Power Assets Holdings Ltd (HGKGY)

HGKGY
🏛️ アメリカ →
6.20
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
2021-12-31 6.33 6.33 6.13 6.24 0.0M
2021-12-30 6.17 6.17 6.17 6.17 0.0M
2021-12-29 6.18 6.20 6.18 6.20 0.0M
2021-12-28 6.21 6.22 6.21 6.22 0.0M
2021-12-27 6.17 6.18 6.17 6.18 0.0M
2021-12-23 6.32 6.32 6.01 6.10 0.0M
2021-12-22 6.12 6.12 5.99 6.05 0.0M
2021-12-21 6.12 6.19 6.09 6.09 0.0M
2021-12-20 6.04 6.27 6.04 6.15 0.0M
2021-12-17 6.10 6.10 6.10 6.10 0.0M
2021-12-16 6.01 6.21 6.01 6.04 0.0M
2021-12-15 5.95 5.95 5.95 5.95 0.0M
2021-12-14 5.84 6.08 5.84 6.08 0.0M
2021-12-13 6.01 6.03 5.89 6.03 0.0M
2021-12-10 5.93 5.97 5.93 5.95 0.0M
2021-12-09 5.97 5.97 5.97 5.97 0.0M
2021-12-08 5.90 6.01 5.90 5.94 0.0M
2021-12-07 5.91 6.08 5.91 6.05 0.0M
2021-12-06 6.00 6.05 6.00 6.02 0.0M
2021-12-03 5.94 5.99 5.83 5.92 0.0M
2021-12-02 5.79 6.01 5.79 5.94 0.0M
2021-12-01 5.82 5.92 5.82 5.88 0.0M
2021-11-30 5.91 5.96 5.91 5.91 0.0M
2021-11-29 5.85 6.00 5.85 5.96 0.0M
2021-11-26 5.99 5.99 5.99 5.99 0.0M
2021-11-24 5.97 6.00 5.97 6.00 0.0M
2021-11-23 6.01 6.01 6.01 6.01 0.0M
2021-11-22 5.96 5.99 5.95 5.98 0.0M
2021-11-19 6.05 6.05 6.05 6.05 0.0M
2021-11-18 5.94 6.01 5.94 6.01 0.0M
2021-11-17 6.00 6.03 6.00 6.02 0.0M
2021-11-16 5.92 6.00 5.92 6.00 0.0M
2021-11-15 5.96 6.01 5.96 6.01 0.0M
2021-11-12 5.97 5.97 5.93 5.96 0.0M
2021-11-11 6.00 6.00 6.00 6.00 0.0M
2021-11-10 5.98 6.01 5.98 6.01 0.0M
2021-11-09 6.08 6.09 5.96 6.09 0.0M
2021-11-08 5.99 6.03 5.99 6.03 0.0M
2021-11-05 6.00 6.00 5.95 5.95 0.0M
2021-11-04 5.96 5.96 5.96 5.96 0.0M
2021-11-03 5.98 5.98 5.98 5.98 0.0M
2021-11-02 5.92 5.96 5.92 5.96 0.0M
2021-11-01 6.00 6.05 6.00 6.02 0.0M
2021-10-29 5.99 6.00 5.99 6.00 0.0M
2021-10-28 5.84 5.94 5.84 5.84 0.0M
2021-10-27 5.84 5.85 5.84 5.85 0.0M
2021-10-26 5.85 5.88 5.81 5.81 0.0M
2021-10-25 5.82 5.88 5.77 5.80 0.0M
2021-10-22 5.74 5.89 5.74 5.76 0.0M
2021-10-21 5.76 5.80 5.76 5.80 0.0M
2021-10-20 5.71 5.71 5.71 5.71 0.0M
2021-10-19 5.75 5.79 5.75 5.79 0.0M
2021-10-18 5.79 5.80 5.75 5.80 0.0M
2021-10-15 5.73 5.76 5.73 5.76 0.0M
2021-10-14 5.80 5.81 5.73 5.73 0.0M
2021-10-12 5.69 5.83 5.69 5.73 0.0M
2021-10-11 5.67 5.74 5.67 5.74 0.0M
2021-10-08 5.74 5.86 5.74 5.86 0.0M
2021-10-07 5.78 5.83 5.78 5.81 0.0M
2021-10-05 5.84 5.84 5.72 5.82 0.0M
2021-10-04 5.79 5.81 5.66 5.66 0.0M
2021-10-01 5.79 5.88 5.74 5.77 0.0M
2021-09-30 5.74 5.87 5.74 5.76 0.0M
2021-09-29 5.75 5.77 5.75 5.77 0.0M
2021-09-28 5.79 5.82 5.75 5.75 0.0M
2021-09-27 5.83 5.85 5.81 5.81 0.0M
2021-09-24 5.95 5.95 5.75 5.75 0.0M
2021-09-23 5.92 5.95 5.89 5.95 0.0M
2021-09-22 5.90 5.91 5.85 5.85 0.0M
2021-09-21 5.94 5.94 5.94 5.94 0.0M
2021-09-20 5.86 5.88 5.84 5.84 0.0M
2021-09-17 6.00 6.01 5.95 5.97 0.0M
2021-09-16 6.06 6.08 6.03 6.04 0.0M
2021-09-14 6.07 6.12 6.00 6.00 0.0M
2021-09-13 5.88 6.14 5.88 6.02 0.0M
2021-09-10 6.16 6.16 6.01 6.09 0.0M
2021-09-09 6.05 6.05 6.04 6.04 0.0M
2021-09-08 6.06 6.07 6.03 6.03 0.0M
2021-09-07 6.07 6.08 6.05 6.05 0.0M
2021-09-03 6.26 6.26 6.10 6.13 0.0M
2021-09-02 6.00 6.30 6.00 6.19 0.0M
2021-09-01 6.20 6.27 6.20 6.22 0.0M
2021-08-31 5.99 6.32 5.99 6.21 0.0M
2021-08-30 6.10 6.23 6.10 6.23 0.0M
2021-08-27 6.31 6.31 6.23 6.23 0.0M
2021-08-26 6.27 6.40 6.27 6.29 0.0M
2021-08-25 6.41 6.45 6.31 6.35 0.0M
2021-08-24 6.38 6.40 6.32 6.39 0.0M
2021-08-23 6.66 6.66 6.43 6.44 0.0M
2021-08-20 6.34 6.44 6.34 6.44 0.0M
2021-08-19 6.33 6.42 6.33 6.33 0.0M
2021-08-18 6.11 6.37 6.11 6.36 0.0M
2021-08-17 6.27 6.29 6.27 6.27 0.0M
2021-08-16 6.41 6.41 6.41 6.41 0.0M
2021-08-13 6.40 6.40 6.34 6.37 0.0M
2021-08-12 6.25 6.35 6.25 6.34 0.0M
2021-08-11 6.29 6.29 6.22 6.22 0.0M
2021-08-10 6.01 6.32 6.01 6.20 0.0M
2021-08-09 6.39 6.43 6.38 6.38 0.0M
2021-08-06 6.30 6.30 6.25 6.25 0.0M
2021-08-05 6.37 6.44 6.37 6.41 0.0M
2021-08-04 6.40 6.45 6.38 6.43 0.0M
2021-08-03 6.38 6.38 6.38 6.38 0.0M
2021-08-02 6.43 6.43 6.38 6.38 0.0M
2021-07-30 6.40 6.40 6.40 6.40 0.0M
2021-07-29 6.38 6.38 6.30 6.32 0.0M
2021-07-28 6.40 6.42 6.40 6.41 0.0M
2021-07-27 6.71 6.71 6.37 6.48 0.0M
2021-07-26 6.23 6.40 6.23 6.40 0.0M
2021-07-23 6.24 6.24 6.23 6.23 0.0M
2021-07-22 6.25 6.26 6.24 6.24 0.1M
2021-07-21 6.24 6.24 6.24 6.24 0.0M
2021-07-20 6.25 6.25 6.21 6.22 0.0M
2021-07-19 6.33 6.33 6.20 6.25 0.0M
2021-07-16 6.27 6.27 6.27 6.27 0.0M
2021-07-15 6.35 6.35 6.27 6.27 0.0M
2021-07-14 6.29 6.29 6.29 6.29 0.0M
2021-07-13 6.15 6.27 6.15 6.22 0.0M
2021-07-12 6.11 6.12 6.11 6.12 0.0M
2021-07-09 6.15 6.15 6.09 6.09 0.0M
2021-07-08 6.10 6.17 6.00 6.17 0.0M
2021-07-07 6.12 6.12 6.09 6.09 0.0M
2021-07-06 6.23 6.23 6.23 6.23 0.0M
2021-07-02 6.09 6.15 6.03 6.03 0.0M
2021-07-01 6.06 6.18 6.06 6.11 0.0M
2021-06-30 6.15 6.15 6.09 6.09 0.0M
2021-06-29 6.10 6.15 6.10 6.15 0.0M
2021-06-28 6.17 6.25 6.16 6.25 0.0M
2021-06-25 6.33 6.33 6.17 6.21 0.0M
2021-06-24 6.01 6.22 6.01 6.16 0.0M
2021-06-23 6.19 6.25 6.08 6.10 0.0M
2021-06-22 6.10 6.15 6.05 6.15 0.0M
2021-06-21 6.21 6.21 6.15 6.16 0.0M
2021-06-18 6.26 6.26 6.17 6.20 0.0M
2021-06-17 6.23 6.28 6.21 6.25 0.0M
2021-06-16 6.24 6.24 6.17 6.18 0.0M
2021-06-15 6.16 6.17 6.16 6.17 0.0M
2021-06-14 6.25 6.25 6.23 6.23 0.0M
2021-06-11 6.27 6.27 6.22 6.22 0.0M
2021-06-10 6.00 6.23 6.00 6.15 0.0M
2021-06-09 6.29 6.29 6.14 6.14 0.0M
2021-06-08 6.20 6.20 6.20 6.20 0.0M
2021-06-07 6.23 6.23 6.08 6.10 0.0M
2021-06-04 6.07 6.08 6.07 6.08 0.0M
2021-06-03 6.12 6.19 6.07 6.07 0.0M
2021-06-02 6.17 6.22 6.12 6.19 0.0M
2021-06-01 6.36 6.36 6.04 6.09 0.0M
2021-05-28 6.27 6.27 6.27 6.27 0.0M
2021-05-27 6.17 6.22 6.14 6.14 0.0M
2021-05-26 6.16 6.16 6.10 6.10 0.0M
2021-05-25 5.96 6.05 5.96 6.05 0.0M
2021-05-24 6.14 6.14 6.03 6.03 0.0M
2021-05-21 6.12 6.12 6.12 6.12 0.0M
2021-05-20 6.03 6.17 6.03 6.04 0.0M
2021-05-19 6.19 6.29 6.19 6.29 0.0M
2021-05-18 6.39 6.39 6.27 6.27 0.0M
2021-05-17 6.20 6.23 6.18 6.19 0.0M
2021-05-14 6.47 6.47 6.37 6.37 0.0M
2021-05-13 6.65 6.65 6.29 6.42 0.0M
2021-05-12 6.29 6.40 6.27 6.27 0.0M
2021-05-11 6.34 6.34 6.34 6.34 0.0M
2021-05-10 6.57 6.57 6.41 6.45 0.0M
2021-05-07 6.31 6.47 6.30 6.32 0.0M
2021-05-06 6.24 6.35 6.24 6.31 0.0M
2021-05-05 6.18 6.30 6.13 6.30 0.0M
2021-05-04 6.05 6.07 6.03 6.04 0.0M
2021-05-03 6.12 6.21 6.06 6.06 0.0M
2021-04-30 6.13 6.23 6.10 6.12 0.0M
2021-04-29 6.10 6.18 6.02 6.13 0.0M
2021-04-28 6.01 6.06 6.01 6.06 0.0M
2021-04-27 6.07 6.07 6.07 6.07 0.0M
2021-04-26 6.01 6.15 6.01 6.01 0.0M
2021-04-23 6.04 6.20 6.00 6.01 0.0M
2021-04-22 6.05 6.12 6.01 6.02 0.0M
2021-04-21 6.33 6.33 6.03 6.13 0.0M
2021-04-20 5.82 6.15 5.82 6.11 0.0M
2021-04-19 6.22 6.22 5.92 5.92 0.0M
2021-04-16 5.95 5.95 5.95 5.95 0.0M
2021-04-15 5.94 6.08 5.94 6.04 0.0M
2021-04-14 6.00 6.05 5.95 6.05 0.0M
2021-04-13 5.92 5.96 5.90 5.96 0.0M
2021-04-12 5.84 5.96 5.84 5.96 0.0M
2021-04-09 5.82 5.88 5.80 5.80 0.0M
2021-04-08 5.75 5.93 5.75 5.82 0.0M
2021-04-07 5.70 5.90 5.70 5.83 0.0M
2021-04-06 5.90 5.90 5.72 5.73 0.0M
2021-04-05 5.90 5.90 5.74 5.75 0.0M
2021-04-01 5.82 5.82 5.74 5.74 0.0M
2021-03-31 5.86 5.86 5.84 5.84 0.0M
2021-03-30 5.81 5.85 5.81 5.83 0.0M
2021-03-29 5.71 5.75 5.71 5.71 0.0M
2021-03-26 5.74 5.90 5.74 5.84 0.0M
2021-03-25 5.80 5.90 5.71 5.90 0.0M
2021-03-24 5.71 5.90 5.71 5.75 0.0M
2021-03-23 5.70 5.78 5.70 5.77 0.0M
2021-03-22 5.99 5.99 5.84 5.92 0.0M
2021-03-19 5.82 5.82 5.71 5.78 0.0M
2021-03-18 5.84 5.95 5.80 5.81 0.0M
2021-03-17 5.61 5.93 5.61 5.93 0.0M
2021-03-16 5.86 5.86 5.70 5.80 0.0M
2021-03-15 5.54 5.97 5.54 5.80 0.0M
2021-03-12 5.90 5.91 5.66 5.85 0.0M
2021-03-11 5.67 5.92 5.67 5.91 0.0M
2021-03-10 5.85 5.86 5.65 5.86 0.0M
2021-03-09 5.70 5.94 5.70 5.82 0.0M
2021-03-08 5.63 5.83 5.63 5.83 0.0M
2021-03-05 5.57 5.63 5.44 5.44 0.0M
2021-03-04 5.72 5.72 5.46 5.56 0.0M
2021-03-03 5.43 5.52 5.43 5.52 0.0M
2021-03-02 5.70 5.70 5.44 5.63 0.0M
2021-03-01 5.56 5.65 5.56 5.59 0.0M
2021-02-26 5.51 5.71 5.49 5.71 0.0M
2021-02-25 5.59 5.60 5.47 5.51 0.0M
2021-02-24 5.37 5.57 5.37 5.57 0.0M
2021-02-23 5.56 5.60 5.34 5.58 0.0M
2021-02-22 5.18 5.56 5.18 5.56 0.0M
2021-02-19 5.45 5.48 5.36 5.40 0.0M
2021-02-18 5.42 5.43 5.26 5.39 0.3M
2021-02-17 5.20 5.32 5.20 5.24 0.0M
2021-02-16 5.20 5.37 5.20 5.37 0.0M
2021-02-12 5.52 5.52 5.28 5.42 0.0M
2021-02-11 5.45 5.45 5.40 5.40 0.0M
2021-02-10 5.35 5.45 5.31 5.40 0.0M
2021-02-09 5.44 5.45 5.30 5.30 0.0M
2021-02-08 5.22 5.45 5.22 5.33 0.0M
2021-02-05 5.37 5.45 5.30 5.38 0.0M
2021-02-04 5.29 5.45 5.29 5.37 0.0M
2021-02-03 5.22 5.32 5.22 5.28 0.0M
2021-02-02 5.23 5.45 5.23 5.40 0.0M
2021-02-01 5.40 5.42 5.20 5.30 0.0M
2021-01-29 5.30 5.40 5.25 5.38 0.0M
2021-01-28 5.29 5.38 5.29 5.34 0.0M
2021-01-27 5.26 5.36 5.26 5.31 0.0M
2021-01-26 5.10 5.45 5.10 5.30 0.0M
2021-01-25 5.20 5.41 5.20 5.41 0.0M
2021-01-22 5.28 5.42 5.28 5.29 0.0M
2021-01-21 5.30 5.48 5.30 5.40 0.0M
2021-01-20 5.39 5.40 5.37 5.40 0.0M
2021-01-19 5.30 5.49 5.20 5.47 0.0M
2021-01-15 5.39 5.39 5.30 5.30 0.0M
2021-01-14 5.46 5.50 5.35 5.50 0.0M
2021-01-13 5.45 5.45 5.35 5.35 0.0M
2021-01-12 5.40 5.49 5.33 5.43 0.0M
2021-01-11 5.31 5.45 5.28 5.40 0.1M
2021-01-08 5.60 5.60 5.26 5.26 0.0M
2021-01-07 5.21 5.35 5.21 5.35 0.0M
2021-01-06 5.16 5.41 5.16 5.30 0.0M
2021-01-05 5.55 5.56 5.46 5.46 0.0M
2021-01-04 5.26 5.56 5.26 5.50 0.1M