Heidelberg Materials

HEIG
🏛️ ドイツ →
188.00
最終更新: 2025-10-03
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 59.54 60.12 59.38 59.80 0.0M
2021-12-29 59.76 59.84 59.58 59.60 0.0M
2021-12-28 59.70 60.32 59.50 59.50 0.0M
2021-12-27 59.02 59.92 59.00 59.62 0.0M
2021-12-23 58.84 59.22 58.82 59.02 0.0M
2021-12-22 58.80 58.92 58.34 58.74 0.0M
2021-12-21 58.18 58.92 58.08 58.92 0.0M
2021-12-20 58.32 58.32 56.72 57.52 0.0M
2021-12-17 59.00 59.48 58.68 58.84 0.0M
2021-12-16 59.46 59.84 59.00 59.02 0.0M
2021-12-15 58.84 59.18 58.52 58.56 0.0M
2021-12-14 58.88 59.40 58.80 58.82 0.0M
2021-12-13 59.50 59.78 58.86 58.90 0.0M
2021-12-10 59.04 60.20 59.02 59.22 0.0M
2021-12-09 60.64 60.70 59.06 59.32 0.0M
2021-12-08 61.88 61.88 60.28 60.36 0.0M
2021-12-07 61.46 62.14 61.46 61.72 0.0M
2021-12-06 60.46 61.08 60.26 61.08 0.0M
2021-12-03 60.62 60.64 59.80 59.80 0.0M
2021-12-02 59.72 60.60 59.72 60.46 0.0M
2021-12-01 59.62 60.40 59.52 59.52 0.0M
2021-11-30 58.98 59.42 58.20 59.42 0.0M
2021-11-29 60.82 60.98 59.48 59.70 0.0M
2021-11-26 62.28 62.28 60.48 61.04 0.0M
2021-11-25 63.82 63.82 62.82 63.04 0.0M
2021-11-24 64.04 64.28 63.44 63.52 0.0M
2021-11-23 62.90 64.50 62.90 63.74 0.0M
2021-11-22 64.12 64.16 62.54 63.28 0.0M
2021-11-19 64.36 64.46 62.84 64.04 0.0M
2021-11-18 65.40 65.40 64.14 64.42 0.0M
2021-11-17 65.88 65.88 64.98 65.28 0.0M
2021-11-16 66.20 66.24 65.42 65.84 0.0M
2021-11-15 66.06 66.06 65.16 65.74 0.0M
2021-11-12 65.66 66.04 65.22 66.00 0.0M
2021-11-11 65.22 65.86 65.22 65.34 0.0M
2021-11-10 64.82 65.60 64.54 65.16 0.0M
2021-11-09 65.16 65.78 64.58 64.70 0.0M
2021-11-08 65.04 65.84 65.04 65.22 0.0M
2021-11-05 64.30 64.92 64.06 64.68 0.0M
2021-11-04 65.80 65.80 63.76 64.04 0.0M
2021-11-03 65.58 66.70 65.56 66.70 0.0M
2021-11-02 65.82 65.82 65.12 65.52 0.0M
2021-11-01 65.54 66.24 65.38 65.84 0.0M
2021-10-29 64.38 65.84 64.38 65.06 0.0M
2021-10-28 64.54 65.02 64.18 64.82 0.0M
2021-10-27 64.58 65.10 64.44 64.50 0.0M
2021-10-26 64.22 65.56 64.22 64.42 0.0M
2021-10-25 64.04 64.22 63.62 64.20 0.0M
2021-10-22 63.74 64.50 63.74 63.82 0.0M
2021-10-21 63.80 64.24 63.32 63.60 0.0M
2021-10-20 64.32 64.32 63.06 64.16 0.0M
2021-10-19 62.58 65.08 62.56 64.32 0.0M
2021-10-18 63.18 63.18 62.16 62.40 0.0M
2021-10-15 63.34 63.38 62.78 62.84 0.0M
2021-10-14 62.90 63.42 62.32 62.68 0.0M
2021-10-13 62.72 63.24 61.88 62.72 0.0M
2021-10-12 63.08 63.64 62.56 63.44 0.0M
2021-10-11 63.84 63.84 62.80 62.96 0.0M
2021-10-08 63.68 64.04 63.52 63.52 0.0M
2021-10-07 63.40 64.60 63.40 63.76 0.0M
2021-10-06 63.20 63.24 61.48 62.52 0.0M
2021-10-05 64.50 64.50 63.12 63.62 0.0M
2021-10-04 64.40 64.82 64.06 64.06 0.0M
2021-10-01 64.14 64.68 63.78 64.56 0.0M
2021-09-30 65.06 65.50 64.48 64.56 0.0M
2021-09-29 66.16 66.16 64.46 64.76 0.0M
2021-09-28 67.58 67.58 65.52 65.56 0.0M
2021-09-27 67.68 67.68 67.08 67.38 0.0M
2021-09-24 66.28 67.42 65.90 66.70 0.0M
2021-09-23 66.14 66.66 66.08 66.30 0.0M
2021-09-22 64.52 65.92 64.52 65.78 0.0M
2021-09-21 64.06 65.34 64.02 64.06 0.0M
2021-09-20 65.12 65.12 63.40 63.40 0.0M
2021-09-17 68.74 68.74 66.74 66.74 0.0M
2021-09-16 69.74 69.84 68.08 68.22 0.0M
2021-09-15 69.12 69.96 69.08 69.62 0.0M
2021-09-14 69.90 69.90 69.12 69.12 0.0M
2021-09-13 68.72 70.50 68.70 69.72 0.0M
2021-09-10 69.58 69.64 68.54 68.60 0.0M
2021-09-09 69.30 69.66 68.30 69.02 0.0M
2021-09-08 70.86 70.86 69.68 69.70 0.0M
2021-09-07 71.58 72.16 70.66 71.02 0.0M
2021-09-06 72.38 72.90 71.66 71.82 0.0M
2021-09-03 73.22 73.32 71.80 72.16 0.0M
2021-09-02 73.26 73.58 72.90 73.02 0.0M
2021-09-01 73.86 74.14 73.08 73.12 0.0M
2021-08-31 73.92 74.28 73.30 73.42 0.0M
2021-08-30 74.04 74.18 73.78 73.84 0.0M
2021-08-27 73.56 74.14 73.56 74.00 0.0M
2021-08-26 73.46 73.76 73.28 73.56 0.0M
2021-08-25 73.48 73.76 73.42 73.64 0.0M
2021-08-24 73.40 73.68 73.28 73.60 0.0M
2021-08-23 72.54 73.14 72.46 73.14 0.0M
2021-08-20 72.14 72.26 71.62 71.84 0.0M
2021-08-19 73.74 73.74 72.02 72.62 0.0M
2021-08-18 75.22 75.22 74.16 74.40 0.0M
2021-08-17 75.40 75.78 74.82 74.82 0.0M
2021-08-16 76.54 76.54 75.38 75.58 0.0M
2021-08-13 75.88 76.82 75.84 76.42 0.0M
2021-08-12 75.06 76.06 75.06 75.88 0.0M
2021-08-11 73.92 75.16 73.88 74.86 0.0M
2021-08-10 73.28 73.90 73.26 73.66 0.0M
2021-08-09 75.00 75.04 72.96 73.32 0.0M
2021-08-06 75.86 76.04 74.96 75.50 0.0M
2021-08-05 75.10 75.88 75.02 75.76 0.0M
2021-08-04 74.76 75.52 74.72 75.10 0.0M
2021-08-03 74.04 74.96 74.04 74.82 0.0M
2021-08-02 75.30 75.70 73.74 74.14 0.0M
2021-07-30 74.90 75.96 74.58 74.58 0.0M
2021-07-29 75.90 76.48 73.50 75.18 0.0M
2021-07-28 74.54 75.54 74.40 75.44 0.0M
2021-07-27 74.64 74.64 73.82 74.18 0.0M
2021-07-26 74.02 74.94 73.78 74.64 0.0M
2021-07-23 73.64 74.68 73.64 74.26 0.0M
2021-07-22 73.78 74.44 73.50 73.58 0.0M
2021-07-21 72.06 73.54 71.96 73.32 0.0M
2021-07-20 70.58 72.02 70.56 71.92 0.0M
2021-07-19 72.10 72.54 69.82 70.10 0.0M
2021-07-16 73.88 74.06 72.30 72.54 0.0M
2021-07-15 74.66 74.74 73.84 73.84 0.0M
2021-07-14 74.50 75.28 74.36 74.76 0.0M
2021-07-13 74.20 75.46 74.20 74.48 0.0M
2021-07-12 74.66 74.66 73.04 74.04 0.0M
2021-07-09 73.28 74.96 73.12 74.60 0.0M
2021-07-08 76.10 76.10 72.52 73.32 0.0M
2021-07-07 72.70 75.82 72.42 75.34 0.0M
2021-07-06 72.70 74.10 72.24 72.34 0.0M
2021-07-05 71.54 72.70 71.30 72.56 0.0M
2021-07-02 72.46 72.48 71.58 71.82 0.0M
2021-07-01 72.50 73.20 71.78 72.26 0.0M
2021-06-30 73.36 73.36 72.04 72.32 0.0M
2021-06-29 73.22 73.70 73.12 73.46 0.0M
2021-06-28 75.56 75.56 72.94 72.96 0.0M
2021-06-25 74.24 75.58 74.24 74.98 0.0M
2021-06-24 72.16 74.02 72.16 73.84 0.0M
2021-06-23 73.04 73.20 72.02 72.10 0.0M
2021-06-22 72.58 73.04 72.44 73.02 0.0M
2021-06-21 70.90 72.56 70.62 72.48 0.0M
2021-06-18 73.48 73.48 71.32 71.56 0.0M
2021-06-17 74.10 74.40 73.02 73.30 0.0M
2021-06-16 74.46 74.46 73.54 74.26 0.0M
2021-06-15 74.80 75.06 74.24 74.42 0.0M
2021-06-14 75.22 75.32 74.46 74.64 0.0M
2021-06-11 74.44 75.34 74.30 74.76 0.0M
2021-06-10 74.38 75.36 74.12 74.40 0.0M
2021-06-09 74.74 75.00 73.84 73.86 0.0M
2021-06-08 75.86 75.86 73.82 74.90 0.0M
2021-06-07 75.82 76.32 75.28 75.64 0.0M
2021-06-04 76.56 76.58 75.62 75.62 0.0M
2021-06-03 76.72 76.90 75.54 76.58 0.0M
2021-06-02 76.04 76.64 75.96 76.62 0.0M
2021-06-01 74.64 76.32 74.64 75.82 0.0M
2021-05-31 75.28 75.28 74.62 74.62 0.0M
2021-05-28 75.42 75.50 74.78 74.78 0.0M
2021-05-27 74.36 75.42 74.24 75.38 0.0M
2021-05-26 73.68 74.32 73.40 74.30 0.0M
2021-05-25 74.56 75.12 73.54 73.70 0.0M
2021-05-21 73.44 73.94 73.34 73.34 0.0M
2021-05-20 73.50 73.88 73.20 73.40 0.0M
2021-05-19 75.22 75.22 72.30 73.42 0.0M
2021-05-18 75.42 76.04 75.42 75.70 0.0M
2021-05-17 75.06 75.24 74.78 75.22 0.0M
2021-05-14 74.04 75.22 74.04 74.78 0.0M
2021-05-13 73.04 73.80 72.40 73.78 0.0M
2021-05-12 73.50 74.14 73.38 73.38 0.0M
2021-05-11 74.62 74.62 72.94 73.74 0.0M
2021-05-10 74.74 75.42 74.52 75.32 0.0M
2021-05-07 75.86 75.86 74.34 74.64 0.0M
2021-05-06 77.20 77.92 76.50 77.74 0.0M
2021-05-05 75.50 78.48 75.50 78.48 0.0M
2021-05-04 76.52 77.56 74.62 75.00 0.0M
2021-05-03 76.14 76.68 76.02 76.58 0.0M
2021-04-30 77.20 77.62 76.18 76.22 0.0M
2021-04-29 77.42 77.54 76.58 77.04 0.0M
2021-04-28 77.10 77.68 77.02 77.20 0.0M
2021-04-27 77.96 77.96 76.74 77.04 0.0M
2021-04-26 77.80 78.38 77.44 77.76 0.0M
2021-04-23 77.42 77.92 76.76 77.92 0.0M
2021-04-22 77.90 78.04 76.96 76.96 0.0M
2021-04-21 77.98 78.18 77.06 77.64 0.0M
2021-04-20 79.10 79.64 77.50 77.50 0.0M
2021-04-19 80.78 80.78 78.88 78.88 0.0M
2021-04-16 79.70 80.66 79.70 80.10 0.0M
2021-04-15 78.30 79.06 78.30 78.76 0.0M
2021-04-14 78.84 78.84 77.92 78.48 0.0M
2021-04-13 78.22 79.26 78.22 78.58 0.0M
2021-04-12 77.34 78.78 77.32 78.22 0.0M
2021-04-09 76.68 77.66 76.68 77.14 0.0M
2021-04-08 77.46 77.46 76.44 76.60 0.0M
2021-04-07 76.78 77.96 76.78 77.42 0.0M
2021-04-06 77.66 78.00 76.92 76.92 0.0M
2021-04-01 77.62 77.88 76.60 76.78 0.0M
2021-03-31 77.80 78.60 77.22 77.28 0.0M
2021-03-30 77.40 78.22 77.40 77.76 0.0M
2021-03-29 76.48 77.26 76.20 76.86 0.0M
2021-03-26 75.40 76.10 75.40 75.82 0.0M
2021-03-25 74.14 75.40 74.04 75.32 0.0M
2021-03-24 72.70 74.54 72.52 74.44 0.0M
2021-03-23 72.70 73.90 72.66 72.82 0.0M
2021-03-22 73.18 73.22 72.50 72.96 0.0M
2021-03-19 72.32 75.26 72.32 73.04 0.0M
2021-03-18 72.50 72.80 72.20 72.46 0.0M
2021-03-17 72.44 73.02 71.90 71.98 0.0M
2021-03-16 72.84 73.44 72.36 72.54 0.0M
2021-03-15 73.50 73.98 72.70 72.78 0.0M
2021-03-12 72.82 73.92 72.68 73.78 0.0M
2021-03-11 72.60 73.46 72.52 72.94 0.0M
2021-03-10 71.96 72.46 71.64 72.14 0.0M
2021-03-09 73.36 73.36 71.80 72.22 0.0M
2021-03-08 70.80 73.96 70.62 73.48 0.0M
2021-03-05 69.96 70.70 69.60 70.70 0.0M
2021-03-04 68.32 70.38 68.32 69.86 0.0M
2021-03-03 68.16 69.30 68.16 68.74 0.0M
2021-03-02 66.62 68.52 66.62 67.76 0.0M
2021-03-01 66.00 67.00 65.92 66.78 0.0M
2021-02-26 66.16 66.54 65.46 65.78 0.0M
2021-02-25 67.72 67.72 66.32 66.32 0.0M
2021-02-24 65.14 67.60 65.14 67.60 0.0M
2021-02-23 66.50 66.54 64.58 66.22 0.0M
2021-02-22 65.04 65.52 64.86 65.52 0.0M
2021-02-19 64.40 65.56 64.04 65.18 0.0M
2021-02-18 63.52 64.48 63.52 63.92 0.0M
2021-02-17 64.24 64.54 63.34 63.62 0.0M
2021-02-16 65.02 65.30 64.54 64.56 0.0M
2021-02-15 64.12 65.16 64.12 64.92 0.0M
2021-02-12 64.02 64.20 63.34 63.62 0.0M
2021-02-11 62.82 64.22 62.78 64.00 0.0M
2021-02-10 63.02 63.10 62.76 62.94 0.0M
2021-02-09 62.06 63.02 62.02 62.72 0.0M
2021-02-08 62.12 62.80 62.02 62.04 0.0M
2021-02-05 61.82 62.48 61.54 61.62 0.0M
2021-02-04 61.58 62.16 61.48 61.56 0.0M
2021-02-03 62.36 62.76 61.74 62.42 0.0M
2021-02-02 61.56 62.56 61.56 62.34 0.0M
2021-02-01 61.66 61.66 61.16 61.40 0.0M
2021-01-29 61.02 61.66 60.54 60.72 0.0M
2021-01-28 60.24 62.16 59.84 62.16 0.0M
2021-01-27 62.02 62.02 59.96 61.00 0.0M
2021-01-26 61.42 62.90 61.42 62.14 0.0M
2021-01-25 65.40 65.40 61.58 61.88 0.0M
2021-01-22 66.02 66.02 64.28 64.86 0.0M
2021-01-21 67.10 67.20 66.02 66.12 0.0M
2021-01-20 65.96 67.20 65.96 66.68 0.0M
2021-01-19 66.48 67.16 65.68 65.72 0.0M
2021-01-18 66.30 66.30 65.80 66.18 0.0M
2021-01-15 67.12 67.42 65.96 66.34 0.0M
2021-01-14 68.12 68.26 67.36 67.46 0.0M
2021-01-13 68.42 69.40 67.54 67.54 0.0M
2021-01-12 67.92 68.68 67.92 68.28 0.0M
2021-01-11 67.58 67.58 66.62 66.96 0.0M
2021-01-08 68.54 68.54 67.22 67.30 0.0M
2021-01-07 66.30 68.62 66.30 68.26 0.0M
2021-01-06 63.88 66.54 63.88 65.60 0.0M
2021-01-05 62.56 63.52 62.56 62.94 0.0M
2021-01-04 61.72 63.24 61.72 62.56 0.0M