Honeytree U.S. Equity ETF (BEEZ)

BEEZ
🏛️ アメリカ →
33.11
最終更新: 2025-09-26
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
2025-09-26 33.11 33.11 33.11 33.11 0.0M
2025-09-25 32.93 32.93 32.88 32.88 0.0M
2025-09-24 33.27 33.27 33.04 33.04 0.0M
2025-09-23 33.29 33.29 33.29 33.29 0.0M
2025-09-22 33.38 33.50 33.38 33.48 0.0M
2025-09-19 33.45 33.46 33.45 33.46 0.0M
2025-09-18 33.56 33.56 33.50 33.50 0.0M
2025-09-17 33.32 33.32 33.32 33.32 0.0M
2025-09-16 33.20 33.25 33.20 33.25 0.0M
2025-09-15 33.46 33.46 33.36 33.36 0.0M
2025-09-12 33.50 33.50 33.34 33.34 0.0M
2025-09-11 33.70 33.70 33.70 33.70 0.0M
2025-09-10 33.21 33.21 33.08 33.08 0.0M
2025-09-09 33.23 33.25 33.23 33.25 0.0M
2025-09-08 33.43 33.52 33.40 33.52 0.0M
2025-09-05 33.56 33.56 33.42 33.42 0.0M
2025-09-04 33.32 33.44 33.32 33.44 0.0M
2025-09-03 33.04 33.13 33.04 33.13 0.0M
2025-09-02 33.05 33.19 33.05 33.17 0.0M
2025-08-29 33.59 33.59 33.50 33.53 0.0M
2025-08-28 33.55 33.68 33.52 33.68 0.0M
2025-08-27 33.63 33.67 33.58 33.67 0.0M
2025-08-26 33.55 33.55 33.53 33.53 0.0M
2025-08-25 33.62 33.62 33.53 33.53 0.0M
2025-08-22 33.94 33.94 33.82 33.82 0.0M
2025-08-21 33.53 33.53 33.33 33.33 0.0M
2025-08-20 33.65 33.65 33.63 33.65 0.0M
2025-08-19 33.64 33.64 33.64 33.64 0.0M
2025-08-18 33.39 33.39 33.34 33.34 0.0M
2025-08-15 33.34 33.34 33.32 33.33 0.0M
2025-08-14 33.42 33.47 33.38 33.47 0.0M
2025-08-13 33.69 33.69 33.69 33.69 0.0M
2025-08-12 33.30 33.30 33.30 33.30 0.0M
2025-08-11 32.94 32.96 32.94 32.96 0.0M
2025-08-08 33.04 33.04 33.04 33.04 0.0M
2025-08-07 32.89 32.89 32.89 32.89 0.0M
2025-08-06 32.93 32.93 32.93 32.93 0.0M
2025-08-05 32.81 32.81 32.81 32.81 0.0M
2025-08-04 32.83 32.83 32.83 32.83 0.0M
2025-08-01 32.40 32.40 32.40 32.40 0.0M
2025-07-31 32.76 32.76 32.76 32.76 0.0M
2025-07-30 33.19 33.19 33.02 33.09 0.0M
2025-07-29 32.98 32.98 32.98 32.98 0.0M
2025-07-28 33.20 33.20 33.03 33.03 0.0M
2025-07-25 33.19 33.19 33.18 33.18 0.0M
2025-07-24 33.12 33.12 33.12 33.12 0.0M
2025-07-23 33.01 33.01 32.96 32.96 0.0M
2025-07-22 32.77 32.77 32.77 32.77 0.0M
2025-07-21 32.77 32.79 32.59 32.59 0.0M
2025-07-18 32.57 32.57 32.57 32.57 0.0M
2025-07-17 32.65 32.65 32.65 32.65 0.0M
2025-07-16 32.37 32.37 32.37 32.37 0.0M
2025-07-15 32.62 32.62 32.30 32.30 0.0M
2025-07-14 32.72 32.72 32.69 32.69 0.0M
2025-07-11 32.63 32.66 32.63 32.66 0.0M
2025-07-10 33.16 33.16 32.99 32.99 0.0M
2025-07-09 32.99 32.99 32.99 32.99 0.0M
2025-07-08 32.91 32.91 32.91 32.91 0.0M
2025-07-07 33.04 33.04 32.83 32.83 0.0M
2025-07-03 33.04 33.09 33.04 33.09 0.0M
2025-07-02 32.90 32.90 32.90 32.90 0.0M
2025-07-01 32.99 32.99 32.87 32.87 0.0M
2025-06-30 32.44 32.57 32.44 32.57 0.0M
2025-06-27 32.44 32.46 32.37 32.37 0.0M
2025-06-26 32.19 32.24 32.14 32.24 0.0M
2025-06-25 32.30 32.30 32.18 32.18 0.0M
2025-06-24 32.11 32.46 32.11 32.45 0.0M
2025-06-23 32.13 32.13 32.13 32.13 0.0M
2025-06-20 31.70 31.70 31.70 31.70 0.0M
2025-06-18 31.83 31.83 31.83 31.83 0.0M
2025-06-17 32.07 32.07 32.07 32.07 0.0M
2025-06-16 32.34 32.34 32.34 32.34 0.0M
2025-06-13 32.09 32.09 32.09 32.09 0.0M
2025-06-12 32.70 32.70 32.70 32.70 0.0M
2025-06-11 32.67 32.67 32.67 32.67 0.0M
2025-06-10 32.72 32.82 32.72 32.82 0.0M
2025-06-09 32.61 32.63 32.61 32.61 0.0M
2025-06-06 32.79 32.79 32.70 32.70 0.0M
2025-06-05 32.49 32.49 32.49 32.49 0.0M
2025-06-04 32.52 32.52 32.52 32.52 0.0M
2025-06-03 32.50 32.50 32.50 32.50 0.0M
2025-06-02 32.23 32.23 32.23 32.23 0.0M
2025-05-30 32.32 32.32 32.32 32.32 0.0M
2025-05-29 32.26 32.26 32.26 32.26 0.0M
2025-05-28 32.20 32.20 32.20 32.20 0.0M
2025-05-27 32.35 32.37 32.35 32.37 0.0M
2025-05-23 31.72 31.72 31.72 31.72 0.0M
2025-05-22 31.78 31.78 31.78 31.78 0.0M
2025-05-21 31.79 31.79 31.79 31.79 0.0M
2025-05-20 32.31 32.31 32.31 32.31 0.0M
2025-05-19 32.42 32.42 32.42 32.42 0.0M
2025-05-16 32.34 32.34 32.34 32.34 0.0M
2025-05-15 31.95 32.06 31.95 32.06 0.0M
2025-05-14 31.70 31.70 31.67 31.67 0.0M
2025-05-13 32.20 32.20 32.09 32.09 0.0M
2025-05-12 31.95 32.04 31.95 32.04 0.0M
2025-05-09 31.17 31.17 31.17 31.17 0.0M
2025-05-08 31.21 31.21 31.21 31.21 0.0M
2025-05-07 30.89 30.89 30.89 30.89 0.0M
2025-05-06 30.81 30.82 30.66 30.66 0.0M
2025-05-05 31.00 31.00 31.00 31.00 0.0M
2025-05-02 30.95 30.95 30.95 30.95 0.0M
2025-05-01 30.39 30.39 30.39 30.39 0.0M
2025-04-30 30.51 30.51 30.51 30.51 0.0M
2025-04-29 30.19 30.19 30.19 30.19 0.0M
2025-04-28 29.76 29.93 29.76 29.93 0.0M
2025-04-25 29.95 29.95 29.95 29.95 0.0M
2025-04-24 29.99 29.99 29.99 29.99 0.0M
2025-04-23 29.44 29.44 29.44 29.44 0.0M
2025-04-22 28.94 29.19 28.94 29.19 0.0M
2025-04-21 28.49 28.49 28.49 28.49 0.0M
2025-04-17 29.06 29.06 29.06 29.06 0.0M
2025-04-16 28.92 28.92 28.92 28.92 0.0M
2025-04-15 29.27 29.27 29.25 29.25 0.0M
2025-04-14 29.32 29.32 29.32 29.32 0.0M
2025-04-11 28.99 28.99 28.99 28.99 0.0M
2025-04-10 28.31 28.66 28.31 28.49 0.0M
2025-04-09 27.24 29.26 27.06 29.26 0.0M
2025-04-08 27.39 27.43 27.11 27.11 0.0M
2025-04-07 27.16 27.61 27.16 27.61 0.0M
2025-04-04 28.84 28.84 28.03 28.03 0.0M
2025-04-03 29.89 30.03 29.68 29.68 0.0M
2025-04-02 30.38 30.74 30.38 30.74 0.0M
2025-04-01 30.17 30.41 30.17 30.41 0.0M
2025-03-31 29.93 30.40 29.93 30.40 0.0M
2025-03-28 30.04 30.04 30.02 30.02 0.0M
2025-03-27 30.62 30.62 30.62 30.62 0.0M
2025-03-26 30.53 30.59 30.53 30.59 0.0M
2025-03-25 30.49 30.49 30.37 30.49 0.0M
2025-03-24 30.55 30.55 30.55 30.55 0.0M
2025-03-21 30.00 30.01 30.00 30.01 0.0M
2025-03-20 30.14 30.31 30.13 30.16 0.0M
2025-03-19 30.43 30.50 30.35 30.50 0.0M
2025-03-18 30.30 30.30 30.24 30.29 0.0M
2025-03-17 30.37 30.52 30.37 30.52 0.0M
2025-03-14 30.07 30.20 30.07 30.20 0.0M
2025-03-13 29.71 29.71 29.71 29.71 0.0M
2025-03-12 30.21 30.21 30.21 30.21 0.0M
2025-03-11 30.75 30.75 30.40 30.40 0.0M
2025-03-10 31.71 31.71 30.91 30.97 0.0M
2025-03-07 31.55 31.55 31.55 31.55 0.0M
2025-03-06 31.44 31.45 31.24 31.34 0.0M
2025-03-05 31.47 31.64 31.47 31.64 0.0M
2025-03-04 31.23 31.28 31.23 31.28 0.0M
2025-03-03 31.89 32.04 31.60 31.60 0.0M
2025-02-28 31.65 31.84 31.40 31.84 0.0M
2025-02-27 31.74 31.93 31.48 31.48 0.0M
2025-02-26 32.09 32.09 31.72 31.72 0.0M
2025-02-25 31.79 31.86 31.79 31.86 0.0M
2025-02-24 31.83 31.85 31.69 31.69 0.0M
2025-02-21 32.20 32.20 31.84 31.84 0.0M
2025-02-20 32.39 32.39 32.37 32.37 0.0M
2025-02-19 32.54 32.54 32.54 32.54 0.0M
2025-02-18 32.19 32.38 32.19 32.38 0.0M
2025-02-14 32.23 32.23 32.23 32.23 0.0M
2025-02-13 32.27 32.45 32.27 32.44 0.0M
2025-02-12 32.31 32.32 32.31 32.32 0.0M
2025-02-11 32.49 32.57 32.46 32.57 0.0M
2025-02-10 32.31 32.46 32.31 32.46 0.0M
2025-02-07 32.28 32.28 32.28 32.28 0.0M
2025-02-06 32.67 32.67 32.67 32.67 0.0M
2025-02-05 32.54 32.77 32.54 32.77 0.0M
2025-02-04 32.48 32.50 32.48 32.48 0.0M
2025-02-03 32.48 32.48 32.48 32.48 0.0M
2025-01-31 32.61 32.61 32.61 32.61 0.0M
2025-01-30 32.72 32.83 32.72 32.78 0.0M
2025-01-29 32.59 32.59 32.37 32.37 0.0M
2025-01-28 32.64 32.64 32.60 32.60 0.0M
2025-01-27 32.73 32.73 32.73 32.73 0.0M
2025-01-24 32.54 32.54 32.54 32.54 0.0M
2025-01-23 32.59 32.64 32.59 32.64 0.0M
2025-01-22 32.54 32.54 32.54 32.54 0.0M
2025-01-21 32.60 32.60 32.60 32.60 0.0M
2025-01-17 32.12 32.12 32.12 32.12 0.0M
2025-01-16 31.93 31.93 31.93 31.93 0.0M
2025-01-15 31.68 31.68 31.68 31.68 0.0M
2025-01-14 31.33 31.41 31.33 31.41 0.0M
2025-01-13 31.10 31.22 31.10 31.22 0.0M
2025-01-10 31.05 31.05 31.05 31.05 0.0M
2025-01-08 31.20 31.41 31.20 31.41 0.0M
2025-01-07 31.47 31.47 31.31 31.31 0.0M
2025-01-06 31.50 31.50 31.41 31.43 0.0M
2025-01-03 31.36 31.36 31.36 31.36 0.0M
2025-01-02 31.00 31.00 31.00 31.00 0.0M