Henkel

HNKG_p
🏛️ ドイツ →
68.70
最終更新: 2025-09-30
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
2021-12-30 71.72 71.78 71.14 71.14 0.2M
2021-12-29 71.84 72.08 71.32 71.64 0.3M
2021-12-28 71.20 71.84 71.08 71.68 0.2M
2021-12-27 70.52 71.16 70.28 71.06 0.3M
2021-12-23 70.22 70.80 70.18 70.64 0.3M
2021-12-22 69.50 70.16 69.24 70.16 0.3M
2021-12-21 70.24 70.64 69.52 69.52 0.5M
2021-12-20 69.96 69.98 68.92 69.76 0.4M
2021-12-17 70.06 70.72 70.06 70.64 1.0M
2021-12-16 70.64 70.78 70.06 70.28 0.6M
2021-12-15 71.16 71.30 70.00 70.00 0.5M
2021-12-14 70.94 71.38 70.46 70.90 0.4M
2021-12-13 71.26 71.36 70.56 70.82 0.3M
2021-12-10 70.92 71.56 70.66 71.26 0.4M
2021-12-09 71.76 72.14 71.08 71.16 0.3M
2021-12-08 72.70 73.02 71.62 71.66 0.5M
2021-12-07 72.18 72.86 71.96 72.86 0.6M
2021-12-06 70.72 72.02 70.54 71.88 0.5M
2021-12-03 71.06 71.32 70.30 70.44 0.5M
2021-12-02 70.30 71.38 70.16 70.74 0.6M
2021-12-01 69.78 70.90 69.36 70.74 0.5M
2021-11-30 70.50 70.88 69.70 69.70 1.2M
2021-11-29 72.22 72.28 71.10 71.10 0.6M
2021-11-26 73.00 73.30 71.76 71.76 0.7M
2021-11-25 73.24 73.70 73.04 73.50 0.3M
2021-11-24 74.48 74.48 73.04 73.24 0.6M
2021-11-23 74.00 74.66 73.80 74.30 0.6M
2021-11-22 75.22 75.32 74.26 74.66 0.6M
2021-11-19 75.98 76.04 75.32 75.38 0.8M
2021-11-18 76.80 77.00 75.50 75.98 0.8M
2021-11-17 77.50 77.60 76.52 76.90 0.5M
2021-11-16 76.76 78.12 76.30 77.50 0.5M
2021-11-15 76.50 76.92 76.10 76.70 0.4M
2021-11-12 76.80 77.16 76.20 76.60 0.6M
2021-11-11 77.40 77.82 76.94 76.94 0.5M
2021-11-10 77.28 78.46 77.16 77.46 0.6M
2021-11-09 75.60 78.06 75.14 77.42 1.0M
2021-11-08 78.20 78.30 75.50 75.54 2.0M
2021-11-05 79.92 81.20 79.76 80.80 0.7M
2021-11-04 80.50 80.58 79.48 79.98 0.5M
2021-11-03 79.34 80.52 79.34 80.42 0.7M
2021-11-02 78.06 79.72 77.96 79.32 0.5M
2021-11-01 77.52 78.64 77.52 78.06 0.3M
2021-10-29 76.48 77.44 75.78 77.38 0.5M
2021-10-28 76.60 76.86 76.16 76.74 0.2M
2021-10-27 77.34 77.48 76.60 76.74 0.4M
2021-10-26 76.20 77.50 76.08 77.24 0.5M
2021-10-25 77.54 77.60 75.96 75.96 0.6M
2021-10-22 76.84 77.84 76.24 77.36 0.5M
2021-10-21 76.30 77.12 76.20 76.42 0.5M
2021-10-20 76.44 77.30 76.34 76.50 0.4M
2021-10-19 77.50 77.62 76.72 76.72 0.5M
2021-10-18 77.50 77.80 77.18 77.64 0.4M
2021-10-15 78.40 78.44 77.40 77.54 0.5M
2021-10-14 77.32 79.10 77.16 78.28 0.4M
2021-10-13 77.62 77.90 76.36 77.34 0.5M
2021-10-12 78.00 78.26 77.56 77.86 0.4M
2021-10-11 79.16 79.22 78.44 78.68 0.3M
2021-10-08 78.98 79.54 78.98 79.26 0.2M
2021-10-07 79.32 79.70 78.70 79.06 0.4M
2021-10-06 79.06 79.20 78.18 78.50 0.6M
2021-10-05 78.98 79.66 78.88 79.62 0.4M
2021-10-04 78.50 79.44 78.42 79.00 0.3M
2021-10-01 80.00 80.00 78.76 78.78 0.5M
2021-09-30 81.76 81.88 80.04 80.18 0.5M
2021-09-29 81.38 81.68 81.10 81.36 0.4M
2021-09-28 80.82 81.56 80.64 81.06 0.5M
2021-09-27 79.98 81.20 79.98 80.96 0.5M
2021-09-24 79.48 79.50 78.76 79.28 0.4M
2021-09-23 80.70 81.30 79.54 79.62 0.5M
2021-09-22 79.30 79.94 79.30 79.66 0.5M
2021-09-21 78.30 79.72 78.26 78.96 0.7M
2021-09-20 77.94 78.00 76.96 77.88 0.7M
2021-09-17 79.04 79.44 78.46 78.64 1.3M
2021-09-16 79.50 80.16 78.96 78.96 0.5M
2021-09-15 78.50 78.88 78.18 78.30 0.4M
2021-09-14 78.90 79.24 78.58 78.74 0.4M
2021-09-13 79.38 79.60 78.82 78.82 0.4M
2021-09-10 79.60 79.80 78.88 79.18 0.5M
2021-09-09 79.00 79.96 78.60 79.40 0.9M
2021-09-08 80.72 81.38 80.32 80.50 0.4M
2021-09-07 81.78 81.78 81.08 81.20 0.4M
2021-09-06 82.26 82.40 81.74 81.74 0.2M
2021-09-03 82.42 82.82 81.76 82.10 0.5M
2021-09-02 82.10 82.70 82.02 82.34 0.5M
2021-09-01 82.94 83.90 82.88 83.28 0.4M
2021-08-31 84.12 84.34 82.70 82.74 0.6M
2021-08-30 82.90 84.16 82.78 83.84 0.3M
2021-08-27 82.06 83.06 81.88 82.92 0.4M
2021-08-26 82.44 82.46 81.62 82.28 0.4M
2021-08-25 82.88 83.34 82.50 82.72 0.3M
2021-08-24 82.88 83.12 82.58 83.00 0.3M
2021-08-23 83.12 83.36 82.36 82.80 0.4M
2021-08-20 82.44 82.98 82.08 82.64 0.4M
2021-08-19 82.02 82.86 81.80 82.60 0.5M
2021-08-18 83.12 84.02 82.80 82.82 0.6M
2021-08-17 83.00 83.22 81.88 83.08 0.9M
2021-08-16 85.60 85.68 83.84 84.12 0.7M
2021-08-13 87.00 87.52 85.62 85.70 0.6M
2021-08-12 86.68 88.42 84.80 87.06 0.9M
2021-08-11 88.62 88.96 88.42 88.44 0.3M
2021-08-10 87.86 88.90 87.82 88.68 0.3M
2021-08-09 87.88 88.30 87.56 88.02 0.3M
2021-08-06 87.42 88.50 87.36 87.98 0.3M
2021-08-05 87.64 88.58 86.34 87.50 0.8M
2021-08-04 87.12 87.88 86.98 87.58 0.5M
2021-08-03 86.10 87.16 86.02 86.66 0.2M
2021-08-02 86.24 86.40 85.50 86.02 0.2M
2021-07-30 85.62 85.98 85.30 85.48 0.3M
2021-07-29 85.74 86.40 85.32 86.24 0.3M
2021-07-28 85.82 86.10 85.26 85.54 0.3M
2021-07-27 85.46 85.70 84.40 85.56 0.4M
2021-07-26 85.60 85.88 85.32 85.86 0.3M
2021-07-23 86.50 86.50 85.30 85.88 0.5M
2021-07-22 86.68 86.88 85.52 85.78 0.4M
2021-07-21 86.32 86.82 85.66 86.60 0.4M
2021-07-20 85.36 86.32 85.14 85.76 0.4M
2021-07-19 86.38 86.56 84.98 85.44 0.4M
2021-07-16 86.46 87.08 86.24 86.72 0.5M
2021-07-15 86.92 87.06 86.16 86.42 0.2M
2021-07-14 86.54 87.20 86.28 87.12 0.3M
2021-07-13 87.10 87.26 86.18 86.96 0.4M
2021-07-12 87.64 88.00 87.14 87.16 0.3M
2021-07-09 87.46 88.02 87.16 87.76 0.3M
2021-07-08 88.50 88.64 86.84 87.34 0.5M
2021-07-07 88.62 89.10 88.18 88.94 0.4M
2021-07-06 89.08 89.08 88.28 88.28 0.4M
2021-07-05 88.68 89.20 88.34 89.20 0.2M
2021-07-02 88.98 89.40 88.38 88.74 0.3M
2021-07-01 89.58 89.58 88.52 89.06 0.2M
2021-06-30 89.88 90.12 88.62 89.04 0.4M
2021-06-29 89.88 90.38 89.62 89.86 0.3M
2021-06-28 89.22 90.20 89.20 89.82 0.2M
2021-06-25 90.10 90.28 89.64 89.80 0.2M
2021-06-24 90.00 90.96 89.88 90.10 0.5M
2021-06-23 90.30 90.36 89.04 89.60 0.3M
2021-06-22 89.40 89.92 89.24 89.90 0.3M
2021-06-21 89.40 89.70 88.96 89.24 0.4M
2021-06-18 94.20 94.24 89.38 89.48 1.5M
2021-06-17 94.30 94.66 93.66 94.66 0.4M
2021-06-16 93.80 95.30 93.76 94.48 0.4M
2021-06-15 93.08 93.80 93.08 93.72 0.3M
2021-06-14 92.50 93.16 92.02 92.88 0.4M
2021-06-11 92.18 92.56 91.36 92.26 0.4M
2021-06-10 93.18 93.28 91.98 92.24 0.4M
2021-06-09 93.72 93.72 92.64 93.08 0.4M
2021-06-08 95.16 95.24 93.46 93.82 0.4M
2021-06-07 94.12 94.98 94.10 94.86 0.3M
2021-06-04 94.86 94.94 94.14 94.32 0.3M
2021-06-03 94.36 94.78 93.84 94.48 0.2M
2021-06-02 94.40 94.88 94.08 94.46 0.4M
2021-06-01 94.14 94.70 93.68 94.10 0.2M
2021-05-31 94.50 94.70 93.70 93.82 0.2M
2021-05-28 94.26 94.94 93.84 94.56 0.2M
2021-05-27 95.72 95.72 94.28 94.30 0.7M
2021-05-26 95.78 96.28 95.48 95.70 0.3M
2021-05-25 94.86 95.80 94.76 95.56 0.3M
2021-05-21 94.80 94.96 94.22 94.52 0.4M
2021-05-20 94.06 94.64 93.86 94.64 0.2M
2021-05-19 94.10 94.52 92.78 93.48 0.3M
2021-05-18 96.00 96.26 94.74 94.88 0.3M
2021-05-17 95.76 96.02 95.06 95.58 0.4M
2021-05-14 95.88 96.14 95.50 95.76 0.4M
2021-05-13 93.54 95.32 93.18 95.32 0.2M
2021-05-12 93.68 95.22 93.68 94.52 0.3M
2021-05-11 95.92 96.06 93.96 94.52 0.5M
2021-05-10 95.36 96.48 95.10 96.48 0.4M
2021-05-07 96.56 97.14 95.12 95.92 0.5M
2021-05-06 96.10 97.06 93.76 96.08 0.6M
2021-05-05 95.06 96.16 94.52 96.16 0.4M
2021-05-04 95.96 96.34 94.48 94.70 0.4M
2021-05-03 95.68 96.26 95.10 95.90 0.4M
2021-04-30 96.50 96.80 95.56 95.56 0.5M
2021-04-29 96.32 97.18 95.86 96.46 0.4M
2021-04-28 96.20 96.38 95.72 95.94 0.3M
2021-04-27 95.60 96.44 95.42 95.92 0.4M
2021-04-26 96.10 96.56 95.56 95.58 0.3M
2021-04-23 97.08 97.56 95.48 96.26 0.4M
2021-04-22 96.14 97.74 95.62 97.42 0.5M
2021-04-21 95.04 96.06 94.84 96.06 0.5M
2021-04-20 95.94 96.14 94.64 94.76 0.6M
2021-04-19 97.04 97.90 96.18 96.18 0.4M
2021-04-16 97.42 99.06 96.60 98.92 0.7M
2021-04-15 97.82 98.48 97.52 97.54 0.5M
2021-04-14 98.90 98.98 97.92 97.92 0.5M
2021-04-13 98.84 99.22 98.46 98.72 0.4M
2021-04-12 98.86 99.50 98.32 98.68 0.4M
2021-04-09 98.38 98.74 98.18 98.60 0.4M
2021-04-08 97.30 98.64 96.70 98.34 0.6M
2021-04-07 96.00 97.26 96.00 97.00 0.5M
2021-04-06 96.78 96.86 95.10 95.88 0.9M
2021-04-01 97.00 97.24 94.50 95.20 0.7M
2021-03-31 95.58 96.36 95.28 95.86 0.5M
2021-03-30 97.30 97.88 95.46 96.18 0.5M
2021-03-29 96.00 97.36 95.96 97.10 0.4M
2021-03-26 95.86 96.50 95.58 95.92 0.4M
2021-03-25 94.00 96.02 93.92 95.52 0.6M
2021-03-24 94.20 94.50 93.30 94.00 0.5M
2021-03-23 92.86 94.88 92.78 94.52 0.7M
2021-03-22 90.32 93.00 89.64 92.96 0.9M
2021-03-19 90.18 91.58 89.84 90.40 1.1M
2021-03-18 90.00 90.84 89.90 90.34 0.6M
2021-03-17 89.10 90.50 88.94 89.90 0.9M
2021-03-16 88.52 88.78 88.14 88.40 0.3M
2021-03-15 87.78 88.98 87.70 88.20 0.4M
2021-03-12 87.74 88.20 87.60 87.92 0.4M
2021-03-11 90.30 90.56 87.42 87.94 0.7M
2021-03-10 88.34 89.90 88.28 89.44 0.5M
2021-03-09 87.74 89.14 87.52 88.36 0.6M
2021-03-08 86.00 87.76 85.62 87.38 0.6M
2021-03-05 84.50 85.76 84.00 85.34 0.6M
2021-03-04 83.00 84.94 82.84 84.74 0.5M
2021-03-03 83.22 84.34 82.90 83.32 0.5M
2021-03-02 83.00 83.82 82.70 83.36 0.4M
2021-03-01 82.22 83.14 82.12 82.76 0.3M
2021-02-26 82.06 82.64 81.40 81.58 0.6M
2021-02-25 83.28 83.34 82.52 82.52 0.4M
2021-02-24 82.94 83.66 82.84 83.10 0.4M
2021-02-23 83.68 83.88 82.80 83.22 0.4M
2021-02-22 84.78 84.80 83.64 83.64 0.5M
2021-02-19 85.52 85.54 84.66 84.78 0.3M
2021-02-18 85.56 85.58 84.64 85.18 0.3M
2021-02-17 85.20 85.70 84.26 85.56 0.6M
2021-02-16 87.10 87.12 86.04 86.04 0.4M
2021-02-15 87.76 87.76 86.78 87.26 0.2M
2021-02-12 86.60 87.46 86.34 87.40 0.3M
2021-02-11 87.00 87.68 86.80 86.90 0.2M
2021-02-10 87.62 87.62 86.80 87.08 0.6M
2021-02-09 87.40 87.60 86.80 87.40 0.3M
2021-02-08 87.78 88.60 87.42 87.54 0.4M
2021-02-05 87.30 87.42 86.62 87.14 0.4M
2021-02-04 86.50 87.26 86.04 87.26 0.4M
2021-02-03 87.66 87.74 86.56 86.56 0.4M
2021-02-02 87.24 87.58 86.18 87.30 0.5M
2021-02-01 85.96 87.00 85.72 86.92 0.4M
2021-01-29 86.00 86.86 85.50 85.50 0.7M
2021-01-28 87.08 87.94 86.36 87.10 0.5M
2021-01-27 88.96 89.74 87.64 87.90 0.5M
2021-01-26 89.42 90.10 89.18 89.40 0.5M
2021-01-25 88.90 89.36 87.88 89.08 0.5M
2021-01-22 89.24 89.36 88.28 88.78 0.4M
2021-01-21 89.98 90.48 89.00 89.42 0.3M
2021-01-20 89.46 90.30 89.30 90.10 0.4M
2021-01-19 89.44 89.96 89.06 89.38 0.4M
2021-01-18 88.74 89.24 88.68 88.78 0.3M
2021-01-15 88.86 89.58 88.76 89.56 0.5M
2021-01-14 89.60 89.96 89.04 89.30 0.4M
2021-01-13 89.66 89.66 88.56 89.28 0.4M
2021-01-12 90.54 90.68 89.10 89.56 0.5M
2021-01-11 91.26 91.60 90.26 90.56 0.5M
2021-01-08 91.18 92.56 90.98 91.54 0.5M
2021-01-07 90.76 90.96 89.82 90.42 0.4M
2021-01-06 90.06 90.88 89.28 90.64 0.5M
2021-01-05 91.46 92.04 89.32 89.88 0.6M
2021-01-04 92.84 93.02 91.28 92.30 0.4M