H

HRB
🏛️ アメリカ →
50.60
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 23.55 23.71 23.51 23.56 1.2M
2021-12-30 23.74 23.87 23.62 23.62 0.9M
2021-12-29 23.60 23.84 23.60 23.67 0.8M
2021-12-28 23.55 23.80 23.55 23.60 0.9M
2021-12-27 23.42 23.62 23.31 23.60 0.9M
2021-12-23 23.54 23.64 23.42 23.54 0.9M
2021-12-22 23.52 23.71 23.34 23.36 1.4M
2021-12-21 22.97 23.48 22.97 23.41 1.9M
2021-12-20 23.24 23.31 22.48 22.83 2.4M
2021-12-17 23.97 24.18 23.52 23.55 3.5M
2021-12-16 24.28 24.47 24.00 24.01 1.6M
2021-12-15 23.74 24.31 23.67 24.16 1.9M
2021-12-14 23.56 23.79 23.49 23.57 2.4M
2021-12-13 23.46 23.71 23.13 23.49 2.2M
2021-12-10 23.66 23.82 23.37 23.60 1.9M
2021-12-09 24.14 24.24 23.60 23.61 1.3M
2021-12-08 23.97 24.39 23.74 24.24 1.6M
2021-12-07 24.15 24.33 23.50 23.64 2.2M
2021-12-06 23.45 24.35 23.31 24.12 2.6M
2021-12-03 23.47 23.70 23.19 23.33 1.9M
2021-12-02 23.23 23.80 22.93 23.68 2.6M
2021-12-01 24.00 24.09 23.12 23.13 1.9M
2021-11-30 24.25 24.33 23.65 23.68 2.0M
2021-11-29 25.28 25.29 24.44 24.45 1.6M
2021-11-26 25.19 25.26 24.80 25.03 0.9M
2021-11-24 25.32 25.54 25.15 25.48 1.0M
2021-11-23 25.29 25.42 25.04 25.25 1.3M
2021-11-22 24.44 25.43 24.41 25.24 1.6M
2021-11-19 24.23 24.66 24.07 24.47 2.0M
2021-11-18 24.32 24.54 24.07 24.24 1.5M
2021-11-17 24.26 24.42 24.01 24.32 1.6M
2021-11-16 24.51 24.64 24.38 24.38 1.8M
2021-11-15 24.53 24.70 24.47 24.55 0.9M
2021-11-12 24.55 24.57 24.28 24.47 1.5M
2021-11-11 24.96 25.14 24.59 24.60 2.0M
2021-11-10 24.61 25.30 24.55 24.97 1.5M
2021-11-09 24.85 25.35 24.61 24.83 1.9M
2021-11-08 25.30 25.31 24.56 24.57 1.8M
2021-11-05 24.77 25.26 24.66 25.24 1.9M
2021-11-04 24.23 25.17 24.23 24.58 3.3M
2021-11-03 23.00 24.44 22.63 24.19 3.2M
2021-11-02 23.04 23.12 22.57 22.76 2.0M
2021-11-01 23.07 23.31 22.92 23.03 4.0M
2021-10-29 23.32 23.53 23.01 23.07 2.2M
2021-10-28 23.08 23.38 22.97 23.36 2.6M
2021-10-27 24.50 24.55 23.02 23.03 2.2M
2021-10-26 24.79 24.88 24.48 24.49 1.3M
2021-10-25 24.65 24.91 24.65 24.68 0.9M
2021-10-22 24.82 24.87 24.54 24.60 0.9M
2021-10-21 24.72 24.89 24.63 24.82 0.8M
2021-10-20 24.54 24.91 24.51 24.62 1.2M
2021-10-19 24.64 24.69 24.44 24.54 0.7M
2021-10-18 24.64 24.76 24.14 24.55 0.9M
2021-10-15 24.89 25.16 24.73 24.75 0.9M
2021-10-14 24.70 24.78 24.54 24.75 0.8M
2021-10-13 24.88 24.88 24.45 24.59 0.9M
2021-10-12 25.18 25.26 24.90 24.96 1.1M
2021-10-11 25.38 25.57 25.13 25.14 0.8M
2021-10-08 25.44 25.56 25.24 25.39 1.1M
2021-10-07 25.22 25.74 25.22 25.41 1.3M
2021-10-06 25.47 25.49 25.07 25.11 1.7M
2021-10-05 25.69 25.82 25.42 25.62 1.5M
2021-10-04 25.49 25.76 25.20 25.71 1.0M
2021-10-01 25.30 25.70 24.77 25.49 1.3M
2021-09-30 25.44 25.49 24.98 25.00 1.2M
2021-09-29 25.20 25.45 25.01 25.20 1.0M
2021-09-28 25.54 25.65 25.11 25.15 0.9M
2021-09-27 25.64 25.70 25.49 25.54 1.2M
2021-09-24 25.48 25.64 25.41 25.54 0.8M
2021-09-23 25.51 25.67 25.43 25.44 1.1M
2021-09-22 25.04 25.59 24.96 25.33 1.1M
2021-09-21 25.46 25.48 24.98 25.00 1.5M
2021-09-20 24.68 25.28 24.55 25.27 1.7M
2021-09-17 25.04 25.25 24.90 25.05 3.3M
2021-09-16 24.89 25.14 24.70 24.98 1.5M
2021-09-15 24.59 25.13 24.50 24.85 1.5M
2021-09-14 24.87 24.97 24.47 24.58 1.7M
2021-09-13 24.88 24.99 24.59 24.82 1.5M
2021-09-10 25.24 25.41 24.77 24.78 1.6M
2021-09-09 26.01 26.01 25.23 25.24 1.6M
2021-09-08 25.74 26.37 25.69 26.27 2.2M
2021-09-07 25.86 25.88 25.48 25.69 1.3M
2021-09-03 26.10 26.11 25.68 25.98 1.3M
2021-09-02 26.43 26.51 26.11 26.18 1.7M
2021-09-01 25.73 26.39 25.44 26.23 1.7M
2021-08-31 25.61 25.95 25.56 25.65 1.6M
2021-08-30 25.79 25.94 25.62 25.66 1.5M
2021-08-27 25.33 25.85 25.29 25.82 1.6M
2021-08-26 25.49 25.49 25.06 25.23 1.3M
2021-08-25 25.45 25.72 25.28 25.57 1.1M
2021-08-24 25.50 25.57 25.13 25.46 1.1M
2021-08-23 25.52 25.62 25.29 25.39 1.0M
2021-08-20 25.31 25.53 25.10 25.48 1.6M
2021-08-19 25.19 25.80 25.07 25.32 1.5M
2021-08-18 25.67 25.78 25.37 25.39 0.8M
2021-08-17 25.69 25.98 25.50 25.75 1.0M
2021-08-16 25.56 25.83 25.47 25.73 0.8M
2021-08-13 25.84 25.96 25.57 25.66 0.7M
2021-08-12 25.68 25.88 25.57 25.75 1.2M
2021-08-11 25.08 25.68 24.98 25.66 1.0M
2021-08-10 25.01 25.19 24.81 25.16 1.1M
2021-08-09 25.26 25.34 24.88 24.98 1.0M
2021-08-06 25.13 25.37 24.91 25.28 1.2M
2021-08-05 24.97 25.21 24.90 25.11 1.3M
2021-08-04 24.53 24.95 24.33 24.85 1.5M
2021-08-03 24.53 24.77 24.44 24.66 1.3M
2021-08-02 24.73 24.93 24.52 24.57 1.2M
2021-07-30 24.49 24.80 24.44 24.55 1.2M
2021-07-29 24.51 24.91 24.51 24.60 1.5M
2021-07-28 24.62 24.73 24.20 24.34 1.1M
2021-07-27 24.32 24.67 24.26 24.53 1.2M
2021-07-26 24.50 24.85 24.24 24.37 1.6M
2021-07-23 24.38 24.63 24.32 24.53 1.8M
2021-07-22 24.02 24.26 23.99 24.21 1.7M
2021-07-21 24.29 24.50 23.99 23.99 2.7M
2021-07-20 23.43 24.31 23.35 24.09 2.3M
2021-07-19 23.57 23.70 23.18 23.34 2.3M
2021-07-16 23.96 24.24 23.60 23.61 2.1M
2021-07-15 23.88 24.17 23.84 23.92 1.4M
2021-07-14 23.65 24.07 23.63 23.96 1.3M
2021-07-13 24.20 24.21 23.62 23.62 1.6M
2021-07-12 23.96 24.26 23.93 24.20 1.4M
2021-07-09 23.70 24.18 23.67 24.08 1.2M
2021-07-08 23.30 23.77 23.13 23.47 1.8M
2021-07-07 23.60 23.81 23.52 23.53 1.9M
2021-07-06 23.71 23.90 23.44 23.60 2.5M
2021-07-02 23.81 23.96 23.65 23.78 1.6M
2021-07-01 23.53 24.00 23.42 23.78 1.9M
2021-06-30 23.33 23.51 23.18 23.48 1.4M
2021-06-29 23.23 23.64 23.19 23.34 1.3M
2021-06-28 23.89 23.94 23.04 23.20 2.6M
2021-06-25 24.20 24.32 23.98 24.02 2.5M
2021-06-24 24.22 24.37 24.01 24.21 1.7M
2021-06-23 24.24 24.64 24.23 24.42 2.0M
2021-06-22 24.28 24.38 24.10 24.26 1.9M
2021-06-21 23.75 24.23 23.68 24.18 2.2M
2021-06-18 23.07 23.79 22.95 23.56 3.5M
2021-06-17 23.73 24.02 23.04 23.25 3.4M
2021-06-16 24.11 24.70 22.81 23.62 8.9M
2021-06-15 25.52 25.58 24.97 25.26 2.9M
2021-06-14 26.14 26.23 25.46 25.52 2.0M
2021-06-11 25.79 26.20 25.78 26.19 1.6M
2021-06-10 25.88 25.98 25.62 25.74 1.1M
2021-06-09 25.72 26.05 25.55 25.81 1.2M
2021-06-08 25.11 25.82 24.96 25.76 1.4M
2021-06-07 25.20 25.30 24.97 25.11 1.4M
2021-06-04 24.99 25.36 24.89 25.29 1.4M
2021-06-03 24.57 24.98 24.42 24.97 1.3M
2021-06-02 24.73 24.85 24.55 24.59 1.6M
2021-06-01 24.99 24.99 24.46 24.61 1.0M
2021-05-28 24.72 24.82 24.58 24.82 1.7M
2021-05-27 24.86 24.94 24.59 24.76 1.7M
2021-05-26 24.64 24.78 24.52 24.77 1.4M
2021-05-25 24.66 25.00 24.52 24.58 1.8M
2021-05-24 25.67 25.96 24.37 24.40 3.3M
2021-05-21 24.64 25.84 24.59 25.72 3.8M
2021-05-20 24.82 24.96 24.47 24.49 2.0M
2021-05-19 24.59 25.03 24.29 24.93 1.5M
2021-05-18 25.04 25.17 24.79 24.81 1.2M
2021-05-17 24.50 25.03 24.50 24.96 1.3M
2021-05-14 24.46 24.58 24.27 24.55 1.3M
2021-05-13 23.30 24.52 23.15 24.40 2.2M
2021-05-12 23.64 23.71 23.23 23.32 1.3M
2021-05-11 23.64 23.85 23.42 23.66 1.6M
2021-05-10 23.57 24.10 23.43 23.85 1.7M
2021-05-07 23.30 23.54 23.17 23.46 1.1M
2021-05-06 22.96 23.34 22.96 23.30 1.9M
2021-05-05 22.69 23.04 22.56 22.85 1.8M
2021-05-04 22.30 22.69 22.30 22.68 1.8M
2021-05-03 22.20 22.59 22.12 22.33 1.9M
2021-04-30 22.22 22.42 22.14 22.26 1.6M
2021-04-29 22.50 22.67 22.23 22.34 1.6M
2021-04-28 22.41 22.61 22.26 22.40 1.7M
2021-04-27 22.12 22.44 22.10 22.31 1.1M
2021-04-26 22.27 22.30 22.01 22.08 1.0M
2021-04-23 22.06 22.25 21.94 22.19 1.1M
2021-04-22 22.12 22.25 22.01 22.08 1.6M
2021-04-21 22.00 22.33 21.93 22.20 1.9M
2021-04-20 21.85 22.04 21.74 21.93 1.3M
2021-04-19 22.10 22.18 21.84 21.86 1.4M
2021-04-16 22.21 22.21 22.01 22.09 1.2M
2021-04-15 22.20 22.25 21.83 21.96 1.4M
2021-04-14 22.35 22.43 22.08 22.12 1.8M
2021-04-13 22.50 22.60 22.29 22.40 2.1M
2021-04-12 22.79 22.93 22.64 22.68 1.3M
2021-04-09 22.55 22.99 22.40 22.84 1.9M
2021-04-08 22.68 22.68 22.32 22.52 1.4M
2021-04-07 22.64 22.79 22.50 22.79 1.2M
2021-04-06 22.43 22.65 22.27 22.56 2.0M
2021-04-05 22.44 22.64 22.18 22.45 1.7M
2021-04-01 21.95 22.30 21.66 22.29 2.6M
2021-03-31 21.75 21.95 21.56 21.80 2.2M
2021-03-30 21.14 21.90 20.83 21.79 4.9M
2021-03-29 21.25 21.32 20.99 21.17 2.5M
2021-03-26 20.79 20.90 20.48 20.87 1.5M
2021-03-25 19.84 20.64 19.56 20.55 1.7M
2021-03-24 19.95 20.37 19.82 19.82 1.7M
2021-03-23 20.24 20.25 19.72 19.85 2.8M
2021-03-22 21.37 21.39 20.22 20.35 2.8M
2021-03-19 21.01 21.44 20.77 21.38 5.3M
2021-03-18 20.71 21.19 20.42 20.96 2.4M
2021-03-17 20.73 21.01 20.66 20.77 1.9M
2021-03-16 20.76 21.06 20.60 20.67 2.1M
2021-03-15 21.06 21.14 20.61 20.86 2.1M
2021-03-12 20.81 21.23 20.74 21.17 2.1M
2021-03-11 20.65 20.98 20.32 20.77 2.7M
2021-03-10 19.75 20.71 19.17 20.60 3.1M
2021-03-09 20.13 20.15 19.66 19.76 2.3M
2021-03-08 19.98 20.18 19.81 20.12 2.8M
2021-03-05 19.68 20.04 19.36 19.91 1.9M
2021-03-04 19.75 19.84 19.15 19.58 2.6M
2021-03-03 19.71 19.89 19.45 19.74 1.8M
2021-03-02 19.92 19.93 19.55 19.67 1.3M
2021-03-01 19.55 20.03 19.40 19.87 1.6M
2021-02-26 19.11 19.40 18.75 19.23 3.7M
2021-02-25 19.50 19.84 19.03 19.05 2.7M
2021-02-24 19.72 19.77 19.36 19.53 2.7M
2021-02-23 19.55 19.71 19.10 19.62 1.9M
2021-02-22 19.26 19.65 19.20 19.45 1.7M
2021-02-19 19.36 19.59 19.12 19.22 2.0M
2021-02-18 19.35 19.70 19.31 19.48 1.7M
2021-02-17 19.64 19.84 19.35 19.36 1.8M
2021-02-16 19.64 19.84 19.43 19.71 2.7M
2021-02-12 19.23 19.61 19.23 19.60 1.9M
2021-02-11 19.68 19.80 19.20 19.31 1.9M
2021-02-10 19.46 19.88 19.27 19.71 2.0M
2021-02-09 19.17 19.36 19.00 19.27 1.2M
2021-02-08 19.08 19.21 18.95 19.03 1.9M
2021-02-05 18.76 19.13 18.67 18.98 2.7M
2021-02-04 18.58 18.87 18.17 18.65 3.9M
2021-02-03 18.50 18.78 18.39 18.55 2.8M
2021-02-02 18.32 18.79 18.21 18.54 3.2M
2021-02-01 17.39 18.20 17.22 18.16 4.1M
2021-01-29 17.65 18.10 17.20 17.23 3.7M
2021-01-28 18.44 18.56 17.57 17.58 4.2M
2021-01-27 18.21 20.75 18.07 18.58 9.0M
2021-01-26 17.02 18.57 17.00 18.44 5.9M
2021-01-25 16.61 17.07 16.53 16.89 2.3M
2021-01-22 16.49 16.77 16.43 16.68 2.6M
2021-01-21 16.71 16.86 16.55 16.67 2.0M
2021-01-20 16.48 16.95 16.44 16.88 2.8M
2021-01-19 16.46 16.56 16.12 16.41 3.2M
2021-01-15 16.07 16.50 15.90 16.50 2.6M
2021-01-14 16.50 16.65 16.09 16.12 2.8M
2021-01-13 16.41 16.57 16.21 16.44 2.6M
2021-01-12 16.20 16.38 16.06 16.36 2.2M
2021-01-11 15.80 16.24 15.80 16.13 2.2M
2021-01-08 16.19 16.19 15.74 15.91 2.3M
2021-01-07 16.23 16.29 15.89 15.91 2.7M
2021-01-06 16.05 16.41 15.94 16.16 3.6M
2021-01-05 15.55 15.91 15.42 15.83 2.7M
2021-01-04 15.85 15.90 15.43 15.66 3.3M