ハブグループ (HUBG)

HUBG
🏛️ アメリカ →
34.45
最終更新: 2025-09-30
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
2023-12-29 93.48 94.13 91.48 91.94 0.1M
2023-12-28 93.63 94.81 92.04 93.76 0.1M
2023-12-27 94.67 94.95 93.37 93.57 0.2M
2023-12-26 93.74 95.17 93.47 94.38 0.2M
2023-12-22 93.24 94.45 92.74 93.50 0.2M
2023-12-21 93.74 94.30 91.09 91.89 0.3M
2023-12-20 88.07 90.75 87.90 88.68 0.4M
2023-12-19 87.33 90.04 87.33 89.19 0.4M
2023-12-18 89.62 89.98 86.97 87.05 0.2M
2023-12-15 88.13 89.96 87.59 89.25 1.0M
2023-12-14 84.92 88.63 83.83 87.44 0.4M
2023-12-13 82.85 83.85 80.82 83.64 0.2M
2023-12-12 83.67 84.34 82.93 82.93 0.2M
2023-12-11 80.43 84.17 80.43 83.64 0.3M
2023-12-08 80.79 81.75 79.91 80.62 0.2M
2023-12-07 81.00 81.30 80.22 80.93 0.2M
2023-12-06 79.90 80.78 79.36 80.62 0.3M
2023-12-05 79.69 80.15 78.69 79.64 0.3M
2023-12-04 78.67 80.88 78.07 80.44 0.4M
2023-12-01 75.71 78.65 75.70 78.33 0.3M
2023-11-30 75.32 75.98 74.71 75.55 0.3M
2023-11-29 75.00 76.27 74.79 74.79 0.2M
2023-11-28 75.17 75.21 73.77 74.67 0.4M
2023-11-27 74.98 75.30 74.25 75.28 0.2M
2023-11-24 75.07 75.80 74.87 75.39 0.1M
2023-11-22 76.34 76.77 74.80 75.20 0.2M
2023-11-21 74.77 75.76 74.19 75.69 0.1M
2023-11-20 74.72 75.06 73.95 75.06 0.2M
2023-11-17 75.67 75.67 74.68 74.90 0.3M
2023-11-16 75.77 75.84 74.40 74.81 0.3M
2023-11-15 75.32 76.79 75.10 76.11 0.3M
2023-11-14 73.11 75.41 73.02 75.30 0.4M
2023-11-13 70.80 71.74 70.57 71.33 0.3M
2023-11-10 70.30 71.27 69.87 71.07 0.2M
2023-11-09 71.42 71.46 69.02 69.91 0.3M
2023-11-08 70.13 71.35 69.97 71.10 0.4M
2023-11-07 71.68 71.68 69.83 70.12 0.2M
2023-11-06 70.98 72.46 69.96 72.08 0.4M
2023-11-03 69.51 71.59 69.35 71.15 0.6M
2023-11-02 68.74 69.32 66.75 68.15 0.8M
2023-11-01 69.06 69.53 67.35 68.06 0.5M
2023-10-31 70.09 70.82 68.46 68.75 0.4M
2023-10-30 70.74 71.84 68.60 70.04 0.3M
2023-10-27 63.45 71.09 63.45 70.08 0.8M
2023-10-26 74.19 74.19 72.44 73.02 0.3M
2023-10-25 74.69 75.65 73.29 73.88 0.2M
2023-10-24 76.41 76.87 74.74 75.28 0.1M
2023-10-23 76.87 77.15 75.50 76.00 0.2M
2023-10-20 77.26 78.00 76.54 76.96 0.3M
2023-10-19 77.75 77.77 76.19 76.32 0.2M
2023-10-18 79.63 79.63 76.97 77.14 0.2M
2023-10-17 78.91 81.73 78.91 80.15 0.3M
2023-10-16 77.88 79.49 77.88 79.11 0.2M
2023-10-13 78.24 78.90 77.11 77.42 0.1M
2023-10-12 79.27 79.27 77.78 78.47 0.2M
2023-10-11 79.57 80.29 77.98 79.08 0.2M
2023-10-10 79.26 80.36 79.26 79.78 0.1M
2023-10-09 78.24 79.63 77.91 79.09 0.1M
2023-10-06 78.32 79.64 78.31 78.55 0.1M
2023-10-05 78.66 79.58 77.63 78.85 0.2M
2023-10-04 78.92 80.51 78.73 79.16 0.3M
2023-10-03 76.26 77.64 76.03 77.31 0.2M
2023-10-02 78.17 78.44 75.84 76.83 0.2M
2023-09-29 79.64 80.07 78.36 78.54 0.2M
2023-09-28 78.69 79.81 78.69 79.33 0.2M
2023-09-27 79.45 80.44 78.26 78.64 0.1M
2023-09-26 80.78 81.00 79.42 79.45 0.1M
2023-09-25 79.60 81.12 79.44 81.04 0.2M
2023-09-22 80.14 80.93 79.41 79.46 0.1M
2023-09-21 79.80 81.08 79.61 80.02 0.2M
2023-09-20 81.19 81.50 79.93 79.93 0.1M
2023-09-19 80.60 81.40 79.99 80.58 0.2M
2023-09-18 81.05 81.23 80.24 80.79 0.2M
2023-09-15 81.96 82.02 80.01 80.61 1.1M
2023-09-14 81.50 82.37 80.31 81.95 0.3M
2023-09-13 79.42 80.99 78.48 80.66 0.3M
2023-09-12 78.60 79.60 78.45 79.19 0.2M
2023-09-11 77.97 80.06 77.81 78.66 0.2M
2023-09-08 77.70 78.05 77.01 77.60 0.2M
2023-09-07 78.32 78.74 77.20 77.83 0.2M
2023-09-06 77.93 79.21 77.54 78.39 0.2M
2023-09-05 78.32 79.43 76.64 77.56 0.3M
2023-09-01 78.81 79.71 78.54 78.95 0.2M
2023-08-31 80.88 80.88 77.58 78.04 0.3M
2023-08-30 80.70 81.36 80.50 81.01 0.2M
2023-08-29 80.98 81.06 80.27 80.70 0.2M
2023-08-28 80.54 81.45 80.43 80.86 0.2M
2023-08-25 79.94 80.66 78.83 80.32 0.1M
2023-08-24 79.12 80.62 78.91 80.01 0.3M
2023-08-23 78.14 79.77 77.78 79.58 0.3M
2023-08-22 80.71 81.39 78.18 78.29 0.1M
2023-08-21 80.74 81.52 80.42 80.71 0.1M
2023-08-18 80.18 81.21 80.02 80.85 0.2M
2023-08-17 81.90 82.36 80.41 80.60 0.1M
2023-08-16 82.64 83.72 80.96 81.48 0.2M
2023-08-15 83.50 83.63 82.44 82.72 0.1M
2023-08-14 84.51 84.54 83.22 84.19 0.1M
2023-08-11 85.43 85.58 84.03 84.86 0.2M
2023-08-10 87.85 88.59 85.67 85.92 0.2M
2023-08-09 86.91 87.80 84.86 87.46 0.2M
2023-08-08 86.58 87.43 85.60 87.27 0.2M
2023-08-07 88.71 89.48 87.14 87.54 0.3M
2023-08-04 89.33 89.74 88.13 88.49 0.1M
2023-08-03 88.82 89.40 87.55 88.86 0.2M
2023-08-02 89.13 90.02 88.46 89.08 0.2M
2023-08-01 89.57 89.99 88.37 89.83 0.2M
2023-07-31 90.42 90.66 89.51 90.13 0.2M
2023-07-28 87.22 91.70 84.69 89.89 0.4M
2023-07-27 87.24 87.83 86.55 86.75 0.2M
2023-07-26 84.61 87.20 84.61 86.94 0.3M
2023-07-25 84.24 85.67 84.24 84.67 0.2M
2023-07-24 84.07 85.60 83.91 84.40 0.2M
2023-07-21 84.35 85.17 83.74 84.59 0.2M
2023-07-20 84.88 84.88 83.26 84.21 0.2M
2023-07-19 81.84 85.20 81.75 84.52 0.3M
2023-07-18 79.80 82.08 79.49 81.06 0.3M
2023-07-17 79.60 80.26 79.03 79.19 0.3M
2023-07-14 80.31 80.49 79.63 79.98 0.1M
2023-07-13 81.54 81.65 80.27 80.40 0.2M
2023-07-12 82.67 82.74 81.49 81.54 0.2M
2023-07-11 80.66 81.58 80.66 81.49 0.1M
2023-07-10 79.61 81.21 79.02 80.66 0.2M
2023-07-07 78.96 80.48 78.92 79.61 0.3M
2023-07-06 78.95 79.70 78.46 79.11 0.2M
2023-07-05 80.85 80.85 79.79 80.02 0.2M
2023-07-03 79.85 81.61 79.85 81.42 0.1M
2023-06-30 81.00 81.00 79.78 80.32 0.1M
2023-06-29 79.56 80.95 79.45 80.21 0.1M
2023-06-28 78.72 79.23 78.16 78.96 0.1M
2023-06-27 77.28 79.47 77.22 78.83 0.2M
2023-06-26 76.54 78.11 76.42 77.21 0.2M
2023-06-23 77.16 78.40 76.00 76.54 0.3M
2023-06-22 77.60 78.06 77.11 77.85 0.2M
2023-06-21 77.42 78.39 77.16 77.87 0.2M
2023-06-20 79.80 79.91 77.98 78.05 0.1M
2023-06-16 81.78 81.78 78.85 80.16 0.5M
2023-06-15 78.85 81.16 78.56 80.98 0.3M
2023-06-14 78.55 79.97 78.07 79.25 0.3M
2023-06-13 77.99 79.09 77.51 78.24 0.3M
2023-06-12 77.23 78.25 76.94 77.94 0.2M
2023-06-09 77.72 78.38 76.75 77.01 0.2M
2023-06-08 77.54 78.40 77.34 77.91 0.3M
2023-06-07 75.82 77.82 74.78 77.42 0.4M
2023-06-06 73.51 76.24 72.77 75.67 0.3M
2023-06-05 74.94 75.05 73.18 73.52 0.2M
2023-06-02 73.74 76.03 73.74 75.41 0.3M
2023-06-01 73.64 73.90 73.00 73.25 0.2M
2023-05-31 74.80 75.36 73.17 73.56 0.3M
2023-05-30 74.82 75.80 73.01 75.04 0.3M
2023-05-26 74.67 74.85 73.87 74.40 0.2M
2023-05-25 72.94 74.89 72.58 74.67 0.2M
2023-05-24 73.90 74.07 72.29 73.20 0.3M
2023-05-23 74.92 75.68 74.36 74.43 0.2M
2023-05-22 75.40 76.03 74.38 75.19 0.2M
2023-05-19 75.95 76.09 74.21 75.13 0.3M
2023-05-18 73.61 75.32 73.59 75.15 0.3M
2023-05-17 72.63 74.02 72.27 73.92 0.3M
2023-05-16 73.08 73.34 71.71 72.36 0.2M
2023-05-15 74.55 74.55 73.21 73.22 0.2M
2023-05-12 74.60 75.51 73.78 74.47 0.2M
2023-05-11 73.32 74.50 72.53 74.20 0.3M
2023-05-10 73.93 73.93 72.45 73.29 0.3M
2023-05-09 73.17 73.67 72.22 73.00 0.3M
2023-05-08 74.51 75.28 73.04 73.41 0.2M
2023-05-05 73.27 74.65 72.81 74.04 0.2M
2023-05-04 73.43 74.63 72.01 72.54 0.4M
2023-05-03 75.63 76.49 73.45 73.92 0.3M
2023-05-02 75.57 75.71 73.76 75.34 0.3M
2023-05-01 75.47 77.08 75.15 76.16 0.3M
2023-04-28 75.00 76.35 73.07 75.40 0.6M
2023-04-27 78.13 81.29 77.68 80.82 0.4M
2023-04-26 80.15 80.36 76.84 77.46 0.3M
2023-04-25 82.06 82.20 80.16 80.95 0.2M
2023-04-24 82.74 83.29 82.48 83.06 0.2M
2023-04-21 82.30 83.20 81.74 82.12 0.2M
2023-04-20 81.94 83.17 81.81 82.32 0.2M
2023-04-19 80.89 82.53 80.01 82.26 0.2M
2023-04-18 81.44 82.57 80.58 80.92 0.3M
2023-04-17 81.39 82.52 80.43 81.11 0.2M
2023-04-14 80.69 81.92 80.69 81.15 0.2M
2023-04-13 80.87 80.87 79.00 80.59 0.2M
2023-04-12 82.15 82.15 80.25 80.55 0.1M
2023-04-11 81.34 81.98 80.28 81.44 0.2M
2023-04-10 78.07 81.07 77.85 81.02 0.3M
2023-04-06 78.90 79.37 77.94 78.02 0.1M
2023-04-05 79.24 80.08 78.33 78.81 0.2M
2023-04-04 82.65 83.36 79.75 80.05 0.2M
2023-04-03 83.86 84.61 80.88 82.56 0.2M
2023-03-31 82.29 84.27 82.20 83.94 0.3M
2023-03-30 82.06 82.52 80.71 81.56 0.2M
2023-03-29 83.10 83.34 81.59 82.37 0.2M
2023-03-28 82.30 83.38 81.94 82.38 0.1M
2023-03-27 82.30 83.03 81.20 82.78 0.1M
2023-03-24 80.70 81.83 79.75 81.39 0.1M
2023-03-23 82.02 83.54 80.84 81.39 0.2M
2023-03-22 82.74 84.32 81.66 81.74 0.2M
2023-03-21 82.98 84.44 82.14 82.88 0.2M
2023-03-20 82.84 83.35 81.23 81.46 0.2M
2023-03-17 84.59 85.08 81.64 82.09 0.7M
2023-03-16 82.50 84.86 81.27 84.55 0.2M
2023-03-15 82.50 82.97 80.81 82.83 0.3M
2023-03-14 88.77 88.77 82.57 84.45 0.4M
2023-03-13 86.94 88.36 85.76 85.96 0.3M
2023-03-10 90.25 90.40 87.77 88.45 0.2M
2023-03-09 91.82 93.19 90.37 90.63 0.1M
2023-03-08 90.57 91.89 89.30 91.70 0.2M
2023-03-07 91.90 92.38 90.14 90.27 0.3M
2023-03-06 93.43 94.06 91.69 91.90 0.2M
2023-03-03 94.02 94.02 92.46 93.71 0.2M
2023-03-02 91.48 94.28 90.27 93.69 0.2M
2023-03-01 91.75 92.96 90.36 92.12 0.2M
2023-02-28 93.20 94.44 91.48 91.73 0.4M
2023-02-27 94.67 95.62 93.30 93.39 0.1M
2023-02-24 93.22 93.98 92.22 93.92 0.1M
2023-02-23 94.01 94.87 93.20 94.60 0.1M
2023-02-22 93.54 95.16 93.34 93.45 0.2M
2023-02-21 95.53 96.40 93.24 93.45 0.2M
2023-02-17 96.25 97.59 95.75 96.79 0.2M
2023-02-16 96.30 96.58 94.86 95.95 0.2M
2023-02-15 96.80 97.42 95.91 97.09 0.1M
2023-02-14 96.12 98.64 95.63 97.67 0.2M
2023-02-13 95.00 96.80 94.30 96.38 0.2M
2023-02-10 95.19 96.09 94.09 95.10 0.2M
2023-02-09 98.44 98.44 95.37 95.53 0.2M
2023-02-08 98.90 99.38 96.58 97.78 0.2M
2023-02-07 97.01 99.34 96.48 99.23 0.3M
2023-02-06 96.35 98.24 94.66 97.14 0.3M
2023-02-03 100.32 104.67 92.81 97.45 0.6M
2023-02-02 88.16 92.45 88.09 91.89 0.4M
2023-02-01 85.43 89.65 84.79 88.27 0.3M
2023-01-31 82.53 85.43 82.53 85.27 0.2M
2023-01-30 83.14 84.54 81.87 82.53 0.2M
2023-01-27 82.69 85.42 82.69 83.59 0.1M
2023-01-26 84.00 84.00 81.77 82.58 0.2M
2023-01-25 83.63 84.08 82.37 83.58 0.1M
2023-01-24 82.80 84.46 82.00 84.24 0.2M
2023-01-23 83.45 83.85 82.19 82.90 0.3M
2023-01-20 81.99 83.15 81.14 83.04 0.2M
2023-01-19 80.71 81.73 80.62 81.21 0.1M
2023-01-18 80.86 84.77 80.86 81.03 0.2M
2023-01-17 82.16 82.35 80.61 80.65 0.2M
2023-01-13 82.33 83.48 81.49 81.78 0.2M
2023-01-12 81.89 83.02 81.28 82.85 0.2M
2023-01-11 79.95 81.83 79.60 81.71 0.3M
2023-01-10 79.81 80.34 78.27 79.09 0.2M
2023-01-09 79.00 81.08 79.00 80.25 0.1M
2023-01-06 75.44 78.49 74.92 78.47 0.2M
2023-01-05 77.48 77.49 74.69 74.90 0.2M
2023-01-04 77.03 79.24 77.03 78.16 0.2M
2023-01-03 79.99 80.29 77.07 78.17 0.2M