Comparing Back to the side-by-side chart ↗
Hafnia Limited（HAFN）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.28 | 10.33 | 9.96 | 10.01 | -0.99% | 1,948,400 |
| 2026-10-15 | 10.08 | 10.49 | 10.05 | 10.11 | -4.98% | 4,600,100 |
| 2026-10-14 | 10.88 | 10.88 | 10.39 | 10.64 | -1.94% | 3,240,000 |
| 2026-10-13 | 10.70 | 10.91 | 10.68 | 10.85 | -0.64% | 1,835,700 |
| 2026-10-12 | 11.01 | 11.10 | 10.88 | 10.92 | +1.87% | 2,934,100 |
| 2026-10-09 | 10.56 | 10.88 | 10.52 | 10.72 | -1.20% | 4,242,600 |
| 2026-10-08 | 10.58 | 10.89 | 10.54 | 10.85 | +5.03% | 4,038,300 |
| 2026-10-07 | 10.19 | 10.48 | 10.13 | 10.33 | +1.97% | 3,698,700 |
| 2026-10-06 | 10.22 | 10.25 | 10.07 | 10.13 | -1.46% | 1,905,800 |
| 2026-10-05 | 10.38 | 10.42 | 9.95 | 10.28 | +0.29% | 3,663,900 |
| 2026-10-02 | 9.91 | 10.28 | 9.87 | 10.25 | +1.79% | 2,567,200 |
| 2026-10-01 | 9.65 | 10.07 | 9.57 | 10.07 | +1.31% | 2,892,100 |
| 2026-09-30 | 9.93 | 10.13 | 9.92 | 9.94 | +2.79% | 3,437,200 |
| 2026-09-29 | 9.32 | 9.69 | 9.31 | 9.67 | +5.91% | 4,979,800 |
| 2026-09-28 | 9.14 | 9.28 | 9.05 | 9.13 | +2.35% | 2,747,000 |
| 2026-09-25 | 8.79 | 8.94 | 8.76 | 8.92 | +0.00% | 4,307,300 |
| 2026-09-24 | 8.47 | 8.92 | 8.41 | 8.92 | -1.98% | 9,682,800 |
| 2026-09-23 | 9.29 | 9.31 | 9.06 | 9.10 | -1.41% | 1,585,700 |
| 2026-09-22 | 9.30 | 9.46 | 9.20 | 9.23 | -4.94% | 3,039,100 |
| 2026-09-21 | 9.75 | 10.09 | 9.70 | 9.71 | -4.05% | 2,388,500 |
| 2026-09-18 | 9.85 | 10.12 | 9.75 | 10.12 | +4.12% | 2,387,700 |
| 2026-09-17 | 9.75 | 9.86 | 9.65 | 9.72 | +0.10% | 1,932,900 |
| 2026-09-16 | 9.59 | 9.84 | 9.53 | 9.71 | +2.43% | 2,281,900 |
| 2026-09-15 | 9.33 | 9.48 | 9.27 | 9.48 | +1.61% | 2,302,100 |
| 2026-09-14 | 9.35 | 9.41 | 9.23 | 9.33 | -0.53% | 2,127,700 |
| 2026-09-11 | 9.32 | 9.60 | 9.31 | 9.38 | +0.21% | 2,533,300 |
| 2026-09-10 | 9.08 | 9.44 | 9.04 | 9.36 | +2.18% | 3,098,000 |
| 2026-09-09 | 9.00 | 9.20 | 8.91 | 9.16 | +2.23% | 3,045,400 |
| 2026-09-08 | 8.81 | 8.97 | 8.61 | 8.96 | -2.82% | 3,760,100 |
| 2026-09-04 | 8.94 | 9.25 | 8.94 | 9.22 | +3.25% | 2,734,606 |
| 2026-09-03 | 8.87 | 9.03 | 8.86 | 8.93 | +0.56% | 2,412,836 |
| 2026-09-02 | 8.58 | 8.91 | 8.55 | 8.88 | +3.38% | 1,810,842 |
| 2026-09-01 | 8.56 | 8.71 | 8.50 | 8.59 | +1.78% | 1,937,497 |
| 2026-08-31 | 8.53 | 8.56 | 8.34 | 8.44 | -0.35% | 2,021,182 |
| 2026-08-28 | 8.35 | 8.49 | 8.26 | 8.47 | +2.17% | 1,851,245 |
| 2026-08-27 | 7.91 | 8.30 | 7.91 | 8.29 | +6.69% | 1,538,466 |
| 2026-08-26 | 7.94 | 8.01 | 7.73 | 7.77 | -5.13% | 1,509,987 |
| 2026-08-25 | 8.20 | 8.23 | 8.10 | 8.19 | +0.74% | 896,499 |
| 2026-08-24 | 8.03 | 8.16 | 8.03 | 8.13 | -0.37% | 1,189,568 |
| 2026-08-21 | 8.07 | 8.29 | 8.06 | 8.16 | +3.42% | 1,610,257 |
| 2026-08-20 | 7.97 | 8.00 | 7.84 | 7.89 | -0.25% | 1,311,510 |
| 2026-08-19 | 8.08 | 8.09 | 7.87 | 7.91 | +1.67% | 1,597,772 |
| 2026-08-18 | 7.84 | 7.87 | 7.70 | 7.78 | -1.02% | 1,068,539 |
| 2026-08-17 | 7.85 | 7.91 | 7.82 | 7.86 | +1.55% | 1,111,317 |
| 2026-08-14 | 7.74 | 7.79 | 7.66 | 7.74 | +1.71% | 822,231 |
| 2026-08-13 | 7.49 | 7.71 | 7.49 | 7.61 | +1.60% | 989,617 |
| 2026-08-12 | 7.28 | 7.51 | 7.28 | 7.49 | +2.32% | 746,154 |
| 2026-08-11 | 7.48 | 7.49 | 7.25 | 7.32 | -2.27% | 997,332 |
| 2026-08-10 | 7.61 | 7.61 | 7.49 | 7.49 | -0.27% | 609,967 |
| 2026-08-07 | 7.58 | 7.66 | 7.45 | 7.51 | -0.53% | 686,253 |
| 2026-08-06 | 7.43 | 7.60 | 7.43 | 7.55 | +3.85% | 1,134,055 |
| 2026-08-05 | 7.54 | 7.59 | 7.27 | 7.27 | -2.42% | 1,242,025 |
| 2026-08-04 | 7.63 | 7.66 | 7.45 | 7.45 | -2.10% | 1,236,428 |
| 2026-08-03 | 7.64 | 7.68 | 7.45 | 7.61 | -1.04% | 799,745 |
| 2026-07-31 | 7.68 | 7.71 | 7.59 | 7.69 | +0.00% | 894,021 |
| 2026-07-30 | 7.60 | 7.71 | 7.54 | 7.69 | +1.45% | 903,523 |
| 2026-07-29 | 7.62 | 7.64 | 7.47 | 7.58 | +0.53% | 1,016,063 |
| 2026-07-28 | 7.53 | 7.60 | 7.49 | 7.54 | +0.94% | 1,087,525 |
| 2026-07-27 | 7.36 | 7.53 | 7.32 | 7.47 | -2.35% | 1,131,275 |
| 2026-07-24 | 7.73 | 7.76 | 7.60 | 7.65 | +0.66% | 1,292,423 |
| 2026-07-23 | 7.58 | 7.68 | 7.56 | 7.60 | +0.93% | 1,000,640 |
| 2026-07-22 | 7.64 | 7.67 | 7.50 | 7.53 | -0.26% | 1,031,159 |
| 2026-07-21 | 7.45 | 7.59 | 7.33 | 7.55 | +3.00% | 1,004,428 |
| 2026-07-20 | 7.33 | 7.43 | 7.31 | 7.33 | +1.10% | 953,738 |
| 2026-07-17 | 7.30 | 7.34 | 7.21 | 7.25 | -1.89% | 1,318,617 |
| 2026-07-16 | 7.46 | 7.54 | 7.39 | 7.39 | -1.99% | 1,381,820 |
| 2026-07-15 | 7.54 | 7.55 | 7.40 | 7.54 | +0.80% | 953,263 |
| 2026-07-14 | 7.41 | 7.55 | 7.39 | 7.48 | +2.19% | 1,177,861 |
| 2026-07-13 | 7.49 | 7.51 | 7.30 | 7.32 | +0.69% | 1,325,955 |
| 2026-07-10 | 7.04 | 7.27 | 7.04 | 7.27 | +3.56% | 1,195,196 |
| 2026-07-09 | 7.20 | 7.23 | 6.93 | 7.02 | -3.57% | 960,594 |
| 2026-07-08 | 7.25 | 7.32 | 7.19 | 7.28 | +1.39% | 1,190,764 |
| 2026-07-07 | 7.05 | 7.18 | 7.02 | 7.18 | +0.98% | 901,415 |
| 2026-07-06 | 6.96 | 7.22 | 6.96 | 7.11 | +1.28% | 1,212,336 |
| 2026-07-02 | 6.82 | 7.06 | 6.82 | 7.02 | +7.01% | 2,891,679 |
| 2026-07-01 | 6.63 | 6.66 | 6.50 | 6.56 | -1.20% | 2,498,383 |
| 2026-06-30 | 6.69 | 6.71 | 6.50 | 6.64 | -3.21% | 3,732,209 |
| 2026-06-29 | 6.96 | 7.05 | 6.83 | 6.86 | -1.58% | 1,898,866 |
| 2026-06-26 | 7.02 | 7.15 | 6.85 | 6.97 | -4.13% | 3,059,985 |
| 2026-06-25 | 7.28 | 7.36 | 7.20 | 7.27 | -2.15% | 2,186,548 |
| 2026-06-24 | 7.67 | 7.70 | 7.40 | 7.43 | -2.49% | 2,181,365 |
| 2026-06-23 | 7.44 | 7.64 | 7.43 | 7.62 | +0.40% | 1,575,664 |
| 2026-06-22 | 7.29 | 7.61 | 7.29 | 7.59 | +4.98% | 2,833,766 |
| 2026-06-18 | 7.05 | 7.25 | 6.96 | 7.23 | +1.26% | 2,069,143 |
| 2026-06-17 | 7.31 | 7.35 | 7.14 | 7.14 | -2.86% | 1,284,109 |
| 2026-06-16 | 7.45 | 7.50 | 7.24 | 7.35 | -1.34% | 1,962,750 |
| 2026-06-15 | 7.47 | 7.50 | 7.36 | 7.45 | -0.67% | 2,121,109 |
| 2026-06-12 | 7.23 | 7.51 | 7.20 | 7.50 | +3.02% | 2,078,270 |
| 2026-06-11 | 7.45 | 7.50 | 7.27 | 7.28 | -1.09% | 1,461,388 |
| 2026-06-10 | 7.29 | 7.43 | 7.28 | 7.36 | +0.68% | 989,319 |
| 2026-06-09 | 7.24 | 7.32 | 7.18 | 7.31 | +0.41% | 1,675,659 |
| 2026-06-08 | 7.50 | 7.53 | 7.21 | 7.28 | +0.00% | 1,437,810 |
| 2026-06-05 | 7.20 | 7.38 | 7.16 | 7.28 | +0.28% | 2,085,499 |
| 2026-06-04 | 7.35 | 7.43 | 7.22 | 7.26 | -6.08% | 2,354,242 |
| 2026-06-03 | 7.75 | 7.92 | 7.72 | 7.73 | -0.77% | 1,841,838 |
| 2026-06-02 | 7.75 | 7.83 | 7.69 | 7.79 | +0.13% | 2,339,400 |
| 2026-06-01 | 7.68 | 7.87 | 7.62 | 7.78 | +1.70% | 2,619,730 |
| 2026-05-29 | 7.66 | 7.75 | 7.60 | 7.65 | -1.67% | 2,721,188 |
| 2026-05-28 | 7.80 | 7.85 | 7.57 | 7.78 | -3.35% | 5,179,198 |
| 2026-05-27 | 8.36 | 8.36 | 7.98 | 8.05 | -3.59% | 2,706,802 |
| 2026-05-26 | 8.42 | 8.46 | 8.21 | 8.35 | -2.22% | 2,649,107 |
| 2026-05-22 | 8.69 | 8.69 | 8.48 | 8.54 | -3.39% | 1,787,279 |
| 2026-05-21 | 9.03 | 9.06 | 8.84 | 8.84 | -0.67% | 1,260,017 |
| 2026-05-20 | 8.82 | 8.96 | 8.79 | 8.90 | +2.06% | 1,555,324 |
| 2026-05-19 | 8.90 | 8.92 | 8.69 | 8.72 | -1.69% | 1,226,263 |
| 2026-05-18 | 8.72 | 8.95 | 8.70 | 8.87 | +1.72% | 1,043,303 |
| 2026-05-15 | 8.61 | 8.77 | 8.57 | 8.72 | +0.81% | 1,017,177 |
| 2026-05-14 | 8.50 | 8.74 | 8.48 | 8.65 | -0.57% | 947,012 |
| 2026-05-13 | 9.00 | 9.04 | 8.56 | 8.70 | -2.68% | 1,311,477 |
| 2026-05-12 | 8.90 | 8.95 | 8.80 | 8.94 | +0.45% | 1,280,358 |
| 2026-05-11 | 9.00 | 9.01 | 8.80 | 8.90 | -0.67% | 752,115 |
| 2026-05-08 | 8.80 | 9.01 | 8.79 | 8.96 | +1.36% | 1,237,194 |
| 2026-05-07 | 8.79 | 8.85 | 8.54 | 8.84 | +0.23% | 1,690,860 |
| 2026-05-06 | 8.89 | 9.04 | 8.76 | 8.82 | -6.77% | 1,775,788 |
| 2026-05-05 | 9.25 | 9.54 | 9.14 | 9.46 | +4.99% | 1,510,584 |
| 2026-05-04 | 8.94 | 9.03 | 8.85 | 9.01 | +1.01% | 1,184,307 |
| 2026-05-01 | 8.86 | 8.96 | 8.82 | 8.92 | +0.11% | 712,325 |
| 2026-04-30 | 8.78 | 8.96 | 8.78 | 8.91 | +1.37% | 1,347,657 |
| 2026-04-29 | 8.88 | 8.98 | 8.75 | 8.79 | +0.23% | 2,132,925 |
| 2026-04-28 | 8.68 | 8.82 | 8.58 | 8.77 | +2.10% | 1,948,818 |
| 2026-04-27 | 8.50 | 8.68 | 8.40 | 8.59 | +1.78% | 1,650,580 |
| 2026-04-24 | 8.45 | 8.57 | 8.42 | 8.44 | -0.47% | 1,686,261 |
| 2026-04-23 | 8.30 | 8.54 | 8.29 | 8.48 | +0.83% | 1,980,403 |
| 2026-04-22 | 8.31 | 8.41 | 8.19 | 8.41 | -0.47% | 1,922,395 |
| 2026-04-21 | 8.48 | 8.51 | 8.32 | 8.45 | +1.81% | 3,274,796 |
| 2026-04-20 | 8.14 | 8.35 | 7.95 | 8.30 | +1.34% | 1,973,143 |
| 2026-04-17 | 8.21 | 8.28 | 7.99 | 8.19 | +1.11% | 2,609,493 |
| 2026-04-16 | 8.12 | 8.19 | 8.03 | 8.10 | -1.22% | 1,104,099 |
| 2026-04-15 | 8.38 | 8.41 | 8.13 | 8.20 | +1.11% | 2,111,711 |
| 2026-04-14 | 8.23 | 8.34 | 8.11 | 8.11 | -1.82% | 1,389,044 |
| 2026-04-13 | 8.13 | 8.33 | 8.10 | 8.26 | +2.23% | 981,800 |
| 2026-04-10 | 8.08 | 8.14 | 7.95 | 8.08 | -2.42% | 1,688,554 |
| 2026-04-09 | 8.45 | 8.52 | 8.24 | 8.28 | +0.73% | 2,140,249 |
| 2026-04-08 | 8.04 | 8.22 | 7.99 | 8.22 | +2.75% | 1,805,034 |
| 2026-04-07 | 8.27 | 8.30 | 7.96 | 8.00 | -1.23% | 1,944,320 |
| 2026-04-06 | 7.91 | 8.13 | 7.80 | 8.10 | +2.40% | 1,433,528 |
| 2026-04-02 | 7.65 | 7.98 | 7.59 | 7.91 | +3.53% | 1,641,384 |
| 2026-04-01 | 7.69 | 7.69 | 7.51 | 7.64 | +0.53% | 1,503,199 |
| 2026-03-31 | 7.55 | 7.71 | 7.51 | 7.60 | +1.74% | 1,349,496 |
| 2026-03-30 | 7.47 | 7.60 | 7.29 | 7.47 | -0.13% | 1,803,801 |
| 2026-03-27 | 7.43 | 7.61 | 7.40 | 7.48 | -0.93% | 1,770,754 |
| 2026-03-26 | 7.56 | 7.74 | 7.54 | 7.55 | +1.07% | 1,651,730 |
| 2026-03-25 | 7.62 | 7.62 | 7.44 | 7.47 | -2.23% | 1,293,715 |
| 2026-03-24 | 7.38 | 7.67 | 7.33 | 7.64 | +5.52% | 2,707,124 |
| 2026-03-23 | 6.96 | 7.29 | 6.93 | 7.24 | +3.43% | 2,386,230 |
| 2026-03-20 | 7.24 | 7.26 | 6.98 | 7.00 | -1.82% | 2,440,771 |
| 2026-03-19 | 6.85 | 7.18 | 6.76 | 7.13 | +3.03% | 2,537,511 |
| 2026-03-18 | 6.83 | 7.04 | 6.82 | 6.92 | +3.59% | 2,454,352 |
| 2026-03-17 | 6.72 | 6.72 | 6.62 | 6.68 | -0.89% | 1,634,070 |
| 2026-03-16 | 6.82 | 6.84 | 6.67 | 6.74 | +1.20% | 2,653,836 |
| 2026-03-13 | 6.55 | 6.71 | 6.52 | 6.66 | +0.15% | 4,087,709 |
| 2026-03-12 | 6.90 | 6.93 | 6.61 | 6.65 | -7.51% | 3,901,907 |
| 2026-03-11 | 7.35 | 7.35 | 7.14 | 7.19 | -4.01% | 2,557,323 |
| 2026-03-10 | 7.49 | 7.59 | 7.41 | 7.49 | +0.54% | 2,479,676 |
| 2026-03-09 | 7.25 | 7.55 | 7.21 | 7.45 | -0.13% | 3,192,775 |
| 2026-03-06 | 7.30 | 7.52 | 7.22 | 7.46 | -0.53% | 3,572,048 |
| 2026-03-05 | 7.62 | 7.65 | 7.38 | 7.50 | -4.58% | 2,603,950 |
| 2026-03-04 | 7.82 | 7.95 | 7.79 | 7.86 | +0.77% | 1,602,141 |
| 2026-03-03 | 7.70 | 7.96 | 7.59 | 7.80 | +0.39% | 3,693,653 |
| 2026-03-02 | 7.86 | 7.89 | 7.62 | 7.77 | +1.04% | 4,173,800 |
| 2026-02-27 | 7.47 | 7.72 | 7.33 | 7.69 | +3.36% | 2,113,041 |
| 2026-02-26 | 7.42 | 7.57 | 7.36 | 7.44 | +2.48% | 1,462,154 |
| 2026-02-25 | 7.29 | 7.30 | 7.18 | 7.26 | -0.27% | 1,438,362 |
| 2026-02-24 | 7.30 | 7.33 | 7.25 | 7.28 | +0.28% | 938,042 |
| 2026-02-23 | 7.09 | 7.31 | 7.08 | 7.26 | -0.95% | 2,048,875 |
| 2026-02-20 | 7.20 | 7.33 | 7.19 | 7.33 | +2.52% | 945,730 |
| 2026-02-19 | 7.09 | 7.17 | 7.05 | 7.15 | +3.03% | 1,092,932 |
| 2026-02-18 | 6.84 | 7.02 | 6.81 | 6.94 | +3.43% | 1,554,383 |
| 2026-02-17 | 6.69 | 6.72 | 6.58 | 6.71 | -0.30% | 621,943 |
| 2026-02-13 | 6.53 | 6.73 | 6.53 | 6.73 | +2.59% | 693,273 |
| 2026-02-12 | 6.71 | 6.75 | 6.53 | 6.56 | -1.06% | 887,466 |
| 2026-02-11 | 6.60 | 6.71 | 6.54 | 6.63 | +1.69% | 1,078,207 |
| 2026-02-10 | 6.54 | 6.58 | 6.48 | 6.52 | +0.00% | 1,112,584 |
| 2026-02-09 | 6.45 | 6.58 | 6.43 | 6.52 | +4.49% | 1,620,294 |
| 2026-02-06 | 6.09 | 6.25 | 6.09 | 6.24 | +2.30% | 902,384 |
| 2026-02-05 | 5.99 | 6.14 | 5.98 | 6.10 | -0.16% | 1,735,436 |
| 2026-02-04 | 6.09 | 6.13 | 6.00 | 6.11 | -1.45% | 1,223,033 |
| 2026-02-03 | 6.16 | 6.24 | 6.09 | 6.20 | +1.81% | 1,261,356 |
| 2026-02-02 | 6.00 | 6.12 | 5.98 | 6.09 | -0.81% | 1,023,702 |
| 2026-01-30 | 6.10 | 6.17 | 6.08 | 6.14 | +0.82% | 1,016,817 |
| 2026-01-29 | 6.21 | 6.25 | 6.01 | 6.09 | +1.00% | 1,360,988 |
| 2026-01-28 | 5.98 | 6.07 | 5.93 | 6.03 | +2.73% | 1,375,940 |
| 2026-01-27 | 5.80 | 5.92 | 5.80 | 5.87 | +2.26% | 1,078,989 |
| 2026-01-26 | 5.82 | 5.86 | 5.74 | 5.74 | +0.00% | 1,029,491 |
| 2026-01-23 | 5.71 | 5.78 | 5.71 | 5.74 | +1.23% | 911,691 |
| 2026-01-22 | 5.80 | 5.80 | 5.63 | 5.67 | -2.24% | 1,051,142 |
| 2026-01-21 | 5.75 | 5.80 | 5.68 | 5.80 | +0.87% | 1,083,598 |
| 2026-01-20 | 5.81 | 5.82 | 5.71 | 5.75 | -2.04% | 764,537 |
| 2026-01-16 | 5.91 | 5.96 | 5.84 | 5.87 | +0.69% | 1,055,046 |
| 2026-01-15 | 5.89 | 5.89 | 5.74 | 5.83 | -2.51% | 2,244,976 |
| 2026-01-14 | 5.98 | 6.07 | 5.95 | 5.98 | +1.18% | 1,550,798 |
| 2026-01-13 | 5.81 | 5.97 | 5.81 | 5.91 | +4.79% | 1,829,650 |
| 2026-01-12 | 5.70 | 5.70 | 5.61 | 5.64 | -1.40% | 907,125 |
| 2026-01-09 | 5.76 | 5.79 | 5.68 | 5.72 | -1.55% | 1,807,600 |
| 2026-01-08 | 5.80 | 5.82 | 5.68 | 5.81 | +2.83% | 1,186,237 |
| 2026-01-07 | 5.47 | 5.67 | 5.46 | 5.65 | +6.00% | 1,958,403 |
| 2026-01-06 | 5.32 | 5.42 | 5.31 | 5.33 | +1.52% | 1,181,207 |
| 2026-01-05 | 5.28 | 5.34 | 5.23 | 5.25 | +0.77% | 1,675,689 |
| 2026-01-02 | 5.30 | 5.30 | 5.17 | 5.21 | -2.25% | 877,537 |
| 2025-12-31 | 5.34 | 5.36 | 5.30 | 5.33 | +0.00% | 705,389 |
| 2025-12-30 | 5.41 | 5.41 | 5.32 | 5.33 | -0.74% | 732,976 |
| 2025-12-29 | 5.36 | 5.39 | 5.32 | 5.37 | +0.00% | 874,402 |
| 2025-12-26 | 5.32 | 5.37 | 5.27 | 5.37 | +1.13% | 431,438 |
| 2025-12-24 | 5.33 | 5.33 | 5.27 | 5.31 | -0.19% | 224,492 |
| 2025-12-23 | 5.30 | 5.33 | 5.27 | 5.32 | +0.19% | 624,767 |
| 2025-12-22 | 5.34 | 5.40 | 5.29 | 5.31 | -1.30% | 920,832 |
| 2025-12-19 | 5.37 | 5.38 | 5.32 | 5.38 | -1.10% | 1,276,464 |
| 2025-12-18 | 5.55 | 5.57 | 5.41 | 5.44 | -2.68% | 908,263 |
| 2025-12-17 | 5.58 | 5.63 | 5.52 | 5.59 | +1.27% | 726,118 |
| 2025-12-16 | 5.54 | 5.56 | 5.50 | 5.52 | -1.60% | 1,233,404 |
| 2025-12-15 | 5.56 | 5.62 | 5.53 | 5.61 | +0.18% | 948,768 |
| 2025-12-12 | 5.63 | 5.67 | 5.58 | 5.60 | -1.41% | 1,910,824 |
| 2025-12-11 | 5.68 | 5.71 | 5.64 | 5.68 | +0.35% | 1,018,814 |
| 2025-12-10 | 5.68 | 5.69 | 5.57 | 5.66 | -1.05% | 1,176,485 |
| 2025-12-09 | 5.75 | 5.76 | 5.66 | 5.72 | -3.05% | 965,741 |
| 2025-12-08 | 5.94 | 6.01 | 5.89 | 5.90 | -1.01% | 1,218,525 |
| 2025-12-05 | 5.96 | 6.01 | 5.94 | 5.96 | +0.00% | 1,120,085 |
| 2025-12-04 | 5.95 | 5.98 | 5.92 | 5.96 | +0.00% | 948,911 |
| 2025-12-03 | 5.99 | 6.05 | 5.92 | 5.96 | +1.53% | 1,447,548 |
| 2025-12-02 | 5.89 | 5.92 | 5.77 | 5.87 | +1.21% | 1,404,639 |
| 2025-12-01 | 5.85 | 5.92 | 5.78 | 5.80 | -3.17% | 1,543,660 |
| 2025-11-28 | 6.00 | 6.04 | 5.96 | 5.99 | +0.50% | 880,867 |
| 2025-11-26 | 5.97 | 6.04 | 5.93 | 5.96 | +0.17% | 1,124,086 |
| 2025-11-25 | 5.93 | 6.00 | 5.88 | 5.95 | -3.72% | 1,883,259 |
| 2025-11-24 | 6.25 | 6.29 | 6.10 | 6.18 | -3.74% | 1,730,375 |
| 2025-11-21 | 6.31 | 6.45 | 6.27 | 6.42 | +1.90% | 975,623 |
| 2025-11-20 | 6.48 | 6.54 | 6.28 | 6.30 | -2.33% | 1,169,142 |
| 2025-11-19 | 6.39 | 6.50 | 6.35 | 6.45 | -2.27% | 1,124,910 |
| 2025-11-18 | 6.39 | 6.64 | 6.37 | 6.60 | +1.07% | 1,220,799 |
| 2025-11-17 | 6.50 | 6.58 | 6.49 | 6.53 | +0.62% | 849,026 |
| 2025-11-14 | 6.35 | 6.53 | 6.27 | 6.49 | +1.09% | 664,259 |
| 2025-11-13 | 6.44 | 6.53 | 6.41 | 6.42 | -0.16% | 930,223 |
| 2025-11-12 | 6.41 | 6.45 | 6.38 | 6.43 | +1.26% | 778,027 |
| 2025-11-11 | 6.31 | 6.41 | 6.31 | 6.35 | +0.95% | 1,128,666 |
| 2025-11-10 | 6.22 | 6.29 | 6.17 | 6.29 | +1.78% | 1,109,487 |
| 2025-11-07 | 6.15 | 6.22 | 6.08 | 6.18 | +0.00% | 1,856,351 |
| 2025-11-06 | 6.08 | 6.27 | 6.08 | 6.18 | +0.00% | 3,335,806 |
| 2025-11-05 | 6.10 | 6.18 | 6.08 | 6.18 | +0.98% | 613,961 |
| 2025-11-04 | 6.10 | 6.15 | 6.03 | 6.12 | -2.70% | 580,236 |
| 2025-11-03 | 6.35 | 6.36 | 6.27 | 6.29 | -1.10% | 824,561 |
| 2025-10-31 | 6.31 | 6.36 | 6.21 | 6.36 | +0.47% | 721,459 |
| 2025-10-30 | 6.36 | 6.40 | 6.30 | 6.33 | +0.16% | 801,240 |
| 2025-10-29 | 6.34 | 6.43 | 6.30 | 6.32 | -0.47% | 935,952 |
| 2025-10-28 | 6.24 | 6.42 | 6.21 | 6.35 | +2.42% | 1,043,789 |
| 2025-10-27 | 6.22 | 6.23 | 6.16 | 6.20 | +0.32% | 723,179 |
| 2025-10-24 | 6.27 | 6.32 | 6.18 | 6.18 | -2.98% | 812,518 |
| 2025-10-23 | 6.28 | 6.42 | 6.24 | 6.37 | +5.99% | 2,095,532 |
| 2025-10-22 | 5.85 | 6.02 | 5.85 | 6.01 | +3.09% | 815,123 |
| 2025-10-21 | 5.90 | 5.90 | 5.81 | 5.83 | -1.52% | 695,736 |
| 2025-10-20 | 5.94 | 6.03 | 5.89 | 5.92 | +0.34% | 694,791 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：4月（+14.08%）。最も弱い月：6月（-8.69%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Hafnia Limited（HAFN）の直近終値は？
2026-10-16 時点で 10.01。Closelookデータレイクの日次価格記録より。
HAFN の52週高値・安値は？
直近52週間で高値 11.10、安値 5.17（2026-10-16 時点）。
Hafnia Limited が歴史的に最も強い月と弱い月は？
歴史的に、HAFN の最も強い月は 4月（平均 +14.08%）、最も弱い月は 6月（平均 -8.69%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。