27.91 28.17 0.4M
2023-10-17 28.02 28.93 28.02 28.57 0.4M
2023-10-16 27.96 28.30 27.96 28.21 0.3M
2023-10-13 28.21 28.21 27.48 27.75 0.2M
2023-10-12 28.31 28.31 27.71 27.98 0.2M
2023-10-11 28.27 28.60 28.09 28.35 0.1M
2023-10-10 28.19 28.55 28.19 28.26 0.2M
2023-10-09 28.11 28.42 27.99 28.24 0.1M
2023-10-06 27.97 28.78 27.92 28.26 0.2M
2023-10-05 28.17 28.70 28.13 28.51 0.2M
2023-10-04 27.95 28.30 27.77 28.28 0.2M
2023-10-03 28.18 28.23 27.78 27.97 0.2M
2023-10-02 28.39 28.58 28.04 28.31 0.5M
2023-09-29 28.65 28.75 28.11 28.36 0.6M
2023-09-28 28.34 28.68 28.26 28.33 0.5M
2023-09-27 28.22 28.54 28.03 28.14 0.3M
2023-09-26 27.86 28.28 27.76 27.76 0.2M
2023-09-25 27.86 28.36 27.85 28.19 0.2M
2023-09-22 28.25 28.34 27.92 28.03 0.4M
2023-09-21 28.88 28.91 28.30 28.30 0.5M
2023-09-20 29.48 29.71 28.96 29.00 0.3M
2023-09-19 29.05 29.33 28.92 29.26 0.3M
2023-09-18 29.27 29.29 28.88 28.94 0.2M
2023-09-15 29.26 29.44 29.08 29.17 0.9M
2023-09-14 29.00 29.49 29.00 29.48 0.1M
2023-09-13 29.08 29.17 28.59 28.72 0.2M
2023-09-12 28.94 29.22 28.80 28.91 0.2M
2023-09-11 29.23 29.37 28.61 28.93 0.2M
2023-09-08 29.09 29.17 28.81 28.96 0.2M
2023-09-07 29.18 29.21 28.74 29.18 0.3M
2023-09-06 29.33 29.50 28.75 29.31 0.2M
2023-09-05 30.47 30.48 29.39 29.40 0.2M
2023-09-01 30.68 30.97 30.68 30.78 0.2M
2023-08-31 30.54 30.65 30.33 30.39 0.2M
2023-08-30 30.20 30.58 30.11 30.56 0.2M
2023-08-29 30.17 30.51 29.99 30.34 0.2M
2023-08-28 30.16 30.53 30.05 30.22 0.2M
2023-08-25 29.83 30.17 29.37 29.92 0.3M
2023-08-24 29.60 30.08 29.56 29.70 0.8M
2023-08-23 29.11 29.87 29.11 29.75 0.3M
2023-08-22 30.02 30.18 29.19 29.19 0.3M
2023-08-21 30.41 30.41 29.95 30.09 0.2M
2023-08-18 29.91 30.55 29.91 30.33 0.2M
2023-08-17 30.33 30.57 29.93 30.32 0.3M
2023-08-16 30.36 30.61 30.10 30.10 0.3M
2023-08-15 30.72 30.72 30.23 30.32 0.3M
2023-08-14 31.17 31.25 30.80 31.05 0.3M
2023-08-11 31.22 31.53 30.96 31.38 0.2M
2023-08-10 31.34 31.48 31.06 31.18 0.3M
2023-08-09 30.90 31.46 30.71 31.26 0.5M
2023-08-08 29.99 30.81 29.41 30.80 0.4M
2023-08-07 29.86 30.68 29.77 30.54 0.3M
2023-08-04 29.89 30.24 29.75 29.87 0.3M
2023-08-03 30.20 30.34 29.83 29.98 0.2M
2023-08-02 30.33 30.75 29.90 30.20 0.3M
2023-08-01 30.63 30.89 30.29 30.69 0.2M
2023-07-31 31.33 31.52 30.67 30.93 0.6M
2023-07-28 30.92 31.60 30.92 31.14 0.2M
2023-07-27 30.85 31.11 30.54 30.68 0.3M
2023-07-26 29.13 30.63 29.13 30.56 0.4M
2023-07-25 29.66 29.71 28.72 28.88 0.5M
2023-07-24 29.63 30.11 28.91 29.57 0.6M
2023-07-21 30.70 32.09 28.68 30.18 1.1M
2023-07-20 33.26 33.26 32.32 33.18 0.2M
2023-07-19 32.75 33.33 32.44 33.16 0.4M
2023-07-18 32.01 32.85 31.98 32.65 0.4M
2023-07-17 31.31 32.02 31.31 31.87 0.2M
2023-07-14 32.25 32.25 31.24 31.53 0.2M
2023-07-13 32.27 32.65 31.81 32.09 0.2M
2023-07-12 32.00 32.30 31.78 32.12 0.3M
2023-07-11 31.35 31.71 31.29 31.40 0.2M
2023-07-10 30.91 31.74 30.91 31.39 0.2M
2023-07-07 30.93 31.47 30.86 31.18 0.3M
2023-07-06 30.92 31.11 30.53 30.79 0.2M
2023-07-05 31.32 31.91 31.17 31.51 0.4M
2023-07-03 30.99 31.91 30.99 31.55 0.1M
2023-06-30 31.82 31.82 31.33 31.46 0.3M
2023-06-29 31.24 31.83 31.21 31.46 0.2M
2023-06-28 30.88 30.99 30.63 30.88 0.2M
2023-06-27 30.44 31.09 30.30 30.89 0.3M
2023-06-26 30.49 30.95 30.35 30.36 0.2M
2023-06-23 30.04 30.58 30.04 30.44 0.8M
2023-06-22 30.79 30.79 29.95 30.42 0.3M
2023-06-21 30.86 31.06 30.56 30.79 0.2M
2023-06-20 31.49 31.49 30.81 31.03 0.3M
2023-06-16 32.66 32.66 31.35 31.45 0.9M
2023-06-15 31.71 32.38 31.71 32.36 0.2M
2023-06-14 32.65 32.84 31.84 31.93 0.3M
2023-06-13 32.13 32.93 32.13 32.65 0.3M
2023-06-12 32.41 32.87 32.01 32.15 0.3M
2023-06-09 32.97 33.10 32.31 32.48 0.4M
2023-06-08 32.86 33.18 32.14 33.17 0.3M
2023-06-07 32.49 33.23 32.15 33.00 0.4M
2023-06-06 30.97 32.46 30.97 32.22 0.4M
2023-06-05 31.51 31.54 30.77 30.97 0.3M
2023-06-02 30.90 32.05 30.80 32.02 0.3M
2023-06-01 29.72 30.84 29.51 30.37 0.3M
2023-05-31 30.17 30.27 29.05 29.52 0.7M
2023-05-30 30.93 30.93 30.08 30.26 0.2M
2023-05-26 30.12 30.81 29.88 30.78 0.2M
2023-05-25 30.02 30.37 29.71 30.14 0.2M
2023-05-24 30.99 30.99 30.23 30.25 0.2M
2023-05-23 31.42 32.04 31.03 31.19 0.4M
2023-05-22 31.19 31.64 30.83 31.47 0.3M
2023-05-19 32.08 32.11 30.66 30.95 0.2M
2023-05-18 31.73 31.95 31.35 31.90 0.3M
2023-05-17 31.64 32.28 30.89 31.80 0.5M
2023-05-16 30.76 31.27 30.76 30.98 0.2M
2023-05-15 30.80 31.39 30.66 30.86 0.2M
2023-05-12 30.77 30.90 30.27 30.72 0.2M
2023-05-11 30.37 30.80 30.12 30.58 0.4M
2023-05-10 31.20 31.20 30.13 30.77 0.3M
2023-05-09 30.50 31.06 30.13 30.75 0.3M
2023-05-08 31.76 31.86 30.50 30.83 0.3M
2023-05-05 30.77 31.67 30.46 31.56 0.4M
2023-05-04 29.32 30.26 29.03 29.91 0.4M
2023-05-03 30.43 31.08 29.83 29.93 0.3M
2023-05-02 30.34 30.43 29.33 30.27 0.5M
2023-05-01 31.10 31.67 30.39 30.55 0.3M
2023-04-28 30.57 31.21 30.35 31.02 0.3M
2023-04-27 30.54 31.00 30.27 30.83 0.2M
2023-04-26 29.49 30.43 29.49 30.29 0.3M
2023-04-25 30.75 31.09 29.60 29.81 0.3M
2023-04-24 31.47 31.82 30.96 31.34 0.4M
2023-04-21 30.45 31.12 29.83 30.68 0.7M
2023-04-20 29.61 29.70 29.37 29.50 0.3M
2023-04-19 28.81 30.07 28.72 29.74 0.3M
2023-04-18 30.12 30.14 29.02 29.10 0.5M
2023-04-17 29.42 30.35 28.97 30.13 0.4M
2023-04-14 28.78 29.65 28.52 29.53 0.8M
2023-04-13 28.10 28.64 27.66 28.38 0.3M
2023-04-12 28.59 28.59 27.95 28.07 0.2M
2023-04-11 28.48 28.80 28.29 28.36 0.3M
2023-04-10 28.18 28.68 28.18 28.29 0.3M
2023-04-06 28.09 28.55 27.90 28.32 0.3M
2023-04-05 28.32 28.60 28.11 28.26 0.4M
2023-04-04 29.68 29.68 28.41 28.88 0.2M
2023-04-03 29.53 29.91 29.14 29.56 0.3M
2023-03-31 29.31 29.72 29.19 29.67 0.3M
2023-03-30 29.96 29.96 29.07 29.24 0.2M
2023-03-29 29.85 29.90 29.33 29.62 0.2M
2023-03-28 29.36 29.84 29.24 29.46 0.2M
2023-03-27 30.48 30.48 29.54 29.55 0.3M
2023-03-24 28.19 29.79 28.00 29.68 0.4M
2023-03-23 29.26 29.26 28.03 28.48 0.4M
2023-03-22 30.18 30.42 28.86 28.99 0.4M
2023-03-21 30.50 30.84 29.70 30.26 0.4M
2023-03-20 29.66 30.55 29.21 29.42 0.5M
2023-03-17 30.01 30.04 28.81 29.01 1.9M
2023-03-16 28.88 31.45 28.54 30.60 0.6M
2023-03-15 28.12 29.65 28.01 29.36 0.8M
2023-03-14 31.78 32.38 29.08 29.38 0.8M
2023-03-13 28.22 32.11 27.43 29.97 1.4M
2023-03-10 30.14 30.74 28.82 29.97 0.8M
2023-03-09 31.91 32.02 30.41 30.45 0.4M
2023-03-08 32.04 32.29 31.79 32.26 0.3M
2023-03-07 32.52 32.67 31.98 31.99 0.4M
2023-03-06 32.95 33.12 32.31 32.68 0.3M
2023-03-03 32.87 33.10 32.51 33.06 0.2M
2023-03-02 32.52 32.68 32.26 32.66 0.3M
2023-03-01 32.84 33.16 32.61 32.85 0.4M
2023-02-28 33.26 33.71 33.17 33.17 0.4M
2023-02-27 33.35 33.83 33.25 33.28 0.3M
2023-02-24 33.22 33.44 32.90 33.43 0.3M
2023-02-23 33.31 33.65 33.13 33.58 0.2M
2023-02-22 33.74 33.80 32.98 33.15 0.4M
2023-02-21 34.43 34.56 33.76 33.76 0.4M
2023-02-17 34.02 34.87 33.90 34.83 0.3M
2023-02-16 33.56 34.13 33.35 33.96 0.3M
2023-02-15 33.25 34.08 33.24 34.03 0.2M
2023-02-14 33.67 34.10 33.34 33.54 0.2M
2023-02-13 33.68 34.00 33.57 33.85 0.2M
2023-02-10 33.56 33.91 33.34 33.71 0.4M
2023-02-09 34.15 34.37 33.61 33.66 0.2M
2023-02-08 34.06 34.35 33.87 34.21 0.3M
2023-02-07 33.65 34.40 33.46 34.27 0.6M
2023-02-06 34.07 34.23 33.54 33.83 0.4M
2023-02-03 33.94 34.50 33.85 34.39 0.4M
2023-02-02 33.76 34.16 33.26 34.15 0.4M
2023-02-01 32.51 33.42 32.19 32.99 0.4M
2023-01-31 31.91 32.71 31.72 32.70 0.5M
2023-01-30 32.50 32.78 31.71 31.75 0.4M
2023-01-27 31.05 32.65 30.91 32.42 0.6M
2023-01-26 30.33 30.40 29.99 30.37 0.2M
2023-01-25 30.00 30.36 29.78 30.28 0.2M
2023-01-24 30.50 30.63 30.15 30.19 0.2M
2023-01-23 30.63 30.95 30.45 30.74 0.2M
2023-01-20 30.16 30.62 29.86 30.61 0.3M
2023-01-19 29.71 29.97 29.24 29.92 0.3M
2023-01-18 31.01 31.01 29.74 29.89 0.4M
2023-01-17 31.40 31.57 31.09 31.21 0.3M
2023-01-13 31.03 31.87 30.70 31.60 0.3M
2023-01-12 31.24 31.63 31.04 31.47 0.3M
2023-01-11 30.69 31.21 30.65 31.11 0.2M
2023-01-10 29.89 30.74 29.89 30.66 0.2M
2023-01-09 30.48 30.55 29.85 29.95 0.3M
2023-01-06 29.97 30.54 29.80 30.46 0.3M
2023-01-05 30.13 30.14 29.64 29.80 0.3M
2023-01-04 30.56 31.01 30.46 30.62 0.3M
2023-01-03 30.28 30.50 29.85 30.15 0.3M