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
2025-09-30 34.31 34.45 33.87 34.45 0.5M
2025-09-29 34.99 34.99 34.29 34.56 0.6M
2025-09-26 34.79 35.15 34.20 34.65 0.7M
2025-09-25 34.46 34.73 34.21 34.63 0.4M
2025-09-24 35.43 35.91 34.56 34.63 0.5M
2025-09-23 35.21 35.90 35.21 35.73 0.5M
2025-09-22 35.53 35.65 35.01 35.23 0.6M
2025-09-19 37.15 37.16 35.54 35.64 1.9M
2025-09-18 37.17 37.51 36.74 37.14 0.7M
2025-09-17 37.58 38.18 36.46 36.81 0.9M
2025-09-16 36.86 37.66 36.68 37.58 0.6M
2025-09-15 36.01 36.94 35.90 36.78 0.7M
2025-09-12 37.22 37.45 35.94 35.99 0.4M
2025-09-11 36.10 37.58 35.98 37.52 0.6M
2025-09-10 36.16 36.72 35.56 36.17 0.6M
2025-09-09 36.94 37.32 36.41 36.41 0.4M
2025-09-08 37.50 37.72 36.67 37.20 0.5M
2025-09-05 37.80 38.23 37.03 37.43 0.4M
2025-09-04 37.30 37.35 36.25 37.35 0.5M
2025-09-03 36.83 37.23 36.23 37.05 0.6M
2025-09-02 36.99 37.28 36.79 37.06 0.4M
2025-08-29 37.47 37.78 37.02 37.42 0.7M
2025-08-28 36.99 37.38 36.24 37.31 1.1M
2025-08-27 36.72 37.32 36.41 36.78 1.9M
2025-08-26 36.21 37.25 36.19 37.06 0.8M
2025-08-25 37.78 37.85 36.50 36.62 0.5M
2025-08-22 35.66 37.66 35.41 37.48 0.7M
2025-08-21 34.38 35.25 34.38 35.23 0.3M
2025-08-20 36.00 36.00 34.92 34.92 0.4M
2025-08-19 35.90 36.78 35.79 36.19 0.4M
2025-08-18 35.77 35.77 35.35 35.55 0.3M
2025-08-15 36.13 36.19 35.47 35.49 0.3M
2025-08-14 36.21 36.30 35.61 35.93 0.4M
2025-08-13 35.80 36.79 35.67 36.72 0.4M
2025-08-12 34.63 36.03 34.51 35.77 0.4M
2025-08-11 34.58 34.75 33.86 34.34 0.5M
2025-08-08 34.80 34.82 34.11 34.58 0.4M
2025-08-07 35.37 35.58 34.62 34.69 0.3M
2025-08-06 35.18 35.36 34.62 35.32 0.4M
2025-08-05 34.34 35.03 34.13 34.98 0.6M
2025-08-04 33.39 34.72 33.39 34.31 0.6M
2025-08-01 36.10 36.38 32.46 33.60 1.1M
2025-07-31 34.67 35.15 34.43 35.02 0.8M
2025-07-30 36.00 36.00 34.50 34.81 0.7M
2025-07-29 35.54 35.87 35.01 35.81 0.9M
2025-07-28 36.06 36.24 35.60 35.62 0.4M
2025-07-25 37.24 37.24 35.76 36.10 0.9M
2025-07-24 36.17 36.72 35.90 36.69 0.7M
2025-07-23 35.67 36.09 34.91 35.92 0.7M
2025-07-22 34.11 34.87 34.11 34.54 0.5M
2025-07-21 33.89 34.61 33.89 33.95 0.3M
2025-07-18 34.75 34.79 33.63 33.87 0.4M
2025-07-17 34.20 34.50 33.89 34.40 0.5M
2025-07-16 34.58 34.63 33.60 33.92 0.5M
2025-07-15 35.15 35.15 34.05 34.08 0.5M
2025-07-14 35.63 35.96 34.85 35.02 0.5M
2025-07-11 36.18 36.39 35.37 35.65 0.5M
2025-07-10 35.44 36.85 35.29 36.63 0.7M
2025-07-09 35.32 35.54 34.72 35.42 0.4M
2025-07-08 34.72 35.73 34.72 35.35 0.4M
2025-07-07 35.53 35.86 34.70 34.80 0.4M
2025-07-03 36.55 36.55 35.45 35.76 0.3M
2025-07-02 35.10 36.09 34.74 36.07 0.6M
2025-07-01 33.64 36.22 33.60 35.06 1.0M
2025-06-30 34.22 34.33 33.38 33.43 0.7M
2025-06-27 33.83 34.22 33.64 34.07 0.6M
2025-06-26 33.36 33.73 33.17 33.67 0.6M
2025-06-25 33.62 33.70 33.03 33.18 0.7M
2025-06-24 33.86 34.12 33.38 33.73 0.5M
2025-06-23 32.85 33.46 32.49 33.44 0.3M
2025-06-20 32.99 33.18 32.70 32.94 1.2M
2025-06-18 33.08 33.25 32.69 32.78 0.4M
2025-06-17 33.03 33.26 32.66 32.78 0.4M
2025-06-16 33.27 33.60 32.94 33.40 0.6M
2025-06-13 32.91 33.36 32.69 32.90 0.4M
2025-06-12 33.11 33.57 32.83 33.56 0.4M
2025-06-11 34.36 34.42 33.40 33.48 0.5M
2025-06-10 34.11 34.77 33.88 34.31 0.5M
2025-06-09 33.83 34.27 33.55 33.83 0.4M
2025-06-06 33.89 34.30 33.53 33.69 0.3M
2025-06-05 33.68 33.80 33.26 33.38 0.3M
2025-06-04 34.08 34.17 33.71 33.79 0.3M
2025-06-03 33.40 34.16 32.87 34.10 0.4M
2025-06-02 33.80 33.99 32.94 33.11 0.4M
2025-05-30 33.93 34.24 33.60 33.71 0.5M
2025-05-29 34.05 34.21 33.54 34.05 0.4M
2025-05-28 34.13 34.27 33.66 33.71 0.3M
2025-05-27 33.81 34.40 33.59 34.23 0.5M
2025-05-23 33.25 33.63 33.22 33.32 0.4M
2025-05-22 34.21 34.21 33.80 34.05 0.5M
2025-05-21 34.99 35.54 33.90 33.92 0.5M
2025-05-20 35.48 35.79 35.11 35.50 0.7M
2025-05-19 35.30 35.76 35.14 35.72 0.5M
2025-05-16 35.81 36.14 35.46 35.96 0.5M
2025-05-15 35.07 35.93 35.07 35.74 0.5M
2025-05-14 35.28 35.64 34.95 35.47 0.5M
2025-05-13 36.16 36.32 35.49 35.53 0.5M
2025-05-12 35.35 36.97 34.99 35.84 0.9M
2025-05-09 32.26 34.29 31.52 33.23 0.9M
2025-05-08 32.11 33.46 31.76 33.13 0.9M
2025-05-07 31.82 32.18 31.59 31.65 1.0M
2025-05-06 31.94 32.28 30.75 31.29 1.5M
2025-05-05 32.52 33.26 32.00 32.40 1.1M
2025-05-02 32.38 33.30 32.33 32.88 0.6M
2025-05-01 31.89 32.28 31.40 31.99 0.5M
2025-04-30 31.34 31.90 30.84 31.59 0.4M
2025-04-29 32.09 32.22 31.79 31.94 0.4M
2025-04-28 32.36 32.61 31.87 32.29 0.3M
2025-04-25 32.83 32.96 31.79 32.15 0.5M
2025-04-24 32.67 33.52 32.56 33.46 0.4M
2025-04-23 33.05 34.21 32.63 32.74 0.8M
2025-04-22 32.09 32.35 31.65 32.22 0.4M
2025-04-21 31.95 31.99 30.97 31.64 0.5M
2025-04-17 31.63 32.61 31.50 32.30 0.4M
2025-04-16 32.33 32.55 31.30 31.63 0.5M
2025-04-15 33.23 33.73 32.63 32.70 0.4M
2025-04-14 33.76 34.02 32.80 33.44 0.6M
2025-04-11 33.68 33.68 32.00 33.24 0.5M
2025-04-10 34.18 34.44 32.71 33.68 0.7M
2025-04-09 31.65 35.66 31.41 35.31 0.9M
2025-04-08 33.53 33.91 31.50 31.90 0.8M
2025-04-07 32.49 34.34 31.59 32.55 0.7M
2025-04-04 32.75 33.57 31.63 33.38 0.7M
2025-04-03 37.20 37.20 33.72 33.93 0.6M
2025-04-02 37.22 38.06 36.95 38.01 0.3M
2025-04-01 37.01 37.34 36.65 37.22 0.4M
2025-03-31 36.85 37.47 36.50 37.17 0.5M
2025-03-28 37.93 38.06 37.13 37.13 0.4M
2025-03-27 38.18 38.50 37.79 38.03 0.5M
2025-03-26 37.84 38.54 37.71 38.01 1.9M
2025-03-25 38.09 38.44 37.58 37.72 0.7M
2025-03-24 37.97 38.31 37.83 38.15 0.6M
2025-03-21 36.40 37.70 36.04 37.47 3.3M
2025-03-20 36.39 37.15 36.32 36.82 0.7M
2025-03-19 37.19 37.74 36.63 36.77 0.7M
2025-03-18 38.01 38.01 36.88 37.34 0.9M
2025-03-17 37.29 38.36 37.29 38.15 0.8M
2025-03-14 36.77 37.84 36.50 37.08 0.7M
2025-03-13 37.23 38.30 36.34 36.53 0.6M
2025-03-12 38.14 38.14 36.86 37.09 0.7M
2025-03-11 38.48 39.98 37.80 38.00 0.8M
2025-03-10 39.17 39.50 38.30 38.48 0.7M
2025-03-07 39.14 39.67 38.93 39.36 0.5M
2025-03-06 38.77 39.70 38.74 39.51 0.5M
2025-03-05 38.92 39.78 38.74 39.19 0.7M
2025-03-04 39.52 40.40 38.80 38.97 0.5M
2025-03-03 41.26 41.70 39.80 39.86 0.5M
2025-02-28 40.72 41.41 40.32 41.10 0.6M
2025-02-27 40.72 41.23 40.23 40.29 0.8M
2025-02-26 41.91 42.22 40.54 40.77 0.6M
2025-02-25 41.72 42.59 40.21 42.18 0.6M
2025-02-24 43.28 43.59 42.21 42.23 1.2M
2025-02-21 42.59 43.37 41.79 43.13 1.0M
2025-02-20 42.60 43.05 42.00 42.98 0.6M
2025-02-19 42.64 43.08 42.45 43.00 0.7M
2025-02-18 42.11 43.48 41.61 43.15 0.6M
2025-02-14 42.79 43.14 42.31 42.96 0.4M
2025-02-13 42.10 42.60 41.62 42.56 0.6M
2025-02-12 42.41 42.61 42.00 42.10 0.5M
2025-02-11 41.72 42.75 41.50 42.67 0.6M
2025-02-10 41.53 41.94 40.69 41.75 0.8M
2025-02-07 42.00 43.49 41.15 41.45 1.3M
2025-02-06 43.73 44.39 43.20 43.28 0.8M
2025-02-05 43.97 44.42 43.59 43.79 0.5M
2025-02-04 43.27 44.04 42.95 43.82 0.3M
2025-02-03 43.71 44.76 43.08 43.27 0.4M
2025-01-31 44.97 45.93 44.33 44.61 0.3M
2025-01-30 44.86 45.32 44.45 44.92 0.3M
2025-01-29 45.17 45.65 44.89 45.01 0.2M
2025-01-28 45.82 46.15 45.31 45.40 0.3M
2025-01-27 45.22 46.28 45.17 45.89 0.4M
2025-01-24 45.20 45.45 44.78 45.22 0.4M
2025-01-23 45.41 45.87 45.01 45.46 0.4M
2025-01-22 45.33 45.51 44.60 45.00 0.3M
2025-01-21 45.00 45.63 44.85 45.58 0.4M
2025-01-17 46.48 46.48 44.68 44.83 0.7M
2025-01-16 45.86 46.63 45.05 46.48 0.9M
2025-01-15 46.02 46.26 45.30 45.89 0.5M
2025-01-14 44.12 44.97 44.01 44.92 0.4M
2025-01-13 42.61 43.85 42.04 43.70 0.3M
2025-01-10 43.28 43.94 42.85 43.09 0.3M
2025-01-08 43.88 44.39 43.45 44.17 0.3M
2025-01-07 44.50 44.63 43.88 44.12 0.4M
2025-01-06 44.91 45.55 44.09 44.31 0.4M
2025-01-03 44.95 45.20 43.85 44.92 0.3M
2025-01-02 44.96 45.47 43.84 44.17 0.3M