Hippo Holdings Inc (HIPO)

HIPO
🏛️ アメリカ →
35.44
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 35.05 35.05 35.05 35.05 0.7K
09:34 34.99 34.99 34.99 34.99 0.1K
09:36 35.21 35.21 35.21 35.21 0.6K
10:00 34.93 34.93 34.93 34.93 0.3K
10:03 34.80 34.80 34.80 34.80 0.4K
10:07 34.81 34.81 34.81 34.81 0.1K
10:09 34.80 34.80 34.80 34.80 1.1K
10:10 34.86 34.86 34.86 34.86 0.2K
10:11 34.83 34.83 34.83 34.83 4.3K
10:13 34.82 34.82 34.82 34.82 0.3K
10:15 34.75 34.75 34.75 34.75 0.8K
10:17 34.65 34.65 34.65 34.65 0.2K
10:19 34.64 34.64 34.64 34.64 0.3K
10:27 34.66 34.66 34.66 34.66 2.1K
10:45 34.85 34.85 34.85 34.85 3.2K
11:08 34.87 34.87 34.87 34.87 1.7K
11:09 34.80 34.80 34.80 34.80 0.3K
11:10 34.65 34.65 34.65 34.65 0.5K
11:14 34.66 34.74 34.66 34.74 0.7K
11:20 34.84 34.85 34.84 34.85 1.1K
11:34 34.70 34.70 34.70 34.70 1.1K
11:56 34.75 34.75 34.75 34.75 3.1K
11:57 34.75 35.00 34.75 35.00 3.5K
12:00 35.00 35.00 35.00 35.00 7.9K
12:26 35.35 35.35 35.35 35.35 2.5K
12:44 35.33 35.33 35.33 35.33 0.8K
13:02 35.31 35.32 35.31 35.32 0.8K
13:11 35.38 35.38 35.38 35.38 0.4K
13:16 35.32 35.32 35.32 35.32 0.4K
13:25 35.33 35.33 35.33 35.33 0.9K
13:35 35.37 35.37 35.37 35.37 1.1K
13:41 35.28 35.28 35.28 35.28 1.8K
13:43 35.29 35.29 35.29 35.29 0.9K
13:46 35.25 35.25 35.25 35.25 1.4K
13:58 35.25 35.25 35.25 35.25 0.5K
14:00 35.32 35.32 35.32 35.32 1.2K
14:05 35.21 35.21 35.21 35.21 3.4K
14:10 35.21 35.21 35.21 35.21 0.4K
14:15 35.33 35.33 35.33 35.33 0.1K
14:16 35.39 35.39 35.39 35.39 1.1K
14:17 35.40 35.40 35.40 35.40 0.8K
14:21 35.39 35.39 35.39 35.39 2.5K
14:54 35.35 35.35 35.35 35.35 4.0K
15:07 35.21 35.21 35.21 35.21 0.8K
15:18 35.26 35.26 35.26 35.26 1.7K
15:23 35.31 35.31 35.31 35.31 0.2K
15:24 35.28 35.28 35.28 35.28 0.5K
15:31 35.28 35.28 35.28 35.28 0.9K
15:35 35.29 35.29 35.29 35.29 2.1K
15:45 35.29 35.29 35.29 35.29 1.0K
15:47 35.30 35.30 35.30 35.30 0.4K
15:48 35.36 35.36 35.36 35.36 0.3K
15:50 35.40 35.40 35.40 35.40 1.2K
15:52 35.38 35.38 35.37 35.37 2.4K
15:54 35.42 35.42 35.42 35.42 1.4K
15:55 35.38 35.38 35.38 35.38 3.0K
15:57 35.35 35.35 35.35 35.35 2.4K
15:58 35.41 35.41 35.41 35.41 1.3K
15:59 35.42 35.44 35.41 35.44 16.8K
日付 始値 高値 安値 終値 出来高
2025-09-29 36.25 36.43 35.38 35.44 0.1M
2025-09-26 35.05 35.46 34.64 35.44 0.1M
2025-09-25 34.50 35.65 34.02 34.73 0.1M
2025-09-24 35.70 36.02 34.65 35.00 0.1M
2025-09-23 36.68 36.87 35.58 35.58 0.2M
2025-09-22 37.15 37.29 35.92 36.53 0.2M
2025-09-19 37.36 37.61 36.87 37.34 0.3M
2025-09-18 37.55 38.24 37.03 37.26 0.1M
2025-09-17 37.32 38.23 36.95 36.99 0.2M
2025-09-16 37.47 37.61 36.13 37.21 0.2M
2025-09-15 37.50 38.98 37.10 37.51 0.3M
2025-09-12 37.14 37.46 36.42 37.29 0.1M
2025-09-11 35.80 37.06 35.80 37.04 0.1M
2025-09-10 37.05 37.23 35.55 35.60 0.3M
2025-09-09 36.60 37.90 35.22 36.97 0.4M
2025-09-08 33.57 37.54 33.40 36.59 0.5M
2025-09-05 32.92 33.26 32.00 33.24 0.2M
2025-09-04 32.42 33.16 32.10 32.92 0.2M
2025-09-03 32.98 32.98 32.34 32.37 0.1M
2025-09-02 33.26 33.76 32.49 32.53 0.2M
2025-08-29 33.47 33.93 33.00 33.81 0.1M
2025-08-28 33.90 33.90 33.32 33.38 0.1M
2025-08-27 33.58 33.73 33.30 33.70 0.1M
2025-08-26 33.19 33.68 33.19 33.66 0.1M
2025-08-25 33.38 33.70 33.19 33.19 0.1M
2025-08-22 33.11 34.08 32.91 33.75 0.3M
2025-08-21 31.00 32.99 31.00 32.96 0.2M
2025-08-20 31.09 31.48 30.65 31.25 0.1M
2025-08-19 31.76 31.98 30.93 31.07 0.1M
2025-08-18 30.66 32.24 29.82 31.62 0.3M
2025-08-15 30.99 31.53 30.64 30.80 0.2M
2025-08-14 30.96 31.13 30.30 30.91 0.1M
2025-08-13 29.41 31.46 29.37 31.35 0.2M
2025-08-12 29.00 29.69 28.54 29.33 0.2M
2025-08-11 28.45 29.15 28.27 28.91 0.2M
2025-08-08 30.55 30.81 28.68 28.83 0.2M
2025-08-07 32.10 32.19 29.14 29.84 0.3M
2025-08-06 28.07 32.42 27.91 31.54 0.5M
2025-08-05 27.12 27.81 26.90 27.66 0.2M
2025-08-04 25.72 26.75 25.57 26.64 0.1M
2025-08-01 25.27 25.76 24.75 25.36 0.1M
2025-07-31 25.41 26.11 25.41 25.84 0.1M
2025-07-30 25.84 26.15 25.10 25.37 0.2M
2025-07-29 26.36 26.68 25.77 25.83 0.2M
2025-07-28 27.03 27.03 26.07 26.28 0.2M
2025-07-25 27.10 27.23 26.83 26.84 0.1M
2025-07-24 26.80 27.22 26.54 26.83 0.1M
2025-07-23 27.09 27.41 26.89 26.96 0.1M
2025-07-22 26.52 26.95 26.05 26.72 0.1M
2025-07-21 26.49 26.82 26.24 26.61 0.1M
2025-07-18 26.53 26.97 26.29 26.42 0.1M
2025-07-17 26.05 26.54 25.99 26.30 0.2M
2025-07-16 26.32 26.67 25.88 26.32 0.1M
2025-07-15 26.40 26.68 25.80 26.05 0.1M
2025-07-14 25.89 26.47 25.89 26.37 0.1M
2025-07-11 27.40 27.40 25.97 25.97 0.2M
2025-07-10 29.00 29.00 27.43 27.46 0.3M
2025-07-09 28.13 29.84 27.70 29.14 0.4M
2025-07-08 27.77 28.13 27.36 27.93 0.2M
2025-07-07 27.99 28.55 27.31 27.66 0.2M
2025-07-03 27.43 28.32 27.26 28.11 0.1M
2025-07-02 28.07 28.34 27.46 27.60 0.3M
2025-07-01 28.24 29.72 27.53 28.00 0.4M
2025-06-30 28.00 28.49 27.51 27.93 0.3M
2025-06-27 27.74 27.94 27.22 27.81 0.6M
2025-06-26 27.53 28.15 26.72 27.92 0.3M
2025-06-25 27.84 27.95 27.14 27.30 0.2M
2025-06-24 28.81 28.94 27.60 27.91 0.2M
2025-06-23 28.39 28.94 27.42 28.56 0.3M
2025-06-20 29.40 29.82 28.28 28.51 0.3M
2025-06-18 28.41 29.19 28.30 29.06 0.2M
2025-06-17 29.54 30.55 28.39 28.43 0.3M
2025-06-16 28.53 29.53 27.75 29.29 0.4M
2025-06-13 29.00 29.62 28.08 28.26 0.4M
2025-06-12 27.81 31.61 27.40 29.56 1.4M
2025-06-11 27.79 28.26 27.09 27.10 0.4M
2025-06-10 27.84 27.94 26.57 27.75 0.2M
2025-06-09 28.00 28.34 27.42 27.75 0.5M
2025-06-06 25.50 27.77 25.50 27.74 0.3M
2025-06-05 24.89 25.43 24.89 25.13 0.3M
2025-06-04 24.37 25.17 24.06 25.12 0.2M
2025-06-03 24.58 24.83 24.07 24.35 0.2M
2025-06-02 23.45 25.05 22.88 24.63 0.4M
2025-05-30 23.25 23.85 23.12 23.56 0.2M
2025-05-29 23.71 23.86 22.91 23.33 0.2M
2025-05-28 23.06 23.70 22.93 23.50 0.3M
2025-05-27 22.69 23.08 22.34 23.07 0.2M
2025-05-23 21.99 22.55 21.99 22.34 0.1M
2025-05-22 21.99 22.39 21.99 22.21 0.1M
2025-05-21 22.63 22.78 21.80 22.12 0.2M
2025-05-20 22.52 23.00 22.25 22.98 0.2M
2025-05-19 22.11 22.54 22.05 22.52 0.1M
2025-05-16 22.27 22.81 21.97 22.67 0.2M
2025-05-15 21.81 22.63 21.81 22.33 0.2M
2025-05-14 22.70 22.70 21.61 22.10 0.3M
2025-05-13 22.20 23.02 21.61 22.71 0.3M
2025-05-12 21.34 22.39 21.09 22.08 0.3M
2025-05-09 20.83 20.88 19.92 20.53 0.4M
2025-05-08 23.32 23.32 20.24 20.57 0.7M
2025-05-07 24.21 24.65 23.86 24.46 0.2M
2025-05-06 23.68 24.12 23.48 24.02 0.1M
2025-05-05 24.02 24.45 23.57 24.08 0.1M
2025-05-02 23.61 24.38 23.43 24.33 0.1M
2025-05-01 23.00 23.42 22.60 23.13 0.2M
2025-04-30 23.56 23.56 22.96 23.12 0.2M
2025-04-29 24.16 24.37 23.85 24.07 0.1M
2025-04-28 24.18 24.51 23.67 24.27 0.1M
2025-04-25 24.16 24.25 23.71 24.21 0.1M
2025-04-24 24.03 24.58 23.95 24.55 0.2M
2025-04-23 24.74 24.87 23.90 24.15 0.1M
2025-04-22 24.36 24.79 24.26 24.53 0.1M
2025-04-21 24.16 24.16 23.03 23.72 0.1M
2025-04-17 24.57 24.87 24.05 24.38 0.1M
2025-04-16 23.58 24.67 23.58 24.61 0.2M
2025-04-15 23.38 24.10 23.30 23.75 0.2M
2025-04-14 22.94 23.25 21.92 23.24 0.2M
2025-04-11 22.19 22.37 20.88 22.32 0.2M
2025-04-10 22.94 23.47 21.99 22.75 0.2M
2025-04-09 21.93 24.13 21.37 23.77 0.3M
2025-04-08 24.00 24.06 21.77 22.08 0.2M
2025-04-07 21.16 24.05 20.69 22.59 0.3M
2025-04-04 23.50 23.79 22.16 22.71 0.3M
2025-04-03 23.65 24.62 23.29 24.25 0.2M
2025-04-02 24.20 25.34 24.12 24.80 0.2M
2025-04-01 25.40 25.57 24.49 24.83 0.2M
2025-03-31 25.22 25.89 25.22 25.56 0.3M
2025-03-28 25.88 26.00 25.25 25.99 0.2M
2025-03-27 26.52 26.52 25.48 25.81 0.1M
2025-03-26 27.64 28.10 26.28 26.57 0.1M
2025-03-25 27.55 27.99 27.36 27.65 0.1M
2025-03-24 27.19 27.92 27.07 27.47 0.1M
2025-03-21 25.58 26.46 25.58 26.45 0.2M
2025-03-20 25.87 27.13 25.87 26.28 0.1M
2025-03-19 26.06 26.56 25.56 26.47 0.2M
2025-03-18 27.50 27.50 25.86 26.20 0.1M
2025-03-17 26.39 27.89 26.39 27.84 0.2M
2025-03-14 27.49 27.70 26.49 26.80 0.1M
2025-03-13 27.78 27.83 26.72 26.96 0.1M
2025-03-12 28.00 28.45 27.14 27.98 0.2M
2025-03-11 27.09 27.99 26.75 27.62 0.2M
2025-03-10 29.12 29.23 26.13 26.90 0.3M
2025-03-07 30.28 30.95 28.35 30.20 0.4M
2025-03-06 31.76 35.44 30.00 30.28 0.9M
2025-03-05 29.21 29.66 28.63 29.59 0.2M
2025-03-04 27.72 29.81 27.52 29.21 0.2M
2025-03-03 28.81 29.78 28.50 28.64 0.2M
2025-02-28 27.99 29.14 27.99 28.73 0.1M
2025-02-27 28.07 28.98 27.80 27.99 0.1M
2025-02-26 26.83 28.08 26.72 27.87 0.1M
2025-02-25 27.24 27.66 26.47 27.03 0.1M
2025-02-24 27.07 28.15 26.57 27.33 0.1M
2025-02-21 28.77 28.77 26.98 27.09 0.2M
2025-02-20 29.80 29.82 28.09 28.29 0.2M
2025-02-19 29.79 30.19 28.84 30.12 0.1M
2025-02-18 30.11 30.88 29.90 29.99 0.1M
2025-02-14 31.43 31.43 29.97 30.11 0.1M
2025-02-13 30.38 31.20 30.00 30.91 0.1M
2025-02-12 30.15 30.46 28.91 30.19 0.2M
2025-02-11 30.64 31.13 30.11 30.76 0.1M
2025-02-10 32.26 32.47 30.79 30.96 0.2M
2025-02-07 31.00 31.56 30.70 31.17 0.2M
2025-02-06 31.16 32.00 30.33 31.22 0.3M
2025-02-05 30.82 31.19 29.89 30.84 0.2M
2025-02-04 28.21 30.37 28.21 30.20 0.3M
2025-02-03 26.79 27.54 25.81 27.28 0.1M
2025-01-31 27.60 28.39 27.53 28.00 0.1M
2025-01-30 28.01 28.59 27.58 27.68 0.1M
2025-01-29 27.27 27.71 26.81 27.61 0.1M
2025-01-28 26.91 27.39 26.49 27.36 0.1M
2025-01-27 25.45 27.29 25.33 26.85 0.2M
2025-01-24 25.80 26.42 25.73 25.99 0.2M
2025-01-23 26.16 26.33 25.79 26.02 0.2M
2025-01-22 26.71 27.12 26.30 26.32 0.1M
2025-01-21 27.77 27.81 26.35 26.65 0.1M
2025-01-17 28.16 28.38 27.07 27.30 0.1M
2025-01-16 26.83 27.85 26.76 27.77 0.1M
2025-01-15 26.41 27.00 26.04 26.80 0.1M
2025-01-14 24.95 25.55 24.67 25.55 0.1M
2025-01-13 23.57 24.57 22.83 24.55 0.1M
2025-01-10 24.88 25.06 23.67 24.42 0.2M
2025-01-08 25.91 26.22 25.04 26.16 0.2M
2025-01-07 27.39 27.78 25.54 26.21 0.2M
2025-01-06 26.96 27.85 26.94 27.04 0.1M
2025-01-03 25.98 26.83 25.95 26.80 0.1M
2025-01-02 27.35 27.35 25.26 25.64 0.1M