ハドソン・パシフィック・プロパティーズ (HPP)

HPP
🏛️ アメリカ →
2.73
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
2022-12-30 9.60 9.81 9.52 9.73 2.4M
2022-12-29 9.49 9.78 9.42 9.73 2.0M
2022-12-28 9.78 9.85 9.40 9.43 1.7M
2022-12-27 9.81 9.87 9.62 9.82 1.4M
2022-12-23 9.62 9.78 9.58 9.74 1.2M
2022-12-22 9.51 9.72 9.31 9.70 2.1M
2022-12-21 9.76 9.90 9.65 9.66 1.8M
2022-12-20 9.56 9.72 9.54 9.65 4.2M
2022-12-19 9.95 10.01 9.53 9.66 2.7M
2022-12-16 10.08 10.13 9.56 9.95 7.0M
2022-12-15 10.69 10.78 10.46 10.54 2.5M
2022-12-14 10.36 11.06 10.32 10.82 3.7M
2022-12-13 10.79 11.02 10.32 10.48 2.6M
2022-12-12 10.40 10.45 10.13 10.30 3.4M
2022-12-09 9.80 10.35 9.80 10.30 1.8M
2022-12-08 9.83 10.17 9.79 9.88 3.6M
2022-12-07 10.06 10.12 9.65 9.77 2.7M
2022-12-06 10.60 10.75 10.10 10.14 2.1M
2022-12-05 11.19 11.25 10.68 10.68 1.7M
2022-12-02 11.31 11.44 11.15 11.32 1.3M
2022-12-01 11.67 11.86 11.35 11.46 1.8M
2022-11-30 11.24 11.58 11.02 11.56 2.1M
2022-11-29 11.04 11.34 10.94 11.24 2.0M
2022-11-28 11.04 11.17 10.89 10.97 2.0M
2022-11-25 10.86 11.21 10.86 11.15 0.7M
2022-11-23 10.87 11.02 10.75 10.96 1.3M
2022-11-22 10.61 10.98 10.53 10.96 1.8M
2022-11-21 10.60 10.83 10.57 10.59 2.1M
2022-11-18 10.95 11.02 10.63 10.69 1.5M
2022-11-17 10.58 10.77 10.44 10.74 1.4M
2022-11-16 11.23 11.30 10.78 10.83 3.3M
2022-11-15 11.68 11.84 11.28 11.34 1.5M
2022-11-14 11.76 11.90 11.41 11.41 1.6M
2022-11-11 11.69 12.01 11.50 11.87 2.3M
2022-11-10 11.12 11.54 11.12 11.53 3.1M
2022-11-09 10.89 10.99 10.53 10.59 2.0M
2022-11-08 10.90 11.22 10.69 11.03 1.7M
2022-11-07 11.16 11.32 10.73 10.92 1.4M
2022-11-04 10.89 11.15 10.77 11.03 1.8M
2022-11-03 10.91 10.97 10.33 10.77 1.6M
2022-11-02 10.98 11.41 10.84 10.98 2.3M
2022-11-01 11.24 11.32 11.03 11.10 1.7M
2022-10-31 10.95 11.08 10.83 11.04 1.5M
2022-10-28 10.79 11.18 10.75 11.08 1.8M
2022-10-27 10.95 11.29 10.78 10.87 3.4M
2022-10-26 11.05 11.09 10.76 10.82 1.7M
2022-10-25 10.47 11.09 10.45 10.95 2.1M
2022-10-24 10.42 10.51 10.21 10.40 1.8M
2022-10-21 10.29 10.43 10.16 10.30 2.1M
2022-10-20 10.46 10.66 10.25 10.31 1.6M
2022-10-19 10.47 10.55 10.18 10.20 1.5M
2022-10-18 11.07 11.18 10.67 10.73 1.5M
2022-10-17 10.92 11.18 10.81 10.90 2.5M
2022-10-14 10.78 10.80 10.52 10.59 1.5M
2022-10-13 10.01 10.62 9.86 10.55 1.3M
2022-10-12 10.13 10.33 9.95 10.27 1.8M
2022-10-11 10.05 10.24 9.83 10.18 1.9M
2022-10-10 10.20 10.20 10.00 10.06 1.5M
2022-10-07 10.36 10.46 10.04 10.17 2.2M
2022-10-06 10.69 10.77 10.29 10.56 2.2M
2022-10-05 11.10 11.11 10.26 10.68 3.3M
2022-10-04 11.18 11.53 11.18 11.39 3.1M
2022-10-03 11.16 11.38 10.92 11.00 2.5M
2022-09-30 11.11 11.12 10.86 10.95 4.6M
2022-09-29 11.35 11.39 10.87 10.94 3.4M
2022-09-28 10.98 11.63 10.84 11.60 3.2M
2022-09-27 10.94 11.06 10.69 10.75 3.4M
2022-09-26 11.66 11.66 10.81 10.85 3.6M
2022-09-23 11.80 11.88 11.44 11.74 3.3M
2022-09-22 11.67 11.87 11.31 11.78 4.2M
2022-09-21 12.42 12.48 11.71 11.71 2.9M
2022-09-20 12.48 12.58 12.15 12.27 3.5M
2022-09-19 12.48 12.74 12.36 12.67 3.9M
2022-09-16 12.68 13.11 12.54 12.98 29.2M
2022-09-15 13.66 13.90 13.11 13.12 3.5M
2022-09-14 13.75 13.86 13.58 13.73 2.8M
2022-09-13 14.14 14.27 13.81 13.83 2.2M
2022-09-12 14.29 14.57 14.26 14.53 3.7M
2022-09-09 14.31 14.67 14.07 14.15 5.5M
2022-09-08 13.49 14.15 13.45 14.14 2.5M
2022-09-07 13.08 13.63 13.07 13.58 2.5M
2022-09-06 13.27 13.67 13.12 13.14 4.9M
2022-09-02 13.08 13.33 12.99 13.10 2.3M
2022-09-01 13.15 13.15 12.74 12.91 1.7M
2022-08-31 13.56 13.69 13.19 13.21 2.1M
2022-08-30 13.55 13.59 13.33 13.45 2.0M
2022-08-29 13.42 13.63 13.25 13.53 1.8M
2022-08-26 13.99 13.99 13.38 13.52 1.7M
2022-08-25 13.73 14.02 13.66 13.96 1.1M
2022-08-24 13.92 14.03 13.69 13.73 1.3M
2022-08-23 14.04 14.25 13.96 13.97 1.7M
2022-08-22 14.35 14.39 13.95 13.97 1.2M
2022-08-19 14.70 14.73 14.38 14.50 0.9M
2022-08-18 14.84 15.07 14.74 14.77 1.0M
2022-08-17 15.21 15.25 14.84 14.91 0.9M
2022-08-16 15.09 15.45 14.99 15.37 1.0M
2022-08-15 15.37 15.37 15.18 15.19 1.1M
2022-08-12 15.49 15.62 15.30 15.43 0.9M
2022-08-11 15.02 15.55 14.99 15.37 1.5M
2022-08-10 14.55 14.90 14.46 14.86 1.8M
2022-08-09 14.23 14.26 13.99 14.18 1.2M
2022-08-08 14.34 14.70 14.17 14.24 1.3M
2022-08-05 14.06 14.18 13.85 14.17 1.4M
2022-08-04 14.32 14.41 14.01 14.15 1.2M
2022-08-03 14.58 14.77 14.40 14.42 2.0M
2022-08-02 14.98 15.01 14.53 14.54 2.2M
2022-08-01 14.86 15.02 14.62 15.01 1.8M
2022-07-29 14.82 15.19 14.71 15.04 2.9M
2022-07-28 14.68 15.15 14.59 14.88 1.5M
2022-07-27 14.64 14.94 14.32 14.68 1.2M
2022-07-26 14.58 14.67 14.33 14.37 1.0M
2022-07-25 14.53 14.78 14.49 14.58 1.2M
2022-07-22 14.58 14.71 14.35 14.54 0.9M
2022-07-21 14.67 14.74 14.18 14.46 1.1M
2022-07-20 14.71 14.98 14.62 14.67 0.9M
2022-07-19 14.42 14.79 14.35 14.72 1.1M
2022-07-18 14.34 14.63 14.15 14.23 1.5M
2022-07-15 14.23 14.34 14.03 14.15 2.0M
2022-07-14 14.04 14.20 13.92 13.94 1.4M
2022-07-13 14.77 14.77 14.34 14.34 1.7M
2022-07-12 14.44 15.04 14.44 14.91 1.3M
2022-07-11 14.72 14.78 14.37 14.52 1.8M
2022-07-08 15.16 15.19 14.79 14.80 1.9M
2022-07-07 15.42 15.53 15.19 15.22 1.5M
2022-07-06 15.48 15.75 15.16 15.21 2.7M
2022-07-05 15.10 15.62 14.61 15.61 2.4M
2022-07-01 14.74 15.40 14.74 15.30 2.0M
2022-06-30 14.99 15.15 14.59 14.84 3.6M
2022-06-29 15.39 15.39 15.02 15.26 2.0M
2022-06-28 15.75 16.11 15.42 15.44 2.1M
2022-06-27 16.06 16.09 15.51 15.57 2.2M
2022-06-24 15.65 16.31 15.56 16.06 4.0M
2022-06-23 15.33 15.63 15.16 15.48 2.9M
2022-06-22 15.35 15.89 15.22 15.34 4.0M
2022-06-21 16.38 16.44 15.82 15.83 2.5M
2022-06-17 15.54 16.20 15.49 16.20 5.7M
2022-06-16 16.16 16.20 15.27 15.39 6.1M
2022-06-15 16.38 17.09 16.24 16.85 3.4M
2022-06-14 16.68 16.78 16.00 16.26 2.9M
2022-06-13 17.71 17.81 16.52 16.55 3.9M
2022-06-10 17.95 18.18 17.86 18.09 2.8M
2022-06-09 19.11 19.13 18.17 18.19 2.7M
2022-06-08 19.78 19.88 19.11 19.19 1.0M
2022-06-07 19.25 20.03 19.08 20.00 1.8M
2022-06-06 19.64 19.73 19.22 19.31 1.5M
2022-06-03 19.69 19.73 19.27 19.63 1.9M
2022-06-02 19.39 19.80 19.27 19.80 1.6M
2022-06-01 19.82 20.02 19.06 19.53 2.1M
2022-05-31 20.04 20.17 19.83 19.91 1.8M
2022-05-27 20.00 20.30 20.00 20.19 1.8M
2022-05-26 20.15 20.29 19.94 19.97 2.2M
2022-05-25 19.89 20.15 19.74 19.91 2.5M
2022-05-24 20.20 20.24 19.34 19.90 2.2M
2022-05-23 20.11 20.34 19.73 20.22 2.2M
2022-05-20 20.06 20.26 19.45 19.81 2.9M
2022-05-19 20.06 20.43 19.73 19.82 3.8M
2022-05-18 20.80 20.93 20.14 20.25 3.2M
2022-05-17 20.63 21.08 20.47 20.80 2.0M
2022-05-16 20.61 20.87 20.34 20.43 2.3M
2022-05-13 20.75 20.80 20.32 20.71 1.7M
2022-05-12 20.26 20.82 20.15 20.53 2.1M
2022-05-11 20.64 21.17 20.23 20.28 2.3M
2022-05-10 21.40 21.59 20.29 20.63 1.7M
2022-05-09 22.03 22.03 21.13 21.23 2.6M
2022-05-06 22.30 22.56 21.93 22.14 1.8M
2022-05-05 23.17 23.32 22.25 22.53 1.2M
2022-05-04 22.93 23.47 22.63 23.37 1.3M
2022-05-03 22.68 23.19 22.45 23.05 1.7M
2022-05-02 23.34 23.57 22.50 22.68 2.7M
2022-04-29 24.29 24.31 23.19 23.28 2.8M
2022-04-28 24.80 24.94 23.95 24.40 2.8M
2022-04-27 25.34 25.34 24.66 24.78 1.5M
2022-04-26 25.39 25.70 25.27 25.30 1.3M
2022-04-25 25.11 25.68 24.86 25.63 1.6M
2022-04-22 25.51 25.62 25.18 25.20 1.2M
2022-04-21 26.16 26.16 25.45 25.52 0.8M
2022-04-20 25.83 25.98 25.52 25.69 1.6M
2022-04-19 25.50 25.75 25.38 25.67 1.4M
2022-04-18 25.55 25.75 25.17 25.33 1.0M
2022-04-14 25.67 26.03 25.47 25.49 0.8M
2022-04-13 25.63 25.83 25.33 25.69 0.8M
2022-04-12 25.60 25.78 25.23 25.48 1.5M
2022-04-11 25.29 25.83 25.20 25.43 1.1M
2022-04-08 25.71 25.90 25.46 25.48 0.8M
2022-04-07 26.27 26.29 25.37 25.77 1.6M
2022-04-06 26.35 26.70 26.33 26.41 0.9M
2022-04-05 27.25 27.61 26.54 26.59 0.8M
2022-04-04 27.97 27.99 27.28 27.38 1.1M
2022-04-01 28.03 28.07 27.62 28.00 1.2M
2022-03-31 28.27 28.43 27.74 27.75 1.5M
2022-03-30 28.51 28.66 28.08 28.25 0.9M
2022-03-29 27.59 28.56 27.39 28.54 1.6M
2022-03-28 27.61 27.67 27.28 27.51 1.0M
2022-03-25 27.17 27.60 26.98 27.60 2.4M
2022-03-24 26.77 27.21 26.59 27.07 1.8M
2022-03-23 27.16 27.16 26.67 26.73 1.1M
2022-03-22 27.08 27.45 26.98 27.11 0.8M
2022-03-21 26.90 27.15 26.78 26.91 0.6M
2022-03-18 26.84 27.05 26.38 26.86 1.5M
2022-03-17 26.75 27.27 26.71 27.21 0.6M
2022-03-16 27.19 27.39 26.24 26.92 1.1M
2022-03-15 26.86 27.14 26.45 26.78 1.0M
2022-03-14 27.46 27.61 26.60 26.79 1.3M
2022-03-11 27.70 27.98 27.20 27.28 0.8M
2022-03-10 26.90 27.43 26.68 27.39 0.9M
2022-03-09 26.99 27.63 26.90 27.32 1.0M
2022-03-08 26.67 27.02 26.26 26.60 1.3M
2022-03-07 26.50 26.93 26.27 26.52 1.4M
2022-03-04 26.31 26.75 26.12 26.60 1.4M
2022-03-03 26.66 26.92 26.26 26.78 1.2M
2022-03-02 26.49 26.71 26.39 26.50 1.5M
2022-03-01 26.23 26.77 26.01 26.22 1.7M
2022-02-28 25.25 26.66 25.21 26.40 3.0M
2022-02-25 24.91 25.72 24.91 25.64 1.1M
2022-02-24 23.85 24.63 23.55 24.61 1.6M
2022-02-23 25.25 25.56 24.53 24.54 0.7M
2022-02-22 25.38 25.48 24.85 25.16 0.8M
2022-02-18 26.00 26.26 25.46 25.48 0.6M
2022-02-17 25.16 26.09 24.87 25.93 1.3M
2022-02-16 24.99 25.82 24.72 25.48 2.0M
2022-02-15 24.21 25.01 24.13 24.95 2.0M
2022-02-14 24.14 24.31 23.78 23.98 1.7M
2022-02-11 24.00 24.65 23.89 24.08 1.2M
2022-02-10 23.76 24.51 23.71 24.01 0.7M
2022-02-09 23.81 24.07 23.81 24.07 0.8M
2022-02-08 23.80 23.99 23.46 23.57 0.7M
2022-02-07 23.69 23.89 23.48 23.71 0.8M
2022-02-04 23.46 23.89 23.11 23.61 0.7M
2022-02-03 23.76 23.91 23.53 23.53 0.7M
2022-02-02 24.00 24.33 23.86 23.88 0.8M
2022-02-01 23.55 24.10 23.34 23.99 0.8M
2022-01-31 22.91 23.64 22.68 23.63 1.2M
2022-01-28 22.47 23.17 21.97 23.16 1.1M
2022-01-27 23.27 23.61 22.30 22.54 0.9M
2022-01-26 23.70 23.97 22.95 23.05 1.0M
2022-01-25 23.10 23.62 22.66 23.33 1.2M
2022-01-24 23.27 23.58 22.42 23.54 1.9M
2022-01-21 24.35 24.37 23.71 23.75 1.3M
2022-01-20 24.75 25.32 24.39 24.41 1.1M
2022-01-19 25.73 25.73 24.97 25.02 0.9M
2022-01-18 26.10 26.13 25.44 25.50 0.8M
2022-01-14 26.64 26.67 25.88 26.24 1.1M
2022-01-13 26.20 26.88 26.08 26.67 0.9M
2022-01-12 25.59 26.40 25.59 26.23 1.0M
2022-01-11 26.65 26.71 26.12 26.48 0.6M
2022-01-10 27.22 27.24 26.49 26.65 1.1M
2022-01-07 26.58 27.49 26.58 27.08 1.3M
2022-01-06 26.46 26.79 26.11 26.74 1.6M
2022-01-05 26.72 26.89 26.06 26.11 1.1M
2022-01-04 25.80 26.75 25.80 26.63 1.2M
2022-01-03 24.82 25.64 24.65 25.63 0.9M