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
2023-12-29 72.64 72.86 72.56 72.86 0.1M
2023-12-28 72.68 72.80 72.18 72.52 0.1M
2023-12-27 72.72 72.82 72.30 72.68 0.1M
2023-12-22 72.34 72.84 72.22 72.68 0.2M
2023-12-21 72.32 72.86 72.20 72.42 0.2M
2023-12-20 72.62 72.82 72.04 72.50 0.3M
2023-12-19 72.80 72.92 71.92 72.52 0.3M
2023-12-18 72.52 72.96 72.32 72.80 0.3M
2023-12-15 73.44 73.44 72.00 72.52 0.9M
2023-12-14 74.00 74.56 72.76 73.24 0.5M
2023-12-13 73.50 74.10 73.14 73.54 0.3M
2023-12-12 73.40 73.94 73.32 73.42 0.4M
2023-12-11 73.12 73.32 72.56 73.12 0.3M
2023-12-08 72.96 73.14 72.42 72.74 0.4M
2023-12-07 72.92 73.26 72.58 72.94 0.3M
2023-12-06 72.64 73.06 72.26 72.80 0.3M
2023-12-05 73.24 73.44 72.40 72.50 0.2M
2023-12-04 73.00 73.48 72.80 73.00 0.2M
2023-12-01 72.48 73.18 72.28 72.98 0.4M
2023-11-30 71.50 72.62 71.30 72.20 1.0M
2023-11-29 71.14 71.38 70.64 71.38 0.3M
2023-11-28 70.58 70.92 70.46 70.80 0.3M
2023-11-27 71.18 71.38 70.76 70.90 0.3M
2023-11-24 70.66 71.06 70.56 71.00 0.2M
2023-11-23 71.00 71.28 70.58 70.72 0.3M
2023-11-22 70.42 71.02 70.10 70.94 0.3M
2023-11-21 69.76 70.24 69.44 70.14 0.5M
2023-11-20 71.22 71.34 69.82 69.86 0.5M
2023-11-17 72.00 72.46 71.28 71.28 0.5M
2023-11-16 72.20 72.54 71.82 72.00 0.4M
2023-11-15 72.42 72.58 72.12 72.42 0.5M
2023-11-14 71.74 72.50 71.26 72.34 0.7M
2023-11-13 70.80 71.48 70.18 71.16 0.4M
2023-11-10 69.70 70.78 69.70 70.70 1.0M
2023-11-09 69.10 70.36 68.78 69.86 0.8M
2023-11-08 67.64 67.84 67.16 67.48 0.4M
2023-11-07 67.90 68.32 67.74 68.06 0.4M
2023-11-06 67.84 68.10 67.32 67.80 0.3M
2023-11-03 68.74 69.08 67.94 67.94 0.3M
2023-11-02 68.64 68.98 68.18 68.62 0.3M
2023-11-01 68.24 68.72 68.12 68.48 0.2M
2023-10-31 68.00 68.34 67.84 68.08 0.3M
2023-10-30 67.38 68.42 67.06 67.80 0.2M
2023-10-27 67.76 68.16 67.26 67.26 0.4M
2023-10-26 68.24 68.26 67.44 67.92 0.3M
2023-10-25 66.82 67.98 66.66 67.98 0.3M
2023-10-24 66.96 67.38 66.82 67.10 0.3M
2023-10-23 66.82 67.22 66.70 66.94 0.2M
2023-10-20 66.68 66.94 66.44 66.72 0.5M
2023-10-19 66.84 67.34 66.82 67.12 0.3M
2023-10-18 67.08 67.38 66.86 67.08 0.2M
2023-10-17 67.12 67.70 66.74 67.08 0.3M
2023-10-16 67.34 67.38 66.76 67.32 0.3M
2023-10-13 67.22 67.32 66.68 66.94 0.4M
2023-10-12 68.10 68.28 67.12 67.34 0.3M
2023-10-11 68.00 68.22 67.62 67.92 0.3M
2023-10-10 68.78 68.78 67.54 67.90 0.5M
2023-10-09 68.64 68.98 68.20 68.20 0.4M
2023-10-06 68.24 68.82 67.44 68.68 0.4M
2023-10-05 67.16 68.36 66.98 68.32 0.5M
2023-10-04 67.38 68.56 65.88 67.02 0.7M
2023-10-03 67.26 68.32 67.20 68.32 0.4M
2023-10-02 67.48 67.82 67.18 67.58 0.3M
2023-09-29 67.36 67.78 67.16 67.46 0.4M
2023-09-28 66.44 67.04 66.10 67.00 0.3M
2023-09-27 66.74 66.96 66.10 66.32 0.3M
2023-09-26 67.16 67.34 66.70 66.88 0.3M
2023-09-25 67.50 68.02 67.08 67.34 0.3M
2023-09-22 67.30 67.72 66.84 67.72 0.4M
2023-09-21 67.74 68.12 67.28 67.60 0.3M
2023-09-20 68.30 68.40 67.72 67.86 0.3M
2023-09-19 68.18 68.36 67.92 68.36 0.3M
2023-09-18 68.42 68.50 67.54 68.06 0.3M
2023-09-15 68.70 69.20 68.24 68.56 1.2M
2023-09-14 69.62 69.68 67.70 68.26 0.8M
2023-09-13 69.94 70.26 69.34 69.64 0.4M
2023-09-12 71.44 71.50 70.06 70.06 0.5M
2023-09-11 71.68 72.10 71.30 71.84 0.3M
2023-09-08 72.08 72.08 70.80 71.32 0.3M
2023-09-07 70.70 71.94 70.48 71.92 0.5M
2023-09-06 70.30 71.00 69.50 71.00 0.3M
2023-09-05 70.38 70.52 69.82 70.24 0.3M
2023-09-04 71.30 71.32 70.50 70.58 0.2M
2023-09-01 70.84 71.22 70.60 71.18 0.4M
2023-08-31 71.00 71.24 70.56 70.72 0.8M
2023-08-30 71.60 71.64 70.92 70.92 0.5M
2023-08-29 72.14 72.38 71.40 71.44 0.4M
2023-08-28 72.38 72.54 71.96 71.96 0.2M
2023-08-25 72.06 72.44 71.90 71.92 0.3M
2023-08-24 72.42 72.70 71.68 72.06 0.3M
2023-08-23 72.00 72.32 71.72 72.02 0.3M
2023-08-22 71.74 72.26 71.64 71.98 0.3M
2023-08-21 72.14 72.30 71.38 71.50 0.3M
2023-08-18 71.88 72.18 71.56 71.98 0.5M
2023-08-17 71.92 72.08 71.58 72.06 0.5M
2023-08-16 71.24 72.10 71.20 72.02 0.6M
2023-08-15 71.20 71.46 70.54 71.28 0.3M
2023-08-14 70.52 72.48 70.42 71.30 0.5M
2023-08-11 69.86 71.14 69.52 70.40 0.5M
2023-08-10 70.42 70.74 69.10 69.82 0.5M
2023-08-09 69.34 69.46 68.72 69.06 0.4M
2023-08-08 68.82 69.54 68.48 68.92 0.4M
2023-08-07 68.84 69.12 68.50 68.86 0.3M
2023-08-04 69.38 69.40 68.54 68.96 0.3M
2023-08-03 69.50 69.64 69.04 69.26 0.3M
2023-08-02 69.20 69.90 69.00 69.60 0.3M
2023-08-01 70.36 70.52 69.56 69.58 0.3M
2023-07-31 71.00 71.28 70.18 70.18 0.4M
2023-07-28 70.80 71.26 70.76 71.00 0.3M
2023-07-27 70.76 71.52 70.64 70.84 0.5M
2023-07-26 70.78 70.88 69.72 70.58 0.4M
2023-07-25 70.44 71.24 70.34 70.70 0.4M
2023-07-24 70.60 70.96 69.96 70.22 0.3M
2023-07-21 71.08 71.08 70.54 70.80 0.4M
2023-07-20 70.80 71.24 70.24 70.54 0.5M
2023-07-19 71.22 71.66 71.04 71.04 0.3M
2023-07-18 71.52 71.54 70.58 71.12 0.4M
2023-07-17 71.54 71.82 71.34 71.64 0.2M
2023-07-14 71.28 72.06 71.28 71.56 0.3M
2023-07-13 71.04 71.76 70.82 71.56 0.3M
2023-07-12 70.48 71.00 70.24 70.84 0.4M
2023-07-11 69.92 70.88 69.56 70.48 0.4M
2023-07-10 70.30 70.36 69.82 69.88 0.3M
2023-07-07 70.30 70.50 69.98 70.26 0.3M
2023-07-06 70.74 70.96 70.20 70.44 0.4M
2023-07-05 71.60 72.00 70.42 71.32 0.6M
2023-07-04 73.04 73.04 72.16 72.16 0.4M
2023-07-03 73.22 73.70 72.92 72.94 0.2M
2023-06-30 72.64 74.02 72.28 73.26 0.5M
2023-06-29 72.90 72.90 72.04 72.68 0.4M
2023-06-28 72.60 73.10 72.24 72.92 0.2M
2023-06-27 72.50 72.50 71.92 72.42 0.3M
2023-06-26 72.12 72.52 71.74 72.10 0.3M
2023-06-23 71.32 72.00 71.30 72.00 0.3M
2023-06-22 72.38 72.46 71.18 71.30 0.4M
2023-06-21 73.10 73.22 72.14 72.68 0.4M
2023-06-20 72.84 73.28 71.62 73.00 0.6M
2023-06-19 73.62 74.04 72.82 73.22 0.3M
2023-06-16 74.16 74.44 73.56 73.78 2.3M
2023-06-15 74.14 74.72 73.92 73.94 0.4M
2023-06-14 75.16 75.16 74.12 74.20 0.4M
2023-06-13 75.16 75.26 73.26 75.18 0.6M
2023-06-12 75.00 76.02 75.00 75.14 0.3M
2023-06-09 76.04 76.04 74.52 74.76 0.4M
2023-06-08 75.06 76.06 74.82 76.06 0.7M
2023-06-07 74.88 75.68 74.64 75.06 0.4M
2023-06-06 74.44 75.20 74.30 74.80 0.3M
2023-06-05 74.78 75.22 74.52 74.56 0.3M
2023-06-02 74.70 75.04 74.36 74.80 0.3M
2023-06-01 74.76 74.82 74.06 74.50 0.3M
2023-05-31 74.46 75.10 74.22 74.54 1.2M
2023-05-30 75.84 76.24 74.68 74.84 0.3M
2023-05-29 76.52 76.52 75.92 76.24 0.1M
2023-05-26 76.00 76.64 75.62 76.28 0.4M
2023-05-25 76.64 76.64 75.74 76.26 0.2M
2023-05-24 76.92 76.98 75.66 76.46 0.5M
2023-05-23 77.30 77.56 76.52 77.22 0.3M
2023-05-22 78.16 78.38 77.44 77.50 0.3M
2023-05-19 78.22 78.84 77.94 78.40 0.6M
2023-05-18 77.78 78.54 77.78 78.22 0.4M
2023-05-17 77.86 78.08 77.44 77.58 0.4M
2023-05-16 77.14 78.34 76.62 77.98 0.6M
2023-05-15 75.68 77.64 75.38 77.20 0.8M
2023-05-12 75.00 75.86 74.80 75.46 0.5M
2023-05-11 74.64 75.02 74.16 74.88 0.3M
2023-05-10 74.76 74.90 73.68 74.28 0.5M
2023-05-09 74.36 74.88 74.04 74.82 0.4M
2023-05-08 73.64 74.26 73.46 74.14 0.3M
2023-05-05 73.16 73.78 72.42 73.78 0.5M
2023-05-04 72.60 73.46 71.74 72.90 0.6M
2023-05-03 72.98 74.06 72.98 74.06 0.5M
2023-05-02 73.40 73.50 72.74 73.14 0.4M
2023-04-28 73.50 73.52 72.54 73.28 0.4M
2023-04-27 73.48 73.76 72.72 73.18 0.5M
2023-04-26 72.50 73.52 72.24 73.22 0.7M
2023-04-25 72.50 72.70 71.80 72.70 0.4M
2023-04-24 75.08 75.08 73.86 74.26 0.7M
2023-04-21 75.84 76.12 74.96 75.18 0.6M
2023-04-20 76.10 76.16 75.10 75.64 0.4M
2023-04-19 75.66 76.16 75.62 76.04 0.6M
2023-04-18 75.20 75.44 74.64 75.44 0.4M
2023-04-17 74.50 75.50 74.50 75.20 0.6M
2023-04-14 74.10 74.62 73.96 74.46 0.4M
2023-04-13 74.04 74.32 73.42 74.04 0.4M
2023-04-12 73.72 74.42 73.66 74.14 0.5M
2023-04-11 74.56 74.78 73.64 73.64 0.5M
2023-04-06 74.02 74.52 73.46 74.44 0.5M
2023-04-05 73.78 74.36 73.26 73.98 0.6M
2023-04-04 72.50 74.46 72.42 73.74 0.8M
2023-04-03 71.88 72.40 71.46 72.36 0.4M
2023-03-31 70.90 72.98 70.76 72.06 0.8M
2023-03-30 70.68 71.04 70.06 70.92 0.5M
2023-03-29 69.84 71.36 69.66 70.80 0.7M
2023-03-28 69.54 69.68 69.22 69.68 0.5M
2023-03-27 69.62 69.82 69.14 69.14 0.6M
2023-03-24 68.72 69.50 68.50 69.24 0.9M
2023-03-23 69.08 69.40 68.72 68.82 0.4M
2023-03-22 67.80 69.36 67.80 69.04 0.5M
2023-03-21 66.58 68.18 66.48 67.82 0.6M
2023-03-20 65.22 66.32 65.02 66.16 0.4M
2023-03-17 66.36 66.64 65.30 65.48 1.1M
2023-03-16 66.18 66.46 65.70 66.16 0.6M
2023-03-15 66.50 66.68 65.46 65.64 0.7M
2023-03-14 66.58 66.76 65.96 66.44 0.5M
2023-03-13 67.90 67.90 65.98 66.16 0.7M
2023-03-10 67.62 68.70 67.08 67.96 0.6M
2023-03-09 67.58 69.06 67.24 68.04 0.6M
2023-03-08 66.66 67.66 66.06 67.66 0.7M
2023-03-07 67.70 68.50 66.70 67.32 1.0M
2023-03-06 69.32 69.54 69.14 69.20 0.5M
2023-03-03 69.10 69.44 68.90 69.20 0.3M
2023-03-02 68.50 69.18 68.16 68.94 0.5M
2023-03-01 68.66 69.04 68.16 68.60 0.4M
2023-02-28 68.84 69.12 68.62 68.82 0.6M
2023-02-27 68.74 69.44 68.74 69.08 0.4M
2023-02-24 68.64 69.12 68.32 68.58 0.8M
2023-02-23 69.22 69.40 68.52 68.68 0.3M
2023-02-22 68.00 69.30 68.00 69.02 0.5M
2023-02-21 67.48 68.44 67.48 68.12 0.4M
2023-02-20 67.34 67.62 66.92 67.52 0.2M
2023-02-17 66.58 67.38 66.32 67.24 0.3M
2023-02-16 67.26 67.44 66.28 66.70 0.4M
2023-02-15 66.88 67.44 66.86 67.14 0.4M
2023-02-14 66.68 67.54 66.60 66.98 0.4M
2023-02-13 65.70 66.80 65.68 66.48 0.4M
2023-02-10 65.56 66.08 65.40 65.54 0.4M
2023-02-09 65.70 66.40 65.44 65.64 0.4M
2023-02-08 64.90 65.82 64.72 65.38 0.5M
2023-02-07 64.86 65.12 64.56 64.88 0.4M
2023-02-06 65.08 65.40 64.60 64.84 0.5M
2023-02-03 64.94 65.86 64.84 65.62 0.5M
2023-02-02 65.18 65.68 64.64 65.06 0.4M
2023-02-01 65.70 65.70 64.74 65.28 0.3M
2023-01-31 65.06 65.54 64.86 65.40 0.4M
2023-01-30 64.26 65.36 64.24 65.10 0.4M
2023-01-27 64.86 65.02 64.06 64.52 0.6M
2023-01-26 65.62 65.78 64.52 64.70 0.4M
2023-01-25 65.00 65.40 64.70 65.40 0.3M
2023-01-24 65.68 65.82 64.56 64.98 0.4M
2023-01-23 65.98 66.30 65.40 65.66 0.3M
2023-01-20 66.52 66.54 65.20 65.82 0.5M
2023-01-19 66.50 66.84 65.52 66.14 0.5M
2023-01-18 66.84 67.84 66.76 66.82 0.5M
2023-01-17 65.70 67.58 65.54 66.84 0.6M
2023-01-16 65.00 66.06 64.86 65.52 0.3M
2023-01-13 64.68 65.24 64.66 64.98 0.4M
2023-01-12 64.04 65.04 63.62 64.60 0.6M
2023-01-11 64.56 65.10 64.12 65.04 0.4M
2023-01-10 65.30 65.50 64.22 64.86 0.4M
2023-01-09 64.64 65.78 63.08 65.50 0.8M
2023-01-06 66.88 66.88 64.64 65.24 0.5M
2023-01-05 66.06 67.26 66.02 66.80 0.5M
2023-01-04 66.14 66.72 66.04 66.30 0.3M
2023-01-03 65.08 66.10 64.90 65.92 0.2M
2023-01-02 65.08 65.38 64.78 65.24 0.2M