ヒューリックリート投資法人 (3295)

3295
🏛️ 日本 →
167,900.00
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
2023-12-29 148,600.00 149,200.00 148,200.00 149,200.00 0.0M
2023-12-28 147,000.00 148,100.00 146,800.00 147,900.00 0.0M
2023-12-27 146,000.00 147,000.00 145,000.00 146,600.00 0.0M
2023-12-26 144,800.00 145,400.00 144,200.00 144,900.00 0.0M
2023-12-25 147,000.00 147,100.00 144,800.00 144,900.00 0.0M
2023-12-22 146,900.00 147,400.00 146,300.00 147,400.00 0.0M
2023-12-21 147,000.00 147,800.00 146,000.00 146,200.00 0.0M
2023-12-20 147,500.00 148,300.00 146,700.00 148,100.00 0.0M
2023-12-19 148,600.00 148,800.00 146,900.00 147,900.00 0.0M
2023-12-18 149,500.00 149,600.00 148,100.00 148,600.00 0.0M
2023-12-15 149,400.00 150,700.00 149,000.00 150,600.00 0.0M
2023-12-14 149,900.00 150,200.00 148,300.00 148,700.00 0.0M
2023-12-13 150,000.00 150,300.00 149,300.00 150,000.00 0.0M
2023-12-12 149,800.00 150,300.00 149,200.00 149,700.00 0.0M
2023-12-11 149,500.00 150,200.00 149,200.00 149,500.00 0.0M
2023-12-08 148,900.00 149,900.00 148,200.00 148,800.00 0.0M
2023-12-07 150,600.00 150,800.00 149,200.00 149,300.00 0.0M
2023-12-06 150,700.00 151,300.00 150,300.00 151,200.00 0.0M
2023-12-05 150,300.00 150,700.00 149,800.00 150,300.00 0.0M
2023-12-04 151,900.00 151,900.00 149,700.00 150,200.00 0.0M
2023-12-01 154,000.00 154,100.00 150,800.00 150,800.00 0.0M
2023-11-30 153,100.00 155,100.00 152,200.00 155,100.00 0.0M
2023-11-29 154,100.00 155,000.00 152,700.00 153,200.00 0.0M
2023-11-28 154,100.00 155,200.00 153,600.00 154,600.00 0.0M
2023-11-27 153,600.00 154,200.00 152,500.00 153,800.00 0.0M
2023-11-24 152,300.00 153,400.00 152,000.00 153,300.00 0.0M
2023-11-22 151,200.00 152,300.00 150,800.00 152,000.00 0.0M
2023-11-21 150,600.00 152,300.00 150,500.00 151,300.00 0.0M
2023-11-20 152,600.00 152,600.00 150,200.00 150,600.00 0.0M
2023-11-17 152,600.00 152,800.00 151,400.00 152,100.00 0.0M
2023-11-16 152,500.00 153,500.00 152,400.00 153,100.00 0.0M
2023-11-15 151,900.00 154,000.00 151,900.00 152,500.00 0.0M
2023-11-14 150,400.00 151,900.00 149,500.00 151,400.00 0.0M
2023-11-13 151,300.00 152,100.00 150,400.00 150,900.00 0.0M
2023-11-10 151,400.00 152,100.00 150,700.00 150,900.00 0.0M
2023-11-09 151,200.00 152,400.00 150,300.00 151,900.00 0.0M
2023-11-08 153,200.00 153,600.00 150,500.00 151,200.00 0.0M
2023-11-07 156,200.00 156,400.00 152,300.00 153,100.00 0.0M
2023-11-06 158,400.00 158,600.00 156,700.00 156,700.00 0.0M
2023-11-02 155,500.00 157,000.00 155,400.00 156,400.00 0.0M
2023-11-01 154,400.00 156,600.00 154,400.00 154,800.00 0.0M
2023-10-31 152,600.00 155,000.00 152,200.00 154,200.00 0.0M
2023-10-30 154,400.00 154,400.00 152,400.00 152,600.00 0.0M
2023-10-27 152,500.00 155,600.00 152,500.00 154,900.00 0.0M
2023-10-26 152,400.00 153,400.00 150,500.00 151,700.00 0.0M
2023-10-25 151,900.00 153,100.00 151,100.00 152,900.00 0.0M
2023-10-24 153,500.00 153,800.00 151,000.00 151,000.00 0.0M
2023-10-23 154,400.00 155,300.00 153,100.00 153,400.00 0.0M
2023-10-20 156,900.00 157,100.00 154,700.00 154,700.00 0.0M
2023-10-19 156,800.00 158,000.00 156,500.00 156,500.00 0.0M
2023-10-18 157,200.00 157,800.00 156,300.00 157,000.00 0.0M
2023-10-17 156,400.00 157,800.00 154,900.00 157,100.00 0.0M
2023-10-16 157,200.00 157,700.00 154,600.00 155,200.00 0.0M
2023-10-13 158,300.00 158,700.00 155,800.00 157,000.00 0.0M
2023-10-12 159,400.00 159,700.00 157,300.00 157,300.00 0.0M
2023-10-11 159,300.00 160,000.00 159,000.00 159,200.00 0.0M
2023-10-10 158,400.00 160,500.00 158,000.00 159,700.00 0.0M
2023-10-06 159,400.00 160,100.00 158,100.00 158,300.00 0.0M
2023-10-05 158,400.00 160,200.00 158,000.00 159,500.00 0.0M
2023-10-04 158,000.00 159,100.00 156,500.00 157,900.00 0.0M
2023-10-03 159,600.00 159,800.00 158,100.00 158,300.00 0.0M
2023-10-02 159,500.00 160,400.00 158,900.00 159,500.00 0.0M
2023-09-29 159,000.00 159,800.00 158,500.00 159,400.00 0.0M
2023-09-28 160,600.00 160,600.00 157,800.00 158,300.00 0.0M
2023-09-27 160,400.00 161,000.00 159,900.00 160,600.00 0.0M
2023-09-26 160,600.00 160,900.00 159,700.00 160,400.00 0.0M
2023-09-25 161,700.00 161,700.00 159,700.00 159,900.00 0.0M
2023-09-22 162,300.00 162,500.00 160,900.00 161,200.00 0.0M
2023-09-21 163,400.00 163,500.00 162,200.00 163,000.00 0.0M
2023-09-20 162,700.00 163,600.00 162,500.00 162,900.00 0.0M
2023-09-19 162,800.00 163,300.00 162,000.00 163,300.00 0.0M
2023-09-15 162,600.00 163,700.00 162,100.00 162,800.00 0.0M
2023-09-14 162,100.00 163,400.00 161,800.00 162,700.00 0.0M
2023-09-13 163,700.00 164,400.00 161,600.00 162,100.00 0.0M
2023-09-12 163,600.00 163,700.00 162,200.00 163,700.00 0.0M
2023-09-11 163,300.00 164,000.00 162,000.00 163,700.00 0.0M
2023-09-08 163,000.00 164,600.00 162,800.00 163,600.00 0.0M
2023-09-07 163,200.00 164,600.00 162,800.00 164,200.00 0.0M
2023-09-06 164,500.00 164,500.00 162,800.00 163,400.00 0.0M
2023-09-05 164,100.00 164,800.00 163,100.00 164,400.00 0.0M
2023-09-04 164,200.00 165,000.00 164,000.00 164,100.00 0.0M
2023-09-01 162,500.00 164,200.00 162,200.00 164,200.00 0.0M
2023-08-31 163,300.00 164,100.00 162,400.00 162,400.00 0.0M
2023-08-30 163,000.00 163,600.00 162,600.00 163,000.00 0.0M
2023-08-29 166,400.00 167,700.00 165,900.00 167,300.00 0.0M
2023-08-28 165,500.00 166,400.00 165,400.00 166,400.00 0.0M
2023-08-25 166,100.00 166,100.00 164,600.00 165,400.00 0.0M
2023-08-24 165,400.00 165,900.00 164,800.00 165,900.00 0.0M
2023-08-23 164,000.00 165,600.00 163,900.00 165,400.00 0.0M
2023-08-22 163,000.00 164,200.00 162,700.00 164,000.00 0.0M
2023-08-21 163,600.00 164,300.00 162,900.00 163,300.00 0.0M
2023-08-18 164,900.00 166,200.00 163,400.00 163,600.00 0.0M
2023-08-17 165,800.00 165,900.00 164,600.00 164,800.00 0.0M
2023-08-16 165,800.00 166,500.00 165,400.00 166,000.00 0.0M
2023-08-15 166,300.00 166,300.00 165,000.00 165,400.00 0.0M
2023-08-14 166,400.00 167,800.00 165,800.00 166,700.00 0.0M
2023-08-10 165,300.00 167,100.00 165,300.00 166,700.00 0.0M
2023-08-09 165,800.00 165,800.00 163,900.00 165,100.00 0.0M
2023-08-08 166,100.00 166,600.00 165,400.00 165,800.00 0.0M
2023-08-07 163,400.00 165,900.00 163,400.00 165,900.00 0.0M
2023-08-04 162,600.00 164,200.00 162,600.00 163,400.00 0.0M
2023-08-03 163,000.00 163,800.00 162,600.00 162,900.00 0.0M
2023-08-02 164,100.00 165,300.00 163,800.00 164,000.00 0.0M
2023-08-01 165,500.00 165,800.00 164,300.00 164,500.00 0.0M
2023-07-31 166,100.00 166,100.00 164,700.00 165,000.00 0.0M
2023-07-28 165,000.00 166,100.00 163,200.00 166,100.00 0.0M
2023-07-27 166,000.00 166,800.00 165,600.00 165,900.00 0.0M
2023-07-26 165,500.00 166,400.00 165,300.00 165,900.00 0.0M
2023-07-25 165,800.00 165,800.00 164,000.00 164,600.00 0.0M
2023-07-24 164,300.00 165,600.00 164,000.00 165,600.00 0.0M
2023-07-21 164,100.00 164,500.00 163,100.00 163,400.00 0.0M
2023-07-20 163,000.00 164,700.00 162,900.00 164,100.00 0.0M
2023-07-19 162,300.00 163,200.00 162,000.00 162,900.00 0.0M
2023-07-18 162,000.00 162,700.00 161,400.00 161,900.00 0.0M
2023-07-14 162,000.00 163,100.00 161,700.00 162,400.00 0.0M
2023-07-13 161,000.00 162,400.00 160,200.00 162,400.00 0.0M
2023-07-12 161,900.00 162,300.00 160,800.00 161,000.00 0.0M
2023-07-11 160,900.00 162,200.00 160,500.00 161,400.00 0.0M
2023-07-10 159,800.00 160,900.00 159,500.00 160,400.00 0.0M
2023-07-07 160,700.00 161,100.00 159,900.00 160,200.00 0.0M
2023-07-06 160,600.00 161,500.00 159,500.00 161,200.00 0.0M
2023-07-05 159,800.00 161,400.00 159,800.00 160,600.00 0.0M
2023-07-04 161,000.00 162,100.00 159,700.00 161,000.00 0.0M
2023-07-03 161,600.00 162,000.00 160,300.00 161,400.00 0.0M
2023-06-30 160,400.00 161,100.00 158,800.00 161,000.00 0.0M
2023-06-29 159,100.00 160,400.00 158,700.00 160,000.00 0.0M
2023-06-28 156,900.00 159,900.00 156,900.00 159,900.00 0.0M
2023-06-27 154,200.00 156,700.00 153,700.00 156,700.00 0.0M
2023-06-26 154,800.00 154,900.00 153,400.00 154,900.00 0.0M
2023-06-23 154,400.00 155,100.00 153,800.00 153,800.00 0.0M
2023-06-22 154,200.00 154,600.00 153,800.00 154,500.00 0.0M
2023-06-21 153,500.00 155,100.00 153,300.00 155,100.00 0.0M
2023-06-20 153,800.00 154,400.00 152,800.00 154,200.00 0.0M
2023-06-19 154,800.00 154,800.00 152,800.00 153,700.00 0.0M
2023-06-16 155,000.00 155,400.00 154,000.00 154,200.00 0.0M
2023-06-15 155,000.00 156,500.00 155,000.00 156,000.00 0.0M
2023-06-14 156,600.00 157,500.00 155,000.00 155,000.00 0.0M
2023-06-13 157,300.00 158,100.00 156,000.00 156,500.00 0.0M
2023-06-12 157,600.00 158,800.00 157,300.00 158,100.00 0.0M
2023-06-09 156,500.00 157,600.00 156,500.00 157,100.00 0.0M
2023-06-08 157,800.00 157,800.00 155,300.00 156,500.00 0.0M
2023-06-07 159,000.00 159,400.00 156,900.00 157,200.00 0.0M
2023-06-06 159,500.00 159,700.00 158,200.00 159,700.00 0.0M
2023-06-05 159,900.00 160,600.00 159,400.00 160,100.00 0.0M
2023-06-02 159,700.00 160,200.00 158,200.00 159,600.00 0.0M
2023-06-01 161,600.00 162,700.00 159,700.00 159,900.00 0.0M
2023-05-31 163,400.00 165,400.00 158,700.00 158,700.00 0.0M
2023-05-30 162,800.00 163,500.00 161,700.00 162,900.00 0.0M
2023-05-29 160,000.00 162,800.00 159,800.00 162,400.00 0.0M
2023-05-26 157,500.00 159,900.00 156,700.00 159,200.00 0.0M
2023-05-25 156,100.00 157,100.00 154,700.00 156,100.00 0.0M
2023-05-24 156,500.00 157,300.00 155,700.00 155,900.00 0.0M
2023-05-23 157,100.00 157,200.00 154,800.00 156,000.00 0.0M
2023-05-22 157,600.00 157,600.00 155,900.00 156,800.00 0.0M
2023-05-19 156,000.00 157,100.00 155,500.00 156,500.00 0.0M
2023-05-18 157,800.00 157,800.00 155,500.00 155,500.00 0.0M
2023-05-17 157,600.00 158,200.00 156,700.00 157,100.00 0.0M
2023-05-16 155,800.00 157,100.00 155,700.00 157,100.00 0.0M
2023-05-15 153,000.00 157,000.00 152,900.00 156,500.00 0.0M
2023-05-12 153,800.00 154,100.00 152,200.00 153,300.00 0.0M
2023-05-11 153,700.00 154,500.00 153,000.00 154,400.00 0.0M
2023-05-10 155,700.00 155,700.00 153,800.00 154,100.00 0.0M
2023-05-09 156,600.00 156,800.00 155,000.00 155,300.00 0.0M
2023-05-08 155,200.00 157,000.00 155,200.00 156,700.00 0.0M
2023-05-02 155,500.00 156,600.00 154,500.00 156,300.00 0.0M
2023-05-01 156,700.00 156,700.00 155,600.00 156,400.00 0.0M
2023-04-28 156,000.00 156,900.00 154,700.00 156,700.00 0.0M
2023-04-27 155,900.00 155,900.00 154,700.00 155,100.00 0.0M
2023-04-26 156,200.00 156,900.00 155,700.00 155,900.00 0.0M
2023-04-25 155,400.00 156,600.00 155,100.00 156,500.00 0.0M
2023-04-24 155,300.00 155,900.00 154,600.00 155,400.00 0.0M
2023-04-21 154,900.00 154,900.00 154,100.00 154,800.00 0.0M
2023-04-20 154,500.00 155,200.00 153,800.00 154,800.00 0.0M
2023-04-19 154,100.00 154,400.00 152,600.00 154,400.00 0.0M
2023-04-18 154,200.00 154,200.00 153,200.00 154,100.00 0.0M
2023-04-17 154,000.00 154,400.00 153,300.00 153,800.00 0.0M
2023-04-14 153,000.00 154,200.00 152,100.00 153,700.00 0.0M
2023-04-13 151,200.00 151,900.00 150,500.00 151,500.00 0.0M
2023-04-12 151,900.00 152,100.00 151,000.00 151,200.00 0.0M
2023-04-11 151,300.00 152,400.00 150,700.00 151,500.00 0.0M
2023-04-10 151,200.00 151,600.00 150,400.00 151,200.00 0.0M
2023-04-07 151,600.00 151,700.00 150,100.00 151,100.00 0.0M
2023-04-06 151,300.00 151,900.00 150,800.00 151,400.00 0.0M
2023-04-05 152,600.00 152,700.00 150,100.00 151,400.00 0.0M
2023-04-04 153,800.00 154,100.00 152,000.00 152,900.00 0.0M
2023-04-03 149,600.00 155,100.00 149,500.00 154,300.00 0.0M
2023-03-31 150,900.00 150,900.00 148,400.00 149,600.00 0.0M
2023-03-30 148,500.00 150,200.00 147,800.00 149,900.00 0.0M
2023-03-29 148,200.00 149,100.00 146,800.00 148,500.00 0.0M
2023-03-28 147,200.00 148,000.00 145,900.00 147,800.00 0.0M
2023-03-27 146,900.00 147,700.00 146,600.00 146,600.00 0.0M
2023-03-24 145,500.00 146,600.00 145,400.00 146,200.00 0.0M
2023-03-23 146,600.00 146,600.00 145,000.00 145,700.00 0.0M
2023-03-22 144,500.00 146,900.00 144,500.00 146,500.00 0.0M
2023-03-20 145,800.00 147,100.00 144,000.00 144,500.00 0.0M
2023-03-17 147,600.00 149,000.00 145,200.00 145,700.00 0.0M
2023-03-16 147,000.00 148,500.00 145,300.00 147,500.00 0.0M
2023-03-15 150,900.00 151,700.00 148,000.00 148,300.00 0.0M
2023-03-14 150,000.00 150,700.00 148,100.00 150,100.00 0.0M
2023-03-13 150,500.00 150,500.00 148,600.00 150,300.00 0.0M
2023-03-10 151,400.00 151,900.00 150,700.00 151,100.00 0.0M
2023-03-09 150,900.00 152,200.00 150,900.00 151,700.00 0.0M
2023-03-08 150,900.00 151,500.00 150,100.00 150,900.00 0.0M
2023-03-07 151,600.00 152,600.00 150,900.00 151,000.00 0.0M
2023-03-06 150,800.00 152,500.00 150,800.00 151,600.00 0.0M
2023-03-03 152,200.00 152,200.00 150,600.00 150,700.00 0.0M
2023-03-02 149,600.00 151,300.00 149,300.00 150,800.00 0.0M
2023-03-01 152,500.00 152,500.00 149,100.00 149,300.00 0.0M
2023-02-28 152,500.00 153,000.00 151,900.00 152,500.00 0.0M
2023-02-27 150,900.00 152,500.00 150,800.00 152,000.00 0.0M
2023-02-24 153,300.00 155,000.00 153,100.00 154,400.00 0.0M
2023-02-22 153,500.00 154,600.00 152,800.00 153,600.00 0.0M
2023-02-21 153,700.00 154,500.00 153,500.00 153,800.00 0.0M
2023-02-20 153,600.00 154,100.00 153,400.00 153,900.00 0.0M
2023-02-17 152,800.00 154,000.00 152,300.00 153,500.00 0.0M
2023-02-16 152,900.00 153,900.00 152,700.00 153,300.00 0.0M
2023-02-15 152,800.00 152,900.00 151,500.00 152,000.00 0.0M
2023-02-14 153,100.00 153,500.00 152,600.00 153,500.00 0.0M
2023-02-13 152,900.00 153,500.00 152,500.00 153,100.00 0.0M
2023-02-10 154,100.00 154,400.00 152,500.00 153,200.00 0.0M
2023-02-09 153,500.00 155,100.00 153,500.00 154,100.00 0.0M
2023-02-08 154,500.00 154,900.00 153,200.00 154,600.00 0.0M
2023-02-07 155,600.00 156,000.00 154,600.00 154,600.00 0.0M
2023-02-06 155,400.00 156,300.00 154,500.00 155,800.00 0.0M
2023-02-03 155,400.00 156,700.00 154,600.00 155,400.00 0.0M
2023-02-02 155,500.00 155,800.00 154,300.00 155,400.00 0.0M
2023-02-01 156,000.00 156,600.00 155,000.00 155,100.00 0.0M
2023-01-31 157,500.00 157,700.00 154,900.00 155,200.00 0.0M
2023-01-30 156,500.00 157,400.00 156,400.00 157,200.00 0.0M
2023-01-27 155,300.00 156,500.00 154,400.00 156,500.00 0.0M
2023-01-26 154,400.00 155,100.00 153,000.00 154,000.00 0.0M
2023-01-25 156,900.00 157,700.00 154,200.00 154,400.00 0.0M
2023-01-24 154,800.00 157,000.00 154,800.00 156,700.00 0.0M
2023-01-23 153,200.00 155,100.00 153,200.00 154,800.00 0.0M
2023-01-20 152,100.00 153,400.00 151,500.00 152,300.00 0.0M
2023-01-19 155,300.00 155,500.00 151,500.00 152,100.00 0.0M
2023-01-18 155,000.00 159,400.00 153,800.00 156,500.00 0.0M
2023-01-17 156,000.00 156,000.00 152,600.00 153,300.00 0.0M
2023-01-16 157,100.00 158,800.00 156,100.00 156,500.00 0.0M
2023-01-13 158,900.00 159,800.00 157,500.00 157,800.00 0.0M
2023-01-12 158,300.00 159,200.00 157,100.00 158,900.00 0.0M
2023-01-11 159,900.00 160,500.00 158,700.00 159,000.00 0.0M
2023-01-10 159,500.00 160,100.00 158,400.00 159,500.00 0.0M
2023-01-06 160,800.00 161,500.00 159,700.00 159,900.00 0.0M
2023-01-05 162,300.00 163,400.00 159,600.00 161,300.00 0.0M
2023-01-04 163,700.00 164,700.00 161,900.00 162,100.00 0.0M