Holaluz Clidom Sa (HLZZ)

HLZZ
🏛️ スペイン →
1.19
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
2021-12-30 12.50 12.50 12.35 12.50 0.0M
2021-12-29 12.70 12.80 12.50 12.50 0.0M
2021-12-28 12.70 12.85 12.25 12.60 0.0M
2021-12-27 13.00 13.00 12.60 12.90 0.0M
2021-12-23 12.90 13.00 12.50 12.70 0.0M
2021-12-22 12.90 13.00 12.60 13.00 0.0M
2021-12-21 12.40 12.90 12.40 12.75 0.0M
2021-12-20 12.40 12.85 12.25 12.50 0.0M
2021-12-17 11.85 12.40 11.80 12.35 0.0M
2021-12-16 11.40 12.00 11.40 11.90 0.0M
2021-12-15 11.40 11.60 11.05 11.05 0.0M
2021-12-14 11.30 11.60 11.20 11.60 0.0M
2021-12-13 11.00 11.30 10.90 11.10 0.0M
2021-12-10 11.20 11.20 11.00 11.00 0.0M
2021-12-09 11.20 11.20 11.00 11.00 0.0M
2021-12-08 11.00 11.20 11.00 11.00 0.0M
2021-12-07 10.90 11.00 10.90 11.00 0.0M
2021-12-06 10.70 11.00 10.60 10.70 0.0M
2021-12-03 11.00 11.00 10.80 11.00 0.0M
2021-12-02 10.60 11.10 10.60 11.00 0.0M
2021-12-01 10.80 10.85 10.60 10.80 0.0M
2021-11-30 10.60 10.80 10.60 10.80 0.0M
2021-11-29 11.00 11.00 10.70 10.80 0.0M
2021-11-26 11.20 11.20 10.55 10.55 0.0M
2021-11-25 11.30 11.50 11.30 11.40 0.0M
2021-11-24 11.80 11.80 11.25 11.30 0.0M
2021-11-23 12.00 12.00 11.60 11.70 0.0M
2021-11-22 11.80 12.00 11.80 11.90 0.0M
2021-11-19 12.20 12.20 11.90 11.90 0.0M
2021-11-18 12.10 12.10 11.90 12.00 0.0M
2021-11-17 12.20 12.20 12.10 12.20 0.0M
2021-11-16 11.90 12.45 11.90 12.40 0.0M
2021-11-15 12.40 12.40 11.90 12.00 0.0M
2021-11-12 12.00 12.50 11.90 12.00 0.0M
2021-11-11 12.00 12.00 11.80 12.00 0.0M
2021-11-10 11.85 12.00 11.70 12.00 0.0M
2021-11-09 11.80 11.80 11.50 11.80 0.0M
2021-11-08 11.90 11.90 11.60 11.80 0.0M
2021-11-05 11.80 11.90 11.60 11.65 0.0M
2021-11-04 11.80 11.80 11.60 11.80 0.0M
2021-11-03 11.50 11.90 11.30 11.90 0.0M
2021-11-02 11.55 11.90 11.40 11.50 0.0M
2021-11-01 11.90 11.90 11.50 11.70 0.0M
2021-10-29 11.80 11.80 11.50 11.80 0.0M
2021-10-28 11.60 11.80 11.35 11.80 0.0M
2021-10-27 12.10 12.10 11.60 11.70 0.0M
2021-10-26 11.95 11.95 11.55 11.90 0.0M
2021-10-25 12.30 12.30 11.50 11.90 0.0M
2021-10-22 12.30 12.30 11.75 11.80 0.0M
2021-10-21 11.50 12.60 11.50 12.00 0.0M
2021-10-20 11.70 12.00 11.50 11.50 0.0M
2021-10-19 11.70 11.80 11.40 11.40 0.0M
2021-10-18 12.00 12.10 11.40 11.60 0.0M
2021-10-15 12.10 12.50 12.00 12.00 0.0M
2021-10-14 12.00 12.90 12.00 12.70 0.0M
2021-10-13 12.00 12.00 11.90 11.95 0.0M
2021-10-12 12.00 12.00 12.00 12.00 0.0M
2021-10-11 11.75 12.00 11.75 12.00 0.0M
2021-10-08 12.35 12.45 11.90 12.00 0.0M
2021-10-07 12.30 12.50 12.00 12.10 0.0M
2021-10-06 12.25 12.30 11.80 12.00 0.0M
2021-10-05 12.35 12.60 12.30 12.50 0.0M
2021-10-04 13.00 13.00 12.50 12.50 0.0M
2021-10-01 13.00 13.00 12.50 13.00 0.0M
2021-09-30 12.80 13.15 12.50 12.55 0.0M
2021-09-29 12.00 13.15 12.00 12.75 0.0M
2021-09-28 12.60 12.60 12.00 12.05 0.0M
2021-09-27 12.80 12.80 12.20 12.75 0.0M
2021-09-24 12.80 13.10 12.70 12.80 0.0M
2021-09-23 12.90 13.00 12.85 12.90 0.0M
2021-09-22 13.05 13.10 13.00 13.10 0.0M
2021-09-21 13.20 13.50 12.50 13.05 0.0M
2021-09-20 13.75 13.75 13.20 13.45 0.0M
2021-09-17 13.75 13.75 13.20 13.30 0.0M
2021-09-16 13.50 13.60 12.50 13.20 0.1M
2021-09-15 13.50 13.60 13.45 13.50 0.0M
2021-09-14 13.80 13.80 13.50 13.50 0.0M
2021-09-13 13.60 13.80 13.40 13.80 0.0M
2021-09-10 13.30 13.40 13.30 13.40 0.0M
2021-09-09 13.30 13.35 13.20 13.30 0.0M
2021-09-08 13.45 13.45 13.20 13.25 0.0M
2021-09-07 13.40 13.45 13.20 13.40 0.0M
2021-09-06 13.20 13.45 13.20 13.45 0.0M
2021-09-03 13.20 13.45 13.20 13.40 0.0M
2021-09-02 13.20 13.40 12.50 13.20 0.0M
2021-09-01 13.40 13.40 13.15 13.15 0.0M
2021-08-31 13.80 13.80 13.40 13.40 0.0M
2021-08-30 13.90 13.90 13.20 13.80 0.0M
2021-08-27 13.25 13.80 13.25 13.70 0.0M
2021-08-26 13.60 13.70 12.40 13.20 0.0M
2021-08-25 13.70 13.70 13.55 13.60 0.0M
2021-08-24 13.65 13.70 13.55 13.70 0.0M
2021-08-23 13.60 13.80 13.60 13.65 0.0M
2021-08-20 13.75 13.80 13.65 13.70 0.0M
2021-08-19 13.70 13.95 13.60 13.65 0.0M
2021-08-18 13.80 13.80 13.55 13.65 0.0M
2021-08-17 13.90 14.00 13.90 13.90 0.0M
2021-08-16 14.20 14.20 13.80 13.90 0.0M
2021-08-13 14.10 14.30 14.00 14.20 0.0M
2021-08-12 13.70 14.10 13.70 13.90 0.0M
2021-08-11 14.50 14.50 13.70 13.70 0.0M
2021-08-10 13.60 14.40 13.60 14.40 0.0M
2021-08-09 13.80 13.90 13.60 13.60 0.0M
2021-08-06 14.00 14.00 13.65 13.65 0.0M
2021-08-05 14.00 14.00 13.70 13.95 0.0M
2021-08-04 13.80 14.00 13.70 13.70 0.0M
2021-08-03 13.70 14.00 13.65 13.65 0.0M
2021-08-02 13.85 14.00 13.60 13.80 0.0M
2021-07-30 13.90 13.90 13.70 13.80 0.0M
2021-07-29 13.95 13.95 13.65 13.90 0.0M
2021-07-28 13.70 13.95 13.65 13.70 0.0M
2021-07-27 13.90 14.00 13.65 13.95 0.0M
2021-07-26 14.20 14.20 13.85 14.00 0.0M
2021-07-23 14.00 14.15 14.00 14.05 0.0M
2021-07-22 14.20 14.20 14.00 14.05 0.0M
2021-07-21 14.00 14.30 13.95 14.20 0.0M
2021-07-20 13.95 14.20 13.90 14.15 0.0M
2021-07-19 14.10 14.10 13.95 13.95 0.0M
2021-07-16 14.10 14.55 14.00 14.15 0.0M
2021-07-15 14.20 14.20 14.00 14.10 0.0M
2021-07-14 14.05 14.30 13.90 14.20 0.0M
2021-07-13 14.30 14.30 13.80 14.30 0.0M
2021-07-12 14.40 14.50 14.30 14.40 0.0M
2021-07-09 14.70 14.70 14.20 14.60 0.0M
2021-07-08 14.50 14.70 14.05 14.05 0.0M
2021-07-07 14.50 14.60 14.35 14.50 0.0M
2021-07-06 14.60 14.60 14.40 14.50 0.0M
2021-07-05 14.60 14.60 14.50 14.50 0.0M
2021-07-02 14.50 14.80 14.50 14.60 0.0M
2021-07-01 13.85 14.50 13.85 14.35 0.0M
2021-06-30 13.80 14.20 13.80 14.00 0.0M
2021-06-29 14.10 14.10 13.80 13.80 0.0M
2021-06-28 14.10 14.10 14.00 14.00 0.0M
2021-06-25 14.10 14.10 14.00 14.05 0.0M
2021-06-24 14.10 14.10 13.90 14.10 0.0M
2021-06-23 14.10 14.10 14.00 14.10 0.0M
2021-06-22 14.05 14.10 13.80 14.10 0.0M
2021-06-21 13.85 14.05 13.70 14.05 0.1M
2021-06-18 13.80 14.00 13.70 14.00 0.0M
2021-06-17 14.00 14.00 13.85 14.00 0.0M
2021-06-16 14.10 14.10 13.75 14.00 0.0M
2021-06-15 13.80 14.10 13.60 14.05 0.0M
2021-06-14 13.95 13.95 13.70 13.90 0.0M
2021-06-11 13.90 13.90 13.80 13.90 0.0M
2021-06-10 14.00 14.00 13.75 13.90 0.0M
2021-06-09 14.10 14.10 13.70 14.00 0.0M
2021-06-08 13.75 13.90 13.70 13.70 0.0M
2021-06-07 13.80 13.80 13.60 13.65 0.0M
2021-06-04 14.10 14.10 13.75 13.75 0.0M
2021-06-03 14.10 14.10 13.90 13.95 0.0M
2021-06-02 13.60 14.50 13.50 14.05 0.0M
2021-06-01 13.70 13.70 13.50 13.50 0.0M
2021-05-31 13.50 13.70 13.50 13.50 0.0M
2021-05-28 13.20 13.55 13.15 13.45 0.0M
2021-05-27 13.35 13.50 13.20 13.30 0.0M
2021-05-26 13.30 13.60 13.10 13.40 0.0M
2021-05-25 13.80 13.80 13.20 13.30 0.0M
2021-05-24 13.90 13.90 13.65 13.75 0.0M
2021-05-21 13.85 13.90 13.60 13.80 0.0M
2021-05-20 13.90 14.00 13.05 13.85 0.0M
2021-05-19 13.90 13.90 13.50 13.70 0.0M
2021-05-18 13.80 13.95 13.50 13.70 0.0M
2021-05-17 13.80 14.00 13.40 13.60 0.0M
2021-05-14 13.80 13.90 13.60 13.85 0.0M
2021-05-13 13.50 13.80 13.45 13.80 0.0M
2021-05-12 13.70 13.80 13.30 13.70 0.0M
2021-05-11 13.35 13.60 13.30 13.35 0.0M
2021-05-10 13.50 13.80 13.30 13.50 0.0M
2021-05-07 13.60 13.70 13.30 13.55 0.0M
2021-05-06 13.30 13.60 13.20 13.50 0.0M
2021-05-05 13.30 13.60 13.10 13.35 0.0M
2021-05-04 13.40 13.50 13.05 13.10 0.0M
2021-05-03 13.85 13.90 13.40 13.50 0.0M
2021-04-30 13.45 13.80 13.40 13.70 0.0M
2021-04-29 13.80 13.90 13.50 13.50 0.0M
2021-04-28 13.55 13.65 13.30 13.65 0.0M
2021-04-27 13.70 13.75 13.35 13.40 0.0M
2021-04-26 13.80 13.80 13.25 13.70 0.0M
2021-04-23 13.70 13.70 13.50 13.70 0.0M
2021-04-22 13.30 13.70 13.10 13.35 0.0M
2021-04-21 13.30 13.40 13.00 13.20 0.0M
2021-04-20 13.90 13.90 13.10 13.30 0.0M
2021-04-19 13.20 14.20 13.20 13.65 0.0M
2021-04-16 13.00 13.00 12.50 13.00 0.0M
2021-04-15 12.70 13.00 12.40 13.00 0.0M
2021-04-14 12.60 12.90 12.15 12.70 0.0M
2021-04-13 12.80 13.00 12.60 12.60 0.0M
2021-04-12 12.60 13.00 12.60 12.80 0.0M
2021-04-09 12.00 12.00 11.70 12.00 0.0M
2021-04-08 11.90 12.00 11.70 11.90 0.0M
2021-04-07 11.50 12.20 11.50 12.10 0.0M
2021-04-06 11.20 12.20 11.10 11.30 0.0M
2021-04-01 11.10 11.15 11.00 11.00 0.0M
2021-03-31 10.76 11.18 10.76 11.12 0.0M
2021-03-30 10.30 11.24 10.30 10.52 0.0M
2021-03-29 10.70 10.90 10.34 10.40 0.0M
2021-03-26 10.50 10.54 10.38 10.38 0.0M
2021-03-25 10.70 10.74 10.38 10.50 0.0M
2021-03-24 10.86 10.96 10.52 10.52 0.0M
2021-03-23 10.60 10.84 10.50 10.82 0.0M
2021-03-22 10.20 10.60 10.20 10.60 0.0M
2021-03-19 10.30 10.30 10.02 10.20 0.0M
2021-03-18 10.12 10.34 10.02 10.34 0.0M
2021-03-17 9.90 10.14 9.90 10.10 0.0M
2021-03-16 10.14 10.14 9.90 10.08 0.0M
2021-03-15 10.00 10.16 9.88 10.06 0.0M
2021-03-12 10.14 10.14 9.92 10.00 0.0M
2021-03-11 10.20 10.20 9.85 9.99 0.0M
2021-03-10 9.95 10.20 9.75 9.98 0.0M
2021-03-09 9.50 9.95 9.50 9.88 0.0M
2021-03-08 9.54 9.60 9.43 9.60 0.0M
2021-03-05 9.54 9.54 9.46 9.48 0.0M
2021-03-04 9.48 9.48 9.37 9.46 0.0M
2021-03-03 9.66 9.67 9.35 9.35 0.0M
2021-03-02 9.55 9.70 9.55 9.65 0.0M
2021-03-01 9.72 9.72 9.55 9.55 0.0M
2021-02-26 9.41 9.70 9.41 9.60 0.0M
2021-02-25 9.20 9.69 9.20 9.55 0.0M
2021-02-24 9.64 9.70 9.02 9.02 0.0M
2021-02-23 9.70 9.79 9.16 9.50 0.0M
2021-02-22 9.52 9.70 9.52 9.68 0.0M
2021-02-19 9.70 9.78 9.50 9.78 0.0M
2021-02-18 9.28 9.80 9.28 9.65 0.0M
2021-02-17 9.40 9.40 9.15 9.40 0.0M
2021-02-16 8.92 9.35 8.92 9.35 0.0M
2021-02-15 8.86 9.10 8.86 8.92 0.0M
2021-02-12 8.99 9.02 8.82 8.99 0.0M
2021-02-11 9.00 9.00 8.82 8.82 0.0M
2021-02-10 9.10 9.10 8.73 8.76 0.0M
2021-02-09 9.00 9.00 8.90 9.00 0.0M
2021-02-08 8.93 9.10 8.93 8.93 0.0M
2021-02-05 9.10 9.20 8.91 9.00 0.0M
2021-02-04 9.00 9.16 8.82 8.90 0.0M
2021-02-03 8.90 9.10 8.82 8.90 0.0M
2021-02-02 8.81 8.90 8.81 8.90 0.0M
2021-02-01 8.90 8.90 8.70 8.90 0.0M
2021-01-29 9.08 9.20 8.81 8.99 0.0M
2021-01-28 8.86 9.10 8.63 8.81 0.0M
2021-01-27 8.84 8.84 8.57 8.80 0.0M
2021-01-26 8.85 8.85 8.50 8.79 0.0M
2021-01-25 8.57 8.85 8.51 8.76 0.0M
2021-01-22 8.77 8.79 8.57 8.79 0.0M
2021-01-21 8.94 8.94 8.59 8.59 0.0M
2021-01-20 8.76 8.95 8.76 8.76 0.0M
2021-01-19 8.81 8.99 8.81 8.82 0.0M
2021-01-18 9.09 9.09 8.80 8.99 0.0M
2021-01-15 9.10 9.10 8.75 8.90 0.0M
2021-01-14 9.10 9.19 9.00 9.00 0.0M
2021-01-13 9.20 9.30 9.00 9.01 0.0M
2021-01-12 9.36 9.36 9.00 9.19 0.0M
2021-01-11 9.18 9.55 9.00 9.06 0.0M
2021-01-08 9.29 9.29 9.00 9.06 0.0M
2021-01-07 8.58 9.39 8.57 9.30 0.0M
2021-01-06 8.58 8.59 8.46 8.59 0.0M
2021-01-05 8.50 8.60 8.28 8.55 0.0M
2021-01-04 8.26 8.63 8.14 8.43 0.0M