ジョン・ハンコック・プリファード・インカム・クローズドファンド (HPI)

HPI
🏛️ アメリカ →
17.35
最終更新: 2025-10-01
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
2021-12-31 20.71 20.80 20.69 20.75 0.0M
2021-12-30 20.70 20.72 20.63 20.67 0.0M
2021-12-29 20.79 20.84 20.75 20.75 0.0M
2021-12-28 20.78 20.85 20.78 20.80 0.0M
2021-12-27 20.85 20.85 20.72 20.84 0.0M
2021-12-23 20.76 20.84 20.68 20.80 0.0M
2021-12-22 20.38 20.65 20.38 20.61 0.0M
2021-12-21 20.50 20.51 20.40 20.42 0.0M
2021-12-20 20.69 20.71 20.39 20.42 0.1M
2021-12-17 20.77 20.77 20.62 20.72 0.0M
2021-12-16 20.92 20.92 20.72 20.75 0.0M
2021-12-15 20.76 20.85 20.63 20.85 0.0M
2021-12-14 20.65 20.73 20.61 20.69 0.0M
2021-12-13 20.98 20.98 20.57 20.62 0.0M
2021-12-10 20.99 21.05 20.85 20.92 0.0M
2021-12-09 20.95 21.09 20.91 21.05 0.0M
2021-12-08 20.69 20.90 20.63 20.90 0.0M
2021-12-07 20.30 20.66 20.30 20.63 0.1M
2021-12-06 20.28 20.35 20.14 20.18 0.1M
2021-12-03 20.48 20.54 20.16 20.19 0.0M
2021-12-02 20.49 20.49 20.40 20.40 0.0M
2021-12-01 20.73 20.80 20.39 20.41 0.1M
2021-11-30 21.01 21.04 20.61 20.65 0.1M
2021-11-29 20.82 20.93 20.75 20.92 0.1M
2021-11-26 20.84 20.84 20.64 20.76 0.0M
2021-11-24 20.86 21.00 20.83 20.86 0.0M
2021-11-23 21.17 21.17 20.89 20.91 0.0M
2021-11-22 21.20 21.28 21.07 21.12 0.0M
2021-11-19 21.24 21.30 21.16 21.21 0.0M
2021-11-18 21.37 21.45 21.25 21.27 0.0M
2021-11-17 21.41 21.49 21.38 21.46 0.0M
2021-11-16 21.56 21.56 21.43 21.48 0.0M
2021-11-15 21.69 21.81 21.42 21.47 0.0M
2021-11-12 21.80 21.80 21.67 21.69 0.0M
2021-11-11 21.81 21.85 21.77 21.80 0.0M
2021-11-10 21.81 21.93 21.80 21.80 0.0M
2021-11-09 22.00 22.05 21.97 22.01 0.0M
2021-11-08 21.84 22.00 21.84 21.98 0.0M
2021-11-05 22.02 22.13 21.83 21.84 0.1M
2021-11-04 22.00 22.03 21.92 21.94 0.0M
2021-11-03 22.00 22.00 21.90 21.99 0.0M
2021-11-02 22.00 22.00 21.90 21.99 0.0M
2021-11-01 21.91 22.03 21.91 21.98 0.0M
2021-10-29 21.94 21.98 21.77 21.91 0.0M
2021-10-28 21.96 21.99 21.80 21.89 0.0M
2021-10-27 21.99 22.00 21.93 21.96 0.1M
2021-10-26 21.90 21.94 21.78 21.91 0.0M
2021-10-25 21.85 21.90 21.81 21.90 0.0M
2021-10-22 21.75 21.82 21.66 21.82 0.1M
2021-10-21 21.68 21.75 21.62 21.70 0.1M
2021-10-20 21.54 21.68 21.52 21.66 0.0M
2021-10-19 21.53 21.60 21.51 21.51 0.0M
2021-10-18 21.51 21.52 21.47 21.50 0.0M
2021-10-15 21.58 21.63 21.54 21.54 0.0M
2021-10-14 21.56 21.63 21.56 21.59 0.0M
2021-10-13 21.32 21.50 21.32 21.49 0.0M
2021-10-12 21.40 21.40 21.27 21.34 0.0M
2021-10-11 21.47 21.47 21.26 21.29 0.0M
2021-10-08 21.36 21.43 21.27 21.32 0.0M
2021-10-07 21.60 21.60 21.46 21.48 0.0M
2021-10-06 21.29 21.69 21.28 21.43 0.0M
2021-10-05 21.40 21.40 21.30 21.33 0.0M
2021-10-04 21.30 21.34 21.23 21.29 0.0M
2021-10-01 21.53 21.58 21.32 21.35 0.0M
2021-09-30 21.82 21.90 21.49 21.50 0.1M
2021-09-29 21.57 21.75 21.57 21.71 0.0M
2021-09-28 21.57 21.63 21.37 21.56 0.0M
2021-09-27 21.56 21.68 21.56 21.62 0.0M
2021-09-24 21.79 21.80 21.59 21.61 0.0M
2021-09-23 21.94 21.99 21.75 21.80 0.0M
2021-09-22 21.72 21.93 21.72 21.89 0.0M
2021-09-21 21.61 21.80 21.59 21.68 0.0M
2021-09-20 21.48 21.72 21.40 21.48 0.0M
2021-09-17 21.90 21.90 21.84 21.86 0.0M
2021-09-16 21.85 21.90 21.81 21.87 0.0M
2021-09-15 21.76 21.83 21.65 21.83 0.0M
2021-09-14 21.62 21.75 21.59 21.71 0.0M
2021-09-13 21.52 21.62 21.45 21.57 0.0M
2021-09-10 21.53 21.62 21.43 21.47 0.0M
2021-09-09 21.72 21.76 21.57 21.65 0.0M
2021-09-08 21.76 21.84 21.70 21.70 0.0M
2021-09-07 21.87 21.87 21.75 21.80 0.0M
2021-09-03 21.99 21.99 21.78 21.84 0.0M
2021-09-02 22.00 22.00 21.90 21.96 0.0M
2021-09-01 21.93 22.00 21.92 21.96 0.0M
2021-08-31 22.00 22.00 21.93 21.95 0.0M
2021-08-30 21.94 22.00 21.88 21.97 0.0M
2021-08-27 21.78 21.98 21.77 21.94 0.0M
2021-08-26 21.74 21.78 21.67 21.71 0.0M
2021-08-25 21.59 21.70 21.59 21.67 0.0M
2021-08-24 21.63 21.64 21.50 21.56 0.0M
2021-08-23 21.50 21.64 21.43 21.60 0.0M
2021-08-20 21.46 21.50 21.31 21.44 0.1M
2021-08-19 21.63 21.66 21.36 21.40 0.0M
2021-08-18 21.72 21.72 21.61 21.64 0.0M
2021-08-17 21.83 21.84 21.53 21.70 0.0M
2021-08-16 21.82 21.87 21.76 21.82 0.0M
2021-08-13 21.81 21.87 21.75 21.76 0.0M
2021-08-12 21.81 21.81 21.69 21.76 0.0M
2021-08-11 21.70 21.73 21.60 21.69 0.0M
2021-08-10 22.00 22.00 21.66 21.73 0.1M
2021-08-09 21.92 22.00 21.92 21.94 0.0M
2021-08-06 21.95 21.95 21.90 21.92 0.0M
2021-08-05 21.90 21.93 21.83 21.89 0.0M
2021-08-04 21.87 21.92 21.79 21.92 0.0M
2021-08-03 21.80 21.84 21.72 21.84 0.0M
2021-08-02 21.73 21.80 21.68 21.75 0.0M
2021-07-30 21.69 21.71 21.60 21.62 0.0M
2021-07-29 21.46 21.65 21.46 21.65 0.0M
2021-07-28 21.58 21.59 21.45 21.53 0.0M
2021-07-27 21.58 21.63 21.44 21.47 0.0M
2021-07-26 21.59 21.64 21.53 21.55 0.0M
2021-07-23 21.53 21.59 21.45 21.54 0.0M
2021-07-22 21.51 21.51 21.40 21.45 0.0M
2021-07-21 21.33 21.48 21.33 21.40 0.0M
2021-07-20 21.17 21.36 21.15 21.35 0.0M
2021-07-19 21.61 21.62 21.05 21.05 0.1M
2021-07-16 21.88 21.88 21.63 21.75 0.0M
2021-07-15 21.85 21.85 21.70 21.79 0.0M
2021-07-14 21.81 21.87 21.64 21.75 0.0M
2021-07-13 21.73 21.91 21.63 21.81 0.0M
2021-07-12 21.67 21.70 21.60 21.63 0.0M
2021-07-09 21.69 21.73 21.65 21.67 0.0M
2021-07-08 21.74 21.81 21.65 21.78 0.0M
2021-07-07 21.73 21.77 21.69 21.75 0.0M
2021-07-06 21.66 21.70 21.60 21.69 0.0M
2021-07-02 21.71 21.78 21.62 21.62 0.0M
2021-07-01 21.68 21.88 21.61 21.61 0.1M
2021-06-30 21.79 21.92 21.60 21.60 0.1M
2021-06-29 21.72 21.75 21.65 21.75 0.0M
2021-06-28 21.73 21.75 21.61 21.70 0.0M
2021-06-25 21.67 21.70 21.54 21.56 0.0M
2021-06-24 21.55 21.65 21.49 21.65 0.0M
2021-06-23 21.45 21.48 21.35 21.44 0.0M
2021-06-22 21.36 21.41 21.27 21.41 0.0M
2021-06-21 21.37 21.42 21.31 21.36 0.0M
2021-06-18 21.35 21.38 21.21 21.26 0.0M
2021-06-17 21.24 21.40 21.17 21.24 0.0M
2021-06-16 21.15 21.35 21.12 21.16 0.0M
2021-06-15 21.61 21.65 21.15 21.15 0.1M
2021-06-14 21.55 21.57 21.49 21.56 0.0M
2021-06-11 21.67 21.67 21.45 21.53 0.0M
2021-06-10 21.58 21.68 21.49 21.52 0.0M
2021-06-09 21.70 21.70 21.58 21.60 0.0M
2021-06-08 21.64 21.64 21.50 21.59 0.0M
2021-06-07 21.43 21.53 21.37 21.53 0.1M
2021-06-04 21.26 21.31 21.21 21.30 0.0M
2021-06-03 21.15 21.29 21.07 21.26 0.0M
2021-06-02 21.15 21.15 21.10 21.15 0.1M
2021-06-01 21.20 21.20 21.09 21.15 0.0M
2021-05-28 21.08 21.15 21.03 21.10 0.0M
2021-05-27 20.98 20.99 20.86 20.99 0.0M
2021-05-26 21.00 21.00 20.85 20.92 0.0M
2021-05-25 20.94 20.98 20.91 20.93 0.0M
2021-05-24 21.00 21.00 20.90 20.90 0.0M
2021-05-21 20.93 21.00 20.84 20.96 0.1M
2021-05-20 20.79 20.84 20.76 20.78 0.0M
2021-05-19 20.75 20.76 20.60 20.73 0.0M
2021-05-18 20.58 20.94 20.58 20.83 0.1M
2021-05-17 20.58 20.60 20.50 20.60 0.1M
2021-05-14 20.41 20.60 20.37 20.58 0.1M
2021-05-13 20.25 20.39 20.19 20.31 0.1M
2021-05-12 20.66 20.68 20.27 20.28 0.1M
2021-05-11 20.90 20.93 20.75 20.83 0.0M
2021-05-10 20.97 21.00 20.90 20.94 0.1M
2021-05-07 20.88 20.96 20.83 20.95 0.0M
2021-05-06 20.83 20.83 20.69 20.74 0.0M
2021-05-05 20.75 20.85 20.73 20.76 0.0M
2021-05-04 20.75 20.78 20.68 20.73 0.1M
2021-05-03 20.74 20.75 20.70 20.74 0.1M
2021-04-30 20.68 20.74 20.56 20.67 0.0M
2021-04-29 20.60 20.70 20.57 20.63 0.0M
2021-04-28 20.62 20.67 20.54 20.60 0.1M
2021-04-27 20.68 20.68 20.52 20.54 0.0M
2021-04-26 20.68 20.71 20.57 20.61 0.0M
2021-04-23 20.50 20.72 20.50 20.59 0.0M
2021-04-22 20.57 20.66 20.54 20.60 0.0M
2021-04-21 20.44 20.62 20.44 20.57 0.1M
2021-04-20 20.63 20.65 20.40 20.42 0.1M
2021-04-19 20.89 20.91 20.60 20.63 0.1M
2021-04-16 20.73 20.92 20.73 20.91 0.1M
2021-04-15 20.65 20.79 20.65 20.72 0.0M
2021-04-14 20.63 20.72 20.61 20.64 0.1M
2021-04-13 20.60 20.72 20.60 20.61 0.1M
2021-04-12 20.72 20.73 20.57 20.62 0.1M
2021-04-09 20.72 20.78 20.70 20.73 0.0M
2021-04-08 20.76 20.88 20.72 20.88 0.0M
2021-04-07 20.72 20.88 20.69 20.71 0.1M
2021-04-06 20.84 20.87 20.68 20.70 0.1M
2021-04-05 20.79 20.88 20.71 20.77 0.1M
2021-04-01 20.68 20.85 20.66 20.75 0.1M
2021-03-31 20.49 20.69 20.45 20.67 0.2M
2021-03-30 20.15 20.41 20.14 20.41 0.1M
2021-03-29 20.01 20.20 20.00 20.18 0.1M
2021-03-26 19.88 20.04 19.88 20.00 0.0M
2021-03-25 19.96 19.96 19.88 19.92 0.0M
2021-03-24 19.82 19.94 19.82 19.94 0.1M
2021-03-23 19.69 19.84 19.64 19.78 0.0M
2021-03-22 19.53 19.72 19.53 19.71 0.1M
2021-03-19 19.37 19.60 19.37 19.56 0.1M
2021-03-18 19.47 19.53 19.35 19.46 0.1M
2021-03-17 19.50 19.63 19.48 19.58 0.1M
2021-03-16 19.49 19.53 19.47 19.52 0.0M
2021-03-15 19.40 19.46 19.30 19.46 0.1M
2021-03-12 19.37 19.37 19.19 19.27 0.1M
2021-03-11 19.34 19.40 19.32 19.37 0.1M
2021-03-10 19.26 19.34 19.26 19.32 0.0M
2021-03-09 19.25 19.37 19.25 19.33 0.0M
2021-03-08 19.20 19.25 19.07 19.16 0.1M
2021-03-05 19.12 19.18 18.96 19.15 0.1M
2021-03-04 19.14 19.23 19.01 19.07 0.1M
2021-03-03 19.10 19.18 19.01 19.09 0.1M
2021-03-02 19.07 19.22 19.05 19.10 0.1M
2021-03-01 19.00 19.26 19.00 19.05 0.1M
2021-02-26 18.90 19.08 18.80 18.97 0.1M
2021-02-25 19.17 19.17 18.79 18.84 0.1M
2021-02-24 19.04 19.10 19.00 19.10 0.1M
2021-02-23 19.10 19.10 18.94 19.08 0.1M
2021-02-22 19.20 19.20 19.11 19.13 0.1M
2021-02-19 19.17 19.32 19.13 19.25 0.1M
2021-02-18 19.18 19.26 19.07 19.22 0.1M
2021-02-17 19.18 19.20 19.12 19.18 0.0M
2021-02-16 19.23 19.27 19.17 19.23 0.1M
2021-02-12 19.25 19.26 19.20 19.23 0.0M
2021-02-11 19.29 19.36 19.21 19.27 0.1M
2021-02-10 19.45 19.45 19.27 19.29 0.1M
2021-02-09 19.38 19.55 19.38 19.52 0.1M
2021-02-08 19.33 19.48 19.31 19.48 0.1M
2021-02-05 19.11 19.33 19.11 19.28 0.1M
2021-02-04 18.94 19.13 18.92 19.09 0.3M
2021-02-03 18.82 18.92 18.82 18.92 0.1M
2021-02-02 18.70 18.87 18.70 18.78 0.1M
2021-02-01 18.56 18.70 18.56 18.67 0.1M
2021-01-29 18.48 18.60 18.40 18.55 0.1M
2021-01-28 18.57 18.73 18.54 18.61 0.1M
2021-01-27 18.65 18.69 18.46 18.57 0.2M
2021-01-26 18.82 18.85 18.70 18.72 0.1M
2021-01-25 18.86 18.89 18.75 18.81 0.1M
2021-01-22 18.83 18.92 18.80 18.82 0.1M
2021-01-21 18.81 18.95 18.74 18.88 0.2M
2021-01-20 18.74 18.90 18.71 18.85 0.1M
2021-01-19 18.63 18.75 18.63 18.70 0.1M
2021-01-15 18.61 18.73 18.50 18.58 0.1M
2021-01-14 18.74 18.78 18.55 18.60 0.2M
2021-01-13 18.40 18.71 18.39 18.64 0.2M
2021-01-12 18.51 18.56 18.31 18.39 0.3M
2021-01-11 18.71 18.85 18.52 18.66 0.6M
2021-01-08 19.15 19.22 19.08 19.13 0.1M
2021-01-07 19.42 19.44 19.18 19.18 0.1M
2021-01-06 19.38 19.50 19.27 19.40 0.1M
2021-01-05 19.48 19.50 19.36 19.42 0.1M
2021-01-04 19.72 19.72 19.31 19.44 0.1M