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
2024-12-31 52.20 53.14 52.19 52.84 1.4M
2024-12-30 53.10 53.28 51.41 52.14 1.3M
2024-12-27 53.67 54.12 53.01 53.43 0.8M
2024-12-26 54.04 54.54 53.90 53.92 1.0M
2024-12-24 54.16 54.33 53.65 54.29 0.3M
2024-12-23 54.07 54.52 53.36 54.43 1.0M
2024-12-20 54.00 55.28 53.81 54.72 3.7M
2024-12-19 53.66 54.17 53.09 53.89 1.4M
2024-12-18 54.79 54.99 53.16 53.49 1.4M
2024-12-17 55.14 55.54 54.35 54.65 0.9M
2024-12-16 55.62 55.78 55.00 55.23 1.0M
2024-12-13 56.04 56.16 55.15 55.50 0.8M
2024-12-12 56.41 56.65 55.92 56.00 0.7M
2024-12-11 56.66 56.66 55.96 56.32 1.1M
2024-12-10 55.94 56.83 55.04 56.33 1.3M
2024-12-09 57.34 57.34 55.67 56.02 1.1M
2024-12-06 58.02 58.20 57.12 57.32 0.9M
2024-12-05 58.16 58.48 57.27 57.35 0.9M
2024-12-04 58.01 58.88 57.56 58.53 1.1M
2024-12-03 59.09 59.11 57.67 58.15 1.4M
2024-12-02 59.33 59.38 58.43 59.11 1.2M
2024-11-29 59.63 60.10 59.23 59.28 0.7M
2024-11-27 60.01 60.31 59.19 59.33 1.1M
2024-11-26 59.21 59.89 58.57 59.59 1.9M
2024-11-25 58.71 60.61 58.71 59.53 2.4M
2024-11-22 56.96 58.73 56.89 58.30 1.6M
2024-11-21 56.53 57.47 55.85 56.87 2.6M
2024-11-20 55.11 56.73 55.11 56.55 3.0M
2024-11-19 58.34 58.67 55.08 55.40 3.1M
2024-11-18 60.36 60.49 59.60 60.35 1.2M
2024-11-15 58.99 60.31 58.99 60.08 1.3M
2024-11-14 59.25 59.80 58.88 59.14 1.2M
2024-11-13 59.68 60.78 59.36 59.36 1.3M
2024-11-12 60.74 61.45 59.84 59.96 1.6M
2024-11-11 59.96 61.42 59.64 61.25 2.2M
2024-11-08 61.93 61.93 58.18 59.18 2.5M
2024-11-07 62.50 63.74 62.34 63.36 1.6M
2024-11-06 63.49 63.81 61.92 62.52 1.3M
2024-11-05 60.22 61.18 60.09 60.99 0.8M
2024-11-04 59.65 60.63 59.65 60.31 0.9M
2024-11-01 59.99 60.30 59.55 59.57 1.0M
2024-10-31 60.62 61.27 59.69 59.73 1.4M
2024-10-30 60.13 60.70 59.95 60.70 1.0M
2024-10-29 59.51 60.11 59.26 60.10 1.0M
2024-10-28 60.43 60.63 59.69 59.80 0.7M
2024-10-25 60.10 60.30 59.52 60.03 0.8M
2024-10-24 60.33 60.71 59.73 59.99 1.0M
2024-10-23 60.56 61.07 60.29 60.48 1.2M
2024-10-22 60.74 61.04 60.11 60.67 0.9M
2024-10-21 61.49 61.83 60.68 61.04 0.9M
2024-10-18 61.61 61.72 60.85 61.49 0.9M
2024-10-17 61.41 61.90 61.03 61.64 1.2M
2024-10-16 60.78 62.01 60.70 61.27 1.1M
2024-10-15 60.73 61.20 60.41 60.80 1.7M
2024-10-14 60.87 61.17 60.52 60.65 1.1M
2024-10-11 61.00 61.53 60.85 60.90 1.2M
2024-10-10 61.22 61.36 60.05 60.79 1.5M
2024-10-09 62.20 62.61 61.24 61.74 2.4M
2024-10-08 62.15 62.30 61.77 61.87 0.7M
2024-10-07 62.48 62.54 61.32 61.73 1.0M
2024-10-04 62.85 62.99 62.24 62.48 0.7M
2024-10-03 62.68 63.00 62.00 62.48 0.7M
2024-10-02 62.82 63.23 62.52 62.85 0.9M
2024-10-01 63.47 63.53 62.31 63.07 1.0M
2024-09-30 63.55 63.89 63.29 63.55 1.2M
2024-09-27 63.39 63.87 63.14 63.64 1.0M
2024-09-26 63.07 64.19 62.96 63.43 1.4M
2024-09-25 63.69 63.96 63.03 63.11 1.1M
2024-09-24 63.98 64.29 63.46 63.53 1.3M
2024-09-23 64.48 64.90 64.18 64.22 1.4M
2024-09-20 63.74 64.47 63.31 64.46 2.6M
2024-09-19 63.28 63.87 63.07 63.68 1.3M
2024-09-18 63.20 63.66 62.58 62.77 1.1M
2024-09-17 64.42 64.70 63.36 63.50 1.0M
2024-09-16 63.60 64.85 63.60 64.44 1.5M
2024-09-13 62.96 63.65 62.78 63.20 1.0M
2024-09-12 62.93 63.31 62.43 62.77 0.8M
2024-09-11 62.75 63.38 61.95 62.94 1.1M
2024-09-10 62.86 63.42 62.30 63.10 1.1M
2024-09-09 62.83 63.60 62.34 62.86 1.6M
2024-09-06 63.55 64.24 62.80 62.92 1.4M
2024-09-05 64.00 64.17 63.13 63.55 1.5M
2024-09-04 63.00 64.37 62.90 64.35 2.5M
2024-09-03 63.07 63.79 62.78 63.01 1.3M
2024-08-30 63.77 64.10 62.89 63.31 1.7M
2024-08-29 64.24 64.84 63.41 63.65 0.9M
2024-08-28 64.64 64.90 64.03 64.04 1.0M
2024-08-27 63.44 65.08 63.44 64.66 0.9M
2024-08-26 63.75 64.44 63.62 63.80 0.8M
2024-08-23 63.88 64.41 63.21 63.35 1.0M
2024-08-22 64.64 64.71 63.49 63.65 1.3M
2024-08-21 66.44 66.85 64.07 64.55 2.2M
2024-08-20 65.43 66.85 65.05 66.60 2.1M
2024-08-19 64.10 66.25 63.90 65.32 3.2M
2024-08-16 64.80 68.45 63.05 64.45 9.2M
2024-08-15 57.37 57.94 56.75 57.49 1.6M
2024-08-14 56.44 57.01 56.39 56.92 1.2M
2024-08-13 56.40 56.61 55.56 56.39 0.9M
2024-08-12 57.17 57.43 55.69 56.24 1.1M
2024-08-09 56.07 57.28 55.54 57.18 1.3M
2024-08-08 54.90 55.92 54.45 55.91 0.5M
2024-08-07 55.03 55.62 54.32 54.35 0.7M
2024-08-06 54.82 55.15 54.06 54.54 1.9M
2024-08-05 54.92 55.82 53.72 54.82 0.9M
2024-08-02 56.21 56.91 55.24 56.79 0.6M
2024-08-01 58.04 58.59 56.68 56.99 0.7M
2024-07-31 58.38 58.63 57.79 57.94 0.8M
2024-07-30 57.69 58.43 57.63 58.07 0.6M
2024-07-29 57.04 57.62 56.54 57.45 0.5M
2024-07-26 56.25 57.09 55.88 56.95 0.6M
2024-07-25 56.00 56.87 55.81 56.08 0.9M
2024-07-24 56.14 56.59 55.50 55.85 0.7M
2024-07-23 57.00 57.08 56.17 56.45 0.8M
2024-07-22 55.80 57.69 55.80 57.26 1.1M
2024-07-19 55.85 56.06 55.45 55.81 0.7M
2024-07-18 55.98 56.44 55.48 55.53 0.7M
2024-07-17 55.52 56.58 55.42 56.27 0.8M
2024-07-16 54.85 55.91 54.72 55.75 0.7M
2024-07-15 53.79 54.72 53.64 54.66 0.8M
2024-07-12 53.58 54.22 53.28 53.47 0.8M
2024-07-11 53.26 53.65 52.77 53.20 0.9M
2024-07-10 52.99 53.09 52.29 53.01 0.9M
2024-07-09 53.60 54.09 52.91 52.99 0.7M
2024-07-08 54.96 55.47 53.56 53.58 0.9M
2024-07-05 55.75 55.77 54.58 54.74 1.4M
2024-07-03 55.28 56.63 55.18 55.97 0.8M
2024-07-02 54.31 55.43 54.25 55.10 1.1M
2024-07-01 54.22 54.95 54.16 54.73 1.1M
2024-06-28 53.83 54.47 53.69 54.23 2.6M
2024-06-27 53.67 54.37 53.10 53.53 1.0M
2024-06-26 53.15 53.70 52.94 53.67 1.2M
2024-06-25 53.14 53.56 52.74 53.31 0.8M
2024-06-24 53.27 53.66 52.90 53.00 0.8M
2024-06-21 53.08 53.65 52.77 53.17 2.4M
2024-06-20 53.06 53.77 52.62 53.00 1.0M
2024-06-18 52.03 53.62 51.87 53.10 1.2M
2024-06-17 50.04 51.87 50.04 51.80 1.1M
2024-06-14 50.24 50.53 49.71 50.36 0.9M
2024-06-13 50.76 51.24 50.21 50.71 0.8M
2024-06-12 50.28 51.14 49.69 51.00 0.7M
2024-06-11 49.94 49.94 49.11 49.85 1.0M
2024-06-10 49.44 50.13 48.78 50.12 0.9M
2024-06-07 51.04 51.21 49.83 49.89 0.9M
2024-06-06 51.15 52.01 50.99 51.35 1.0M
2024-06-05 51.05 51.17 50.58 51.00 0.6M
2024-06-04 50.04 51.57 49.62 51.25 1.0M
2024-06-03 49.86 50.19 49.07 50.17 0.8M
2024-05-31 49.15 49.67 48.89 49.64 1.6M
2024-05-30 50.04 50.34 48.92 49.08 1.3M
2024-05-29 48.92 49.95 48.89 49.94 1.1M
2024-05-28 50.65 50.76 48.23 48.92 1.5M
2024-05-24 52.75 52.83 50.34 50.65 1.0M
2024-05-23 52.93 53.37 52.44 52.57 0.7M
2024-05-22 53.74 53.93 52.96 52.99 0.7M
2024-05-21 53.30 54.08 53.08 53.83 1.0M
2024-05-20 52.35 53.29 52.35 53.28 0.9M
2024-05-17 52.89 52.89 51.83 52.30 1.3M
2024-05-16 53.08 53.23 52.13 53.01 1.5M
2024-05-15 53.16 53.74 53.01 53.17 0.9M
2024-05-14 53.00 53.55 52.43 53.04 2.4M
2024-05-13 53.23 53.41 52.10 52.70 3.3M
2024-05-10 52.50 54.21 50.81 53.53 3.6M
2024-05-09 48.55 49.28 48.46 49.19 1.1M
2024-05-08 49.30 49.56 48.33 48.53 0.9M
2024-05-07 48.93 50.05 48.78 49.31 1.6M
2024-05-06 47.79 48.82 47.70 48.76 0.9M
2024-05-03 48.43 48.59 47.51 47.53 0.7M
2024-05-02 48.23 48.23 47.51 48.03 0.6M
2024-05-01 47.07 48.00 46.46 47.70 0.8M
2024-04-30 46.96 47.63 46.96 47.23 1.0M
2024-04-29 46.72 47.39 46.64 47.23 1.0M
2024-04-26 46.45 47.24 45.87 46.50 1.4M
2024-04-25 47.67 47.92 46.58 46.64 1.3M
2024-04-24 47.74 48.21 47.64 47.93 0.9M
2024-04-23 47.22 48.10 46.87 47.65 1.0M
2024-04-22 47.01 47.47 46.49 47.28 1.0M
2024-04-19 46.55 46.95 46.43 46.84 0.6M
2024-04-18 47.11 47.11 46.15 46.57 0.6M
2024-04-17 47.43 47.50 46.70 46.87 0.8M
2024-04-16 46.45 47.17 46.30 47.11 0.9M
2024-04-15 46.71 46.93 45.97 46.32 0.9M
2024-04-12 46.74 47.08 45.93 46.26 0.9M
2024-04-11 46.60 46.98 46.23 46.92 0.9M
2024-04-10 46.45 47.12 46.24 46.45 0.8M
2024-04-09 47.80 47.80 46.69 46.86 0.7M
2024-04-08 46.83 47.73 46.83 47.62 1.0M
2024-04-05 46.60 47.18 46.58 46.94 0.6M
2024-04-04 47.08 47.49 46.32 46.51 0.6M
2024-04-03 47.44 47.47 46.63 46.77 0.8M
2024-04-02 48.12 48.32 46.89 47.42 0.8M
2024-04-01 49.03 49.07 48.15 48.22 0.9M
2024-03-28 48.67 49.37 47.50 49.11 1.1M
2024-03-27 47.64 48.70 47.64 48.66 0.8M
2024-03-26 47.90 48.18 47.39 47.42 0.7M
2024-03-25 48.81 48.89 47.71 47.73 0.9M
2024-03-22 48.22 48.72 47.74 48.69 0.9M
2024-03-21 48.33 48.62 47.89 48.21 0.7M
2024-03-20 47.24 48.13 47.00 48.06 0.7M
2024-03-19 46.87 47.62 46.72 47.36 0.8M
2024-03-18 46.67 47.37 46.45 46.68 0.9M
2024-03-15 46.40 47.25 46.30 46.76 3.4M
2024-03-14 47.67 47.69 46.34 46.64 1.0M
2024-03-13 47.96 48.20 47.49 47.69 0.9M
2024-03-12 47.32 47.98 46.96 47.78 0.9M
2024-03-11 48.18 48.25 47.27 47.77 1.0M
2024-03-08 48.48 48.94 48.18 48.19 0.6M
2024-03-07 49.21 49.29 48.09 48.35 0.9M
2024-03-06 49.53 49.53 48.64 49.07 1.1M
2024-03-05 50.00 50.32 49.27 49.37 1.4M
2024-03-04 49.28 52.90 48.66 50.49 2.8M
2024-03-01 49.06 49.07 48.05 48.14 1.0M
2024-02-29 50.09 50.21 48.82 48.95 1.3M
2024-02-28 50.13 50.29 49.44 49.77 0.8M
2024-02-27 49.22 50.25 49.01 50.15 1.2M
2024-02-26 48.90 49.41 48.65 49.12 1.3M
2024-02-23 48.03 49.81 47.85 49.12 2.1M
2024-02-22 46.53 47.93 46.26 47.89 1.1M
2024-02-21 46.13 46.43 45.64 46.29 0.9M
2024-02-20 46.67 46.93 45.95 46.11 1.2M
2024-02-16 47.42 47.49 46.40 46.86 1.4M
2024-02-15 47.36 48.14 47.14 47.55 1.3M
2024-02-14 47.42 47.56 46.52 47.26 1.2M
2024-02-13 46.83 47.49 46.31 47.01 1.4M
2024-02-12 47.00 47.62 46.67 47.48 1.3M
2024-02-09 45.77 47.18 45.51 46.93 1.5M
2024-02-08 46.61 46.94 44.81 45.71 1.7M
2024-02-07 45.42 46.48 42.28 46.45 4.2M
2024-02-06 46.95 47.49 46.25 47.34 1.1M
2024-02-05 46.45 47.04 45.86 46.99 1.0M
2024-02-02 46.19 46.75 46.07 46.58 0.6M
2024-02-01 46.89 46.89 45.88 46.38 0.9M
2024-01-31 47.51 47.51 46.76 46.84 0.9M
2024-01-30 48.00 48.03 47.36 47.39 0.9M
2024-01-29 47.67 48.28 47.42 48.24 0.6M
2024-01-26 47.74 48.53 47.65 47.74 0.7M
2024-01-25 47.44 47.71 47.02 47.49 0.8M
2024-01-24 48.13 48.25 46.91 47.11 0.9M
2024-01-23 47.10 47.77 46.76 47.77 0.7M
2024-01-22 46.87 47.10 46.46 47.07 0.8M
2024-01-19 45.85 46.74 45.64 46.69 0.9M
2024-01-18 45.53 45.74 45.09 45.62 0.7M
2024-01-17 45.54 46.09 45.29 45.57 0.7M
2024-01-16 45.47 45.79 45.08 45.65 0.9M
2024-01-12 46.30 46.36 44.96 45.44 1.5M
2024-01-11 46.19 46.75 45.68 46.69 1.0M
2024-01-10 46.46 46.64 46.05 46.14 0.7M
2024-01-09 46.99 46.99 45.76 46.48 0.7M
2024-01-08 46.97 47.40 46.75 47.23 1.0M
2024-01-05 47.55 47.86 46.56 46.77 1.6M
2024-01-04 47.42 47.97 47.28 47.71 0.9M
2024-01-03 48.94 49.14 47.22 47.27 1.0M
2024-01-02 48.37 49.11 48.22 49.00 1.2M