Henkel

HNKG_p
🏛️ ドイツ →
68.86
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
2022-12-30 65.46 65.56 64.58 65.02 0.2M
2022-12-29 65.20 65.56 64.66 65.46 0.2M
2022-12-28 66.04 66.04 65.24 65.26 0.3M
2022-12-27 66.24 66.24 65.76 65.92 0.2M
2022-12-23 65.94 66.20 65.70 65.96 0.2M
2022-12-22 66.30 66.96 65.76 65.88 0.3M
2022-12-21 66.62 66.78 66.20 66.54 0.4M
2022-12-20 66.00 66.50 65.76 66.34 0.4M
2022-12-19 65.66 66.52 65.52 66.20 0.5M
2022-12-16 65.18 65.66 64.98 65.66 1.6M
2022-12-15 65.72 65.96 65.00 65.38 0.5M
2022-12-14 65.72 66.38 65.50 66.10 0.4M
2022-12-13 66.32 66.76 65.76 66.00 0.5M
2022-12-12 67.28 67.34 66.06 66.20 0.6M
2022-12-09 67.66 67.84 67.12 67.62 0.3M
2022-12-08 67.50 67.82 67.18 67.50 0.3M
2022-12-07 67.52 67.86 67.02 67.40 0.4M
2022-12-06 68.36 68.56 67.50 67.76 0.5M
2022-12-05 69.20 69.26 68.06 68.50 0.5M
2022-12-02 68.86 69.34 68.44 69.34 0.3M
2022-12-01 68.70 68.98 68.28 68.84 0.5M
2022-11-30 68.60 68.74 67.82 68.44 0.8M
2022-11-29 69.16 69.16 68.28 68.38 0.3M
2022-11-28 68.38 69.20 68.28 68.84 0.5M
2022-11-25 68.46 68.72 68.32 68.42 0.3M
2022-11-24 67.40 68.42 67.36 68.40 0.3M
2022-11-23 67.98 68.16 67.44 67.52 0.3M
2022-11-22 67.38 68.28 67.30 67.90 0.3M
2022-11-21 66.90 67.60 66.74 67.40 0.0M
2022-11-18 66.94 67.26 66.66 66.98 0.5M
2022-11-17 66.84 67.20 65.82 66.68 0.4M
2022-11-16 67.20 67.38 66.38 66.64 0.7M
2022-11-15 67.50 68.24 67.08 67.20 0.6M
2022-11-14 67.02 67.74 66.48 67.28 0.4M
2022-11-11 66.52 67.16 65.92 66.70 0.7M
2022-11-10 64.78 66.58 64.60 66.08 1.0M
2022-11-09 63.82 64.96 62.76 64.74 0.5M
2022-11-08 62.40 64.10 60.64 63.86 0.7M
2022-11-07 62.18 63.68 62.18 63.32 0.5M
2022-11-04 61.82 63.00 61.18 62.48 0.4M
2022-11-03 62.64 62.78 61.24 61.82 0.5M
2022-11-02 63.38 63.58 62.50 63.04 0.5M
2022-11-01 63.86 64.06 63.02 63.36 0.3M
2022-10-31 63.48 63.96 63.32 63.78 0.5M
2022-10-28 62.66 63.92 62.52 63.46 0.6M
2022-10-27 62.48 63.34 62.24 62.80 0.5M
2022-10-26 63.20 63.32 62.16 62.50 0.4M
2022-10-25 62.94 63.44 62.38 63.22 0.3M
2022-10-24 62.68 63.02 61.54 62.58 0.6M
2022-10-21 63.40 63.44 61.94 62.34 0.6M
2022-10-20 63.02 63.72 62.80 63.66 0.3M
2022-10-19 63.70 63.82 63.04 63.28 0.3M
2022-10-18 63.32 63.96 62.98 63.56 0.3M
2022-10-17 62.04 63.20 61.92 62.98 0.5M
2022-10-14 61.92 62.66 61.38 62.14 0.5M
2022-10-13 61.14 61.44 59.96 61.40 0.6M
2022-10-12 61.96 62.18 61.32 61.40 0.5M
2022-10-11 61.48 62.18 61.26 62.00 0.4M
2022-10-10 60.52 62.06 60.44 61.50 0.5M
2022-10-07 61.22 61.60 60.86 60.88 0.6M
2022-10-06 61.76 62.28 61.16 61.42 0.5M
2022-10-05 61.96 62.48 61.42 62.02 0.5M
2022-10-04 61.54 62.88 61.26 62.38 0.6M
2022-10-03 60.54 61.54 60.32 61.12 0.5M
2022-09-30 60.50 61.48 60.42 61.02 0.5M
2022-09-29 60.28 60.68 59.62 60.36 0.6M
2022-09-28 59.88 60.94 59.12 60.70 0.6M
2022-09-27 61.14 61.62 60.22 60.22 0.6M
2022-09-26 60.86 61.40 60.38 60.60 0.6M
2022-09-23 61.62 62.00 60.44 61.08 0.6M
2022-09-22 60.92 61.88 60.92 61.56 0.4M
2022-09-21 61.18 62.40 61.14 61.66 0.4M
2022-09-20 62.80 63.70 61.06 61.54 0.7M
2022-09-19 62.40 62.40 61.48 62.30 0.4M
2022-09-16 62.16 62.60 61.58 62.50 1.1M
2022-09-15 62.68 62.86 61.92 62.44 0.4M
2022-09-14 63.14 63.30 62.64 62.78 0.4M
2022-09-13 63.14 63.88 63.12 63.34 0.4M
2022-09-12 62.54 63.42 62.44 63.08 0.4M
2022-09-09 61.38 62.56 61.18 62.38 0.4M
2022-09-08 62.64 62.74 60.86 61.40 0.6M
2022-09-07 61.58 62.32 61.30 62.22 0.4M
2022-09-06 62.32 63.24 62.00 62.50 0.4M
2022-09-05 61.92 62.30 60.82 62.30 0.6M
2022-09-02 62.72 63.42 62.30 62.92 0.5M
2022-09-01 63.84 63.86 62.84 63.32 0.5M
2022-08-31 66.88 67.06 64.24 64.24 0.9M
2022-08-30 65.78 66.78 65.64 66.46 0.5M
2022-08-29 64.54 65.24 64.16 65.24 0.3M
2022-08-26 66.56 66.58 64.68 65.18 0.5M
2022-08-25 66.50 66.96 66.12 66.30 0.4M
2022-08-24 66.10 66.80 65.74 65.94 0.4M
2022-08-23 66.26 67.10 65.94 66.00 0.4M
2022-08-22 66.34 66.38 65.50 66.16 0.5M
2022-08-19 66.50 66.90 66.34 66.56 0.4M
2022-08-18 66.88 67.56 66.46 66.72 0.5M
2022-08-17 66.22 67.88 65.48 66.52 0.7M
2022-08-16 65.20 66.16 65.20 65.84 0.5M
2022-08-15 65.50 65.90 63.36 65.12 0.7M
2022-08-12 64.62 65.12 64.22 64.78 0.5M
2022-08-11 65.10 65.14 63.80 64.44 0.4M
2022-08-10 64.64 65.26 64.24 64.80 0.4M
2022-08-09 64.92 65.00 63.86 64.72 0.3M
2022-08-08 64.26 64.92 64.00 64.74 0.3M
2022-08-05 63.94 64.24 63.58 63.82 0.2M
2022-08-04 63.88 64.42 63.64 64.08 0.4M
2022-08-03 62.64 63.68 62.38 63.58 0.3M
2022-08-02 62.64 63.16 62.48 62.74 0.4M
2022-08-01 62.10 63.08 62.04 62.60 0.4M
2022-07-29 61.82 63.04 61.60 62.28 0.5M
2022-07-28 61.84 61.86 61.24 61.50 0.3M
2022-07-27 62.10 62.46 61.40 61.52 0.3M
2022-07-26 61.30 61.90 61.02 61.90 0.3M
2022-07-25 60.94 61.76 60.82 61.28 0.3M
2022-07-22 61.38 61.66 60.54 61.28 0.4M
2022-07-21 61.28 61.88 60.84 61.60 0.5M
2022-07-20 62.04 62.44 60.50 61.14 0.5M
2022-07-19 60.06 62.32 60.06 62.02 0.7M
2022-07-18 60.96 61.92 60.92 61.20 0.3M
2022-07-15 60.72 61.86 60.62 61.06 0.5M
2022-07-14 61.20 61.58 60.28 60.34 0.4M
2022-07-13 61.04 61.86 60.74 61.64 0.3M
2022-07-12 61.28 61.38 60.54 61.26 0.4M
2022-07-11 61.48 62.56 61.36 61.54 0.5M
2022-07-08 60.90 62.18 60.38 61.88 0.6M
2022-07-07 61.36 61.36 60.18 61.04 0.5M
2022-07-06 60.68 61.42 60.36 60.94 0.7M
2022-07-05 60.32 61.02 59.94 60.04 0.7M
2022-07-04 59.60 60.78 59.52 59.96 0.4M
2022-07-01 58.66 59.54 58.50 59.38 0.6M
2022-06-30 59.20 59.20 58.32 58.78 0.7M
2022-06-29 60.04 60.44 59.34 59.80 0.6M
2022-06-28 59.64 61.02 59.54 60.50 0.6M
2022-06-27 60.60 61.12 60.52 60.90 0.3M
2022-06-24 60.04 60.72 59.68 60.36 0.5M
2022-06-23 59.58 59.96 58.88 59.54 0.6M
2022-06-22 59.56 60.38 59.18 59.88 0.7M
2022-06-21 60.08 60.86 60.04 60.08 0.4M
2022-06-20 58.32 60.66 58.06 60.34 0.8M
2022-06-17 57.68 58.30 57.30 58.26 2.3M
2022-06-16 59.02 59.18 57.48 57.54 0.7M
2022-06-15 59.04 60.16 59.00 59.38 0.5M
2022-06-14 59.96 60.66 58.78 58.78 0.6M
2022-06-13 59.34 59.84 58.84 59.70 0.7M
2022-06-10 61.04 61.32 59.44 60.02 0.7M
2022-06-09 61.44 62.60 61.36 61.36 0.6M
2022-06-08 62.36 62.38 61.44 61.70 0.5M
2022-06-07 62.72 62.96 61.74 62.24 0.5M
2022-06-06 62.94 63.66 62.68 63.22 0.3M
2022-06-03 63.38 63.38 62.46 62.58 0.4M
2022-06-02 63.00 63.34 62.52 62.96 0.3M
2022-06-01 64.00 64.38 62.76 62.76 0.6M
2022-05-31 62.72 63.70 62.52 63.70 2.0M
2022-05-30 62.00 63.08 61.70 63.08 0.5M
2022-05-27 61.74 62.42 61.18 61.66 0.7M
2022-05-26 61.96 62.98 61.96 62.70 0.3M
2022-05-25 61.98 62.44 61.68 61.96 0.5M
2022-05-24 61.86 62.22 61.60 61.68 0.4M
2022-05-23 62.60 62.94 62.18 62.62 0.5M
2022-05-20 62.02 62.20 61.34 61.78 0.5M
2022-05-19 62.80 62.80 60.98 61.58 0.5M
2022-05-18 63.70 63.80 62.82 62.90 0.5M
2022-05-17 63.80 64.28 63.58 63.58 0.5M
2022-05-16 63.00 63.46 61.98 63.46 0.5M
2022-05-13 63.18 63.94 62.80 62.90 0.7M
2022-05-12 62.54 63.32 61.66 62.74 0.6M
2022-05-11 63.74 64.28 62.86 63.30 0.7M
2022-05-10 61.70 64.42 61.60 63.24 1.1M
2022-05-09 61.16 61.90 60.02 61.42 0.8M
2022-05-06 59.52 61.62 59.40 61.38 0.9M
2022-05-05 61.48 61.98 59.06 59.56 0.8M
2022-05-04 61.26 61.26 60.44 60.72 0.7M
2022-05-03 60.30 61.36 60.14 60.96 0.0M
2022-05-02 59.62 61.12 57.84 60.48 1.1M
2022-04-29 58.00 61.56 56.56 61.36 0.0M
2022-04-28 62.50 63.26 62.24 63.18 0.7M
2022-04-27 61.30 62.00 60.54 61.88 0.6M
2022-04-26 62.30 63.50 61.18 61.18 1.2M
2022-04-25 59.66 61.74 59.48 61.58 0.7M
2022-04-22 60.16 61.46 60.04 60.54 0.7M
2022-04-21 60.92 61.28 60.42 60.72 0.7M
2022-04-20 58.80 60.80 58.70 60.76 1.2M
2022-04-19 59.46 59.64 57.60 58.60 1.2M
2022-04-14 59.42 60.04 59.06 59.54 0.9M
2022-04-13 59.40 59.46 58.50 59.12 0.8M
2022-04-12 59.00 59.58 57.96 59.46 1.1M
2022-04-11 61.26 61.30 59.78 59.94 0.9M
2022-04-08 60.14 61.58 59.78 61.52 1.2M
2022-04-07 59.64 60.20 59.16 59.62 0.8M
2022-04-06 58.72 59.72 58.16 59.54 0.8M
2022-04-05 58.86 59.60 58.36 59.02 1.1M
2022-04-04 60.72 61.02 59.92 60.40 1.4M
2022-04-01 60.82 61.12 60.36 60.40 0.9M
2022-03-31 61.52 62.08 60.52 60.68 1.2M
2022-03-30 62.24 62.30 61.12 61.36 1.0M
2022-03-29 62.04 63.50 61.94 62.56 1.3M
2022-03-28 61.08 62.28 61.04 61.32 0.8M
2022-03-25 61.70 61.70 60.60 60.92 1.0M
2022-03-24 63.42 63.64 61.58 61.70 1.1M
2022-03-23 63.10 64.64 62.88 63.28 1.1M
2022-03-22 62.44 63.06 61.34 63.00 1.3M
2022-03-21 62.76 63.32 62.26 62.44 0.6M
2022-03-18 64.12 64.50 62.30 62.74 2.1M
2022-03-17 64.16 64.62 63.26 64.62 0.9M
2022-03-16 65.44 65.66 64.56 64.86 1.6M
2022-03-15 65.30 65.32 64.28 64.44 0.9M
2022-03-14 64.90 66.24 64.48 65.74 0.7M
2022-03-11 64.08 65.62 63.42 64.30 1.3M
2022-03-10 65.76 66.70 63.86 63.96 1.2M
2022-03-09 64.52 65.54 63.80 65.54 1.3M
2022-03-08 62.18 63.54 61.48 62.64 1.2M
2022-03-07 61.06 63.28 59.42 62.82 1.5M
2022-03-04 63.80 63.86 60.96 62.96 1.2M
2022-03-03 66.34 66.36 64.28 64.28 0.9M
2022-03-02 68.50 68.72 65.78 66.58 1.3M
2022-03-01 70.78 71.40 68.96 68.96 0.8M
2022-02-28 70.74 71.38 69.92 70.84 1.2M
2022-02-25 69.44 72.54 69.06 72.00 1.1M
2022-02-24 71.00 71.34 68.84 68.94 1.5M
2022-02-23 71.82 75.36 71.78 73.22 0.9M
2022-02-22 71.12 72.08 70.80 71.78 0.8M
2022-02-21 74.38 74.44 72.14 72.46 0.6M
2022-02-18 74.52 75.34 73.74 73.74 0.9M
2022-02-17 73.50 74.28 73.42 73.92 0.7M
2022-02-16 73.22 74.08 73.10 73.18 0.5M
2022-02-15 73.26 73.44 72.42 73.08 0.8M
2022-02-14 74.48 74.76 72.86 73.52 0.8M
2022-02-11 73.86 75.78 73.68 75.62 0.7M
2022-02-10 73.16 74.40 72.18 74.32 0.5M
2022-02-09 73.78 74.44 73.02 73.16 0.5M
2022-02-08 72.08 73.34 71.98 73.14 0.7M
2022-02-07 71.34 72.16 71.08 71.84 0.5M
2022-02-04 70.76 71.22 70.46 70.82 0.5M
2022-02-03 71.30 71.50 70.50 70.70 0.6M
2022-02-02 71.88 72.46 71.40 71.40 0.7M
2022-02-01 72.50 72.84 70.88 71.76 0.9M
2022-01-31 70.54 72.86 70.54 72.46 1.7M
2022-01-28 74.00 74.50 69.80 69.80 3.4M
2022-01-27 77.10 78.98 77.02 78.72 0.6M
2022-01-26 77.92 78.58 77.30 77.54 0.4M
2022-01-25 76.78 77.90 75.76 77.72 0.8M
2022-01-24 76.76 77.40 76.10 76.24 0.8M
2022-01-21 77.10 77.72 76.46 76.96 0.7M
2022-01-20 77.70 78.06 77.04 77.76 0.7M
2022-01-19 79.00 79.86 77.38 77.52 1.0M
2022-01-18 80.00 80.34 79.08 79.42 1.0M
2022-01-17 82.80 83.40 80.00 80.00 0.7M
2022-01-14 80.16 82.40 79.86 82.34 1.1M
2022-01-13 80.00 80.16 78.94 80.16 0.7M
2022-01-12 78.50 79.62 78.38 79.26 1.6M
2022-01-11 77.00 78.50 76.44 78.42 1.0M
2022-01-10 74.52 75.88 74.46 75.54 0.7M
2022-01-07 73.46 74.78 73.22 74.20 0.7M
2022-01-06 73.80 74.48 73.46 73.52 0.6M
2022-01-05 73.20 74.52 72.78 74.20 0.6M
2022-01-04 72.58 73.42 72.42 73.24 0.5M
2022-01-03 71.50 72.54 71.50 72.36 0.3M