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
2024-12-31 44.50 45.21 44.37 44.56 0.4M
2024-12-30 43.93 44.33 43.26 44.20 0.4M
2024-12-27 44.03 44.62 43.71 44.21 0.3M
2024-12-26 43.89 44.46 43.21 44.35 0.3M
2024-12-24 43.65 44.04 43.15 43.96 0.2M
2024-12-23 43.31 43.66 42.69 43.56 0.7M
2024-12-20 44.78 45.12 42.66 43.07 3.7M
2024-12-19 46.46 46.95 44.86 45.07 0.5M
2024-12-18 48.34 48.44 45.99 46.08 0.4M
2024-12-17 48.99 49.53 47.93 48.06 0.5M
2024-12-16 48.89 49.60 48.68 49.36 0.5M
2024-12-13 49.63 49.73 48.98 49.12 0.3M
2024-12-12 50.06 50.45 49.25 49.93 0.3M
2024-12-11 50.56 50.87 50.01 50.03 0.4M
2024-12-10 50.33 50.94 49.55 50.47 0.4M
2024-12-09 50.18 50.61 49.78 50.25 0.4M
2024-12-06 51.03 51.03 49.52 49.79 0.4M
2024-12-05 51.00 51.38 50.37 50.59 0.5M
2024-12-04 51.15 51.29 49.22 51.16 0.6M
2024-12-03 52.24 52.24 51.08 51.47 0.5M
2024-12-02 51.62 52.19 50.61 51.95 0.5M
2024-11-29 51.86 52.09 50.85 51.64 0.4M
2024-11-27 52.56 52.99 51.49 51.69 0.3M
2024-11-26 52.93 52.93 51.67 52.44 0.7M
2024-11-25 51.42 53.21 51.26 53.20 1.0M
2024-11-22 50.01 51.11 49.62 51.01 0.7M
2024-11-21 50.38 50.85 49.47 49.95 0.8M
2024-11-20 49.70 50.44 49.13 50.25 1.2M
2024-11-19 49.46 50.16 49.44 50.00 1.0M
2024-11-18 49.64 50.49 49.24 50.03 0.9M
2024-11-15 50.10 50.83 49.23 49.66 1.3M
2024-11-14 50.58 50.62 49.43 49.88 0.6M
2024-11-13 49.31 50.18 48.79 50.15 0.5M
2024-11-12 49.80 50.03 48.91 49.30 0.8M
2024-11-11 48.93 50.20 48.93 49.96 0.5M
2024-11-08 47.57 48.86 47.23 48.37 0.5M
2024-11-07 49.10 49.10 47.42 47.53 0.5M
2024-11-06 47.32 49.26 47.32 49.20 0.6M
2024-11-05 43.81 45.39 43.81 45.33 0.4M
2024-11-04 43.21 44.57 43.20 44.05 0.5M
2024-11-01 43.44 43.75 42.55 43.25 0.5M
2024-10-31 39.38 43.93 38.16 43.39 0.7M
2024-10-30 43.25 44.55 43.25 43.75 0.4M
2024-10-29 43.34 43.75 43.21 43.49 0.2M
2024-10-28 43.62 43.89 43.45 43.69 0.2M
2024-10-25 43.50 43.67 43.09 43.35 0.2M
2024-10-24 43.01 43.49 42.74 43.04 0.3M
2024-10-23 43.02 43.15 42.56 42.62 0.2M
2024-10-22 43.25 43.60 43.00 43.10 0.3M
2024-10-21 44.01 44.01 43.13 43.30 0.4M
2024-10-18 44.43 44.54 43.86 44.27 0.3M
2024-10-17 45.22 45.22 43.54 44.22 0.4M
2024-10-16 45.29 45.99 45.06 45.36 0.4M
2024-10-15 43.91 45.47 43.90 44.26 0.8M
2024-10-14 43.25 44.14 42.98 44.09 0.4M
2024-10-11 42.51 43.68 42.51 43.51 0.4M
2024-10-10 41.87 42.83 41.83 42.15 0.6M
2024-10-09 42.59 42.64 42.19 42.26 0.6M
2024-10-08 42.89 42.89 42.28 42.52 0.4M
2024-10-07 42.01 42.71 41.77 42.47 0.4M
2024-10-04 43.42 43.45 42.34 42.40 0.4M
2024-10-03 43.76 43.76 42.81 42.84 0.4M
2024-10-02 44.21 44.55 43.79 43.86 0.6M
2024-10-01 45.40 45.70 44.03 44.33 0.5M
2024-09-30 45.23 46.09 45.13 45.45 0.4M
2024-09-27 45.41 46.03 44.90 45.18 0.4M
2024-09-26 45.80 46.23 44.75 44.89 0.5M
2024-09-25 46.00 46.16 45.02 45.09 0.5M
2024-09-24 45.52 46.39 45.27 46.04 0.4M
2024-09-23 46.10 46.11 45.14 45.20 0.5M
2024-09-20 46.21 46.34 45.41 45.66 1.5M
2024-09-19 46.22 46.83 45.59 46.68 0.5M
2024-09-18 45.07 46.13 44.87 45.18 0.5M
2024-09-17 45.33 45.78 44.80 45.22 0.4M
2024-09-16 45.03 45.33 44.36 44.81 0.3M
2024-09-13 44.89 45.47 44.71 44.78 0.3M
2024-09-12 43.73 44.28 43.37 44.26 0.3M
2024-09-11 43.85 44.01 42.57 43.86 0.3M
2024-09-10 43.99 44.20 43.39 44.10 0.4M
2024-09-09 44.24 44.46 43.79 43.84 0.4M
2024-09-06 44.96 45.54 44.07 44.39 0.2M
2024-09-05 45.99 46.06 44.28 45.22 0.4M
2024-09-04 45.81 46.18 45.20 45.93 0.4M
2024-09-03 46.49 46.49 45.35 45.91 0.6M
2024-08-30 46.04 47.25 45.72 47.13 1.1M
2024-08-29 45.73 46.21 45.32 45.59 0.5M
2024-08-28 43.53 45.79 43.53 45.38 0.7M
2024-08-27 43.86 44.11 43.04 43.57 0.4M
2024-08-26 43.97 44.38 43.57 43.96 0.4M
2024-08-23 43.36 44.06 43.14 43.69 0.3M
2024-08-22 43.17 43.61 42.82 43.03 0.3M
2024-08-21 43.42 43.72 43.11 43.28 0.3M
2024-08-20 43.31 43.48 42.70 42.85 0.3M
2024-08-19 43.39 43.55 43.06 43.31 0.4M
2024-08-16 43.21 43.78 43.04 43.24 0.2M
2024-08-15 43.10 44.15 43.09 43.39 0.4M
2024-08-14 42.77 42.89 42.07 42.12 0.3M
2024-08-13 42.43 42.75 42.01 42.64 0.3M
2024-08-12 42.74 42.74 41.88 42.04 0.3M
2024-08-09 43.50 43.78 42.49 42.74 0.5M
2024-08-08 43.07 43.52 42.76 43.41 0.5M
2024-08-07 43.69 44.00 42.32 42.40 0.5M
2024-08-06 42.41 43.86 42.27 42.89 0.7M
2024-08-05 40.41 42.81 39.02 42.41 0.5M
2024-08-02 39.48 46.09 38.07 42.53 0.9M
2024-08-01 47.14 48.39 45.58 46.20 0.6M
2024-07-31 46.44 47.55 45.60 46.77 0.4M
2024-07-30 46.15 46.69 45.83 46.29 0.4M
2024-07-29 46.12 46.61 45.50 45.85 0.3M
2024-07-26 46.39 46.60 45.21 45.89 0.2M
2024-07-25 44.77 46.35 44.76 45.81 0.5M
2024-07-24 44.85 45.48 44.36 44.39 0.4M
2024-07-23 44.82 45.21 44.52 44.82 0.4M
2024-07-22 44.76 45.23 44.34 45.08 0.3M
2024-07-19 45.03 45.05 43.95 44.70 0.5M
2024-07-18 44.97 45.98 42.00 44.93 0.5M
2024-07-17 46.36 47.31 45.90 45.99 0.7M
2024-07-16 44.90 46.89 44.58 46.86 0.6M
2024-07-15 44.67 45.33 44.25 44.58 0.5M
2024-07-12 43.76 44.93 43.48 44.47 0.5M
2024-07-11 42.66 43.70 42.19 43.45 0.4M
2024-07-10 41.47 41.98 41.38 41.90 0.4M
2024-07-09 41.61 41.98 41.18 41.27 0.4M
2024-07-08 42.47 42.64 41.83 42.03 0.3M
2024-07-05 42.81 42.90 42.15 42.45 0.3M
2024-07-03 42.95 43.46 42.55 43.14 0.3M
2024-07-02 43.09 43.24 42.57 42.72 0.4M
2024-07-01 43.25 43.75 42.52 42.86 0.4M
2024-06-28 43.17 43.61 42.83 43.05 0.6M
2024-06-27 43.44 43.44 42.47 42.76 0.4M
2024-06-26 43.29 43.63 43.19 43.21 0.3M
2024-06-25 42.45 43.45 42.10 43.31 0.5M
2024-06-24 43.26 44.06 43.11 43.34 0.4M
2024-06-21 43.36 43.72 42.97 43.05 1.6M
2024-06-20 42.77 43.51 42.52 43.40 0.3M
2024-06-18 42.70 43.21 42.28 43.03 0.3M
2024-06-17 41.84 42.88 41.84 42.60 0.3M
2024-06-14 42.03 42.20 41.43 42.06 0.3M
2024-06-13 42.82 42.82 42.19 42.43 0.2M
2024-06-12 43.66 43.93 42.97 43.09 0.3M
2024-06-11 42.82 43.95 41.98 42.57 0.3M
2024-06-10 42.52 43.39 41.89 43.33 0.4M
2024-06-07 42.93 43.38 42.83 43.03 0.3M
2024-06-06 43.25 43.74 43.10 43.49 0.3M
2024-06-05 43.70 43.89 43.10 43.75 0.2M
2024-06-04 43.04 44.27 43.04 43.39 0.3M
2024-06-03 43.55 43.56 42.72 43.14 0.3M
2024-05-31 42.87 43.40 42.71 43.15 0.4M
2024-05-30 42.67 42.96 42.30 42.67 0.2M
2024-05-29 42.33 42.77 42.24 42.37 0.3M
2024-05-28 43.19 43.42 42.72 42.82 0.3M
2024-05-24 42.68 43.26 42.42 43.21 0.3M
2024-05-23 42.92 42.99 41.80 42.32 0.3M
2024-05-22 41.90 43.14 41.76 42.98 0.4M
2024-05-21 42.39 42.71 41.72 42.10 0.3M
2024-05-20 42.95 43.07 42.53 42.57 0.2M
2024-05-17 43.16 43.23 42.82 42.92 0.3M
2024-05-16 43.75 43.95 42.79 43.28 0.5M
2024-05-15 44.20 44.33 43.66 43.68 0.3M
2024-05-14 44.19 44.25 43.33 43.60 0.4M
2024-05-13 44.19 44.35 43.50 43.67 0.3M
2024-05-10 43.86 43.91 43.61 43.79 0.3M
2024-05-09 43.21 43.93 43.02 43.87 0.5M
2024-05-08 42.46 43.45 42.46 43.36 0.3M
2024-05-07 43.06 43.47 42.80 42.85 0.4M
2024-05-06 42.86 43.05 42.67 42.93 0.3M
2024-05-03 42.81 42.87 41.97 42.54 0.4M
2024-05-02 41.69 42.61 41.57 42.28 0.5M
2024-05-01 40.27 41.36 39.97 41.02 0.5M
2024-04-30 40.39 40.40 39.89 40.22 0.4M
2024-04-29 39.96 40.77 39.96 40.50 0.5M
2024-04-26 39.54 41.14 38.86 39.93 0.6M
2024-04-25 39.95 40.65 39.69 40.19 0.4M
2024-04-24 40.03 40.38 39.41 39.99 0.4M
2024-04-23 39.73 40.77 39.06 40.34 0.5M
2024-04-22 40.11 40.30 39.67 39.83 0.4M
2024-04-19 38.77 40.04 38.77 39.80 0.5M
2024-04-18 39.16 39.42 38.59 38.74 0.6M
2024-04-17 39.90 40.69 38.87 39.05 0.5M
2024-04-16 40.59 40.87 40.08 40.78 0.5M
2024-04-15 40.75 41.00 40.31 40.64 0.3M
2024-04-12 40.99 41.11 40.42 40.92 0.5M
2024-04-11 41.46 41.78 41.29 41.32 0.3M
2024-04-10 42.07 42.10 40.79 41.35 0.4M
2024-04-09 42.99 43.24 42.34 42.84 0.3M
2024-04-08 42.74 43.40 42.71 43.01 0.3M
2024-04-05 41.42 42.48 41.40 42.40 0.3M
2024-04-04 41.80 42.76 41.71 41.73 0.4M
2024-04-03 41.16 41.85 41.16 41.80 0.2M
2024-04-02 41.55 41.55 40.73 41.16 0.4M
2024-04-01 42.97 42.97 41.59 41.81 0.3M
2024-03-28 43.00 43.71 42.75 43.22 0.4M
2024-03-27 41.73 42.99 41.60 42.95 0.3M
2024-03-26 41.62 41.65 41.09 41.38 0.2M
2024-03-25 41.59 41.92 41.10 41.25 0.2M
2024-03-22 42.33 42.43 41.52 41.62 0.3M
2024-03-21 41.48 42.25 41.40 42.11 0.4M
2024-03-20 40.78 41.66 40.65 41.50 0.4M
2024-03-19 40.77 41.52 40.52 40.97 0.4M
2024-03-18 41.10 41.90 40.73 40.82 0.5M
2024-03-15 41.14 41.96 40.88 41.24 1.3M
2024-03-14 42.16 42.31 41.14 41.33 0.5M
2024-03-13 42.20 42.59 42.02 42.28 0.3M
2024-03-12 42.11 42.44 41.83 42.35 0.5M
2024-03-11 42.24 42.43 41.98 42.20 0.3M
2024-03-08 43.17 43.50 42.32 42.52 0.3M
2024-03-07 42.76 43.11 42.20 42.75 0.3M
2024-03-06 42.76 43.00 42.47 42.59 0.4M
2024-03-05 42.19 43.02 42.12 42.21 0.5M
2024-03-04 42.77 43.55 42.30 42.36 0.7M
2024-03-01 42.83 42.83 41.61 42.18 1.2M
2024-02-29 43.98 44.18 42.30 42.53 2.3M
2024-02-28 43.63 43.93 43.17 43.42 0.3M
2024-02-27 43.98 44.45 43.70 44.09 0.4M
2024-02-26 44.14 44.61 43.71 43.72 0.3M
2024-02-23 44.06 44.71 43.82 44.45 0.4M
2024-02-22 43.58 44.23 43.42 43.93 0.5M
2024-02-21 43.01 43.73 43.01 43.67 0.4M
2024-02-20 43.92 43.92 42.91 42.97 0.5M
2024-02-16 45.31 45.58 44.41 44.51 0.5M
2024-02-15 44.89 45.96 44.89 45.51 0.5M
2024-02-14 45.14 45.33 44.51 44.71 0.5M
2024-02-13 44.43 45.54 44.26 44.81 0.7M
2024-02-12 45.14 46.42 45.14 45.88 0.5M
2024-02-09 44.46 45.91 44.00 44.99 0.4M
2024-02-08 43.80 44.60 43.37 44.34 0.4M
2024-02-07 44.65 44.79 43.85 44.01 0.6M
2024-02-06 43.16 44.75 43.09 44.41 0.6M
2024-02-05 43.89 43.90 42.64 43.21 1.0M
2024-02-02 44.70 45.66 42.54 44.34 0.9M
2024-02-01 45.20 45.58 43.98 45.19 0.9M
2024-01-31 45.81 46.68 45.21 45.28 0.6M
2024-01-30 45.37 45.75 44.48 45.62 0.5M
2024-01-29 46.07 47.24 44.95 45.58 0.5M
2024-01-26 93.60 93.62 91.47 92.16 0.3M
2024-01-25 93.06 93.35 91.46 93.05 0.3M
2024-01-24 93.84 93.84 91.64 91.83 0.2M
2024-01-23 94.30 94.96 92.74 92.75 0.2M
2024-01-22 92.47 94.59 92.18 93.49 0.3M
2024-01-19 90.29 92.24 89.98 91.34 0.4M
2024-01-18 87.00 89.01 85.83 88.90 0.5M
2024-01-17 86.37 87.46 86.15 86.22 0.2M
2024-01-16 88.55 88.71 86.66 87.50 0.1M
2024-01-12 88.33 88.78 86.45 88.71 0.2M
2024-01-11 87.67 87.80 86.13 87.30 0.2M
2024-01-10 86.57 87.83 86.08 87.71 0.2M
2024-01-09 87.62 88.00 86.93 87.63 0.2M
2024-01-08 88.45 88.80 87.63 88.80 0.2M
2024-01-05 88.58 89.73 87.46 88.41 0.2M
2024-01-04 90.74 90.74 88.04 89.27 0.3M
2024-01-03 90.95 91.57 89.36 89.73 0.2M
2024-01-02 91.49 93.16 90.70 91.23 0.2M