Henkel ST

HNKG
🏛️ イギリス →
63.15
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
2025-09-30 63.53 63.60 62.85 63.15 0.0M
2025-09-29 63.48 63.50 63.05 63.18 0.0M
2025-09-26 63.43 63.85 63.10 63.63 0.0M
2025-09-25 63.63 63.80 63.05 63.60 0.0M
2025-09-24 63.58 63.65 63.15 63.38 0.0M
2025-09-23 64.78 65.05 62.35 63.25 0.0M
2025-09-22 64.55 65.00 64.35 64.75 0.0M
2025-09-19 64.88 65.05 64.60 64.88 0.0M
2025-09-18 64.88 65.80 64.90 65.10 0.0M
2025-09-17 65.23 65.40 65.00 65.23 0.0M
2025-09-16 66.35 66.20 65.20 65.30 0.1M
2025-09-15 67.05 67.15 66.05 66.15 0.0M
2025-09-14 67.05 67.33 67.33 67.33 0.0M
2025-09-12 67.60 67.45 67.10 67.33 0.0M
2025-09-11 67.33 67.60 67.20 67.55 0.0M
2025-09-10 68.48 68.50 67.40 67.35 0.0M
2025-09-09 68.30 69.00 68.15 68.65 0.0M
2025-09-08 68.48 68.70 67.60 68.33 0.0M
2025-09-05 67.45 67.60 66.85 67.35 0.0M
2025-09-04 66.38 67.30 66.15 67.33 0.0M
2025-09-03 66.53 66.70 65.75 66.13 0.0M
2025-09-02 66.03 66.30 65.65 66.23 0.0M
2025-09-01 65.68 66.25 65.50 66.03 0.0M
2025-08-29 65.95 66.20 65.75 65.78 0.0M
2025-08-28 66.68 66.60 65.85 66.05 0.0M
2025-08-27 66.85 67.05 66.45 66.70 0.0M
2025-08-26 67.05 67.40 66.90 67.45 0.0M
2025-08-25 67.05 67.45 67.00 67.05 0.0M
2025-08-22 67.13 67.50 67.00 67.10 0.0M
2025-08-21 67.28 67.30 66.85 67.08 0.0M
2025-08-20 66.58 67.55 66.30 67.20 0.0M
2025-08-19 65.68 66.50 65.65 66.40 0.0M
2025-08-18 65.75 65.80 65.25 65.23 0.1M
2025-08-15 65.33 65.95 65.20 65.78 0.0M
2025-08-14 65.08 65.70 64.80 64.73 0.0M
2025-08-13 65.80 66.00 65.15 65.08 0.1M
2025-08-12 64.28 65.40 64.15 65.05 0.0M
2025-08-11 64.10 64.50 63.85 63.90 0.0M
2025-08-08 64.23 64.85 63.50 63.75 0.0M
2025-08-07 62.13 63.90 62.50 63.73 0.0M
2025-08-06 62.78 62.90 61.60 62.05 0.0M
2025-08-05 62.48 62.65 62.15 62.45 0.0M
2025-08-04 62.30 62.45 61.95 62.43 0.0M
2025-08-01 62.55 62.80 61.90 62.48 0.0M
2025-07-31 62.45 62.75 62.20 62.78 0.0M
2025-07-30 62.95 63.50 62.65 62.78 0.0M
2025-07-29 62.83 63.30 62.80 62.93 0.1M
2025-07-28 63.20 63.85 62.65 62.68 0.0M
2025-07-25 63.55 63.70 62.85 63.13 0.1M
2025-07-24 63.78 64.20 63.45 63.78 0.1M
2025-07-23 63.28 64.30 63.45 63.83 0.0M
2025-07-22 62.73 63.05 62.25 62.93 0.0M
2025-07-21 62.55 62.90 62.30 62.63 0.0M
2025-07-18 62.53 63.35 62.40 62.75 0.0M
2025-07-17 63.05 63.25 62.35 62.63 0.0M
2025-07-16 62.60 63.25 62.55 62.65 0.0M
2025-07-15 62.73 63.10 62.60 63.00 0.0M
2025-07-14 61.30 62.30 61.20 61.90 0.0M
2025-07-11 62.90 63.00 61.95 62.25 0.0M
2025-07-10 62.13 63.10 62.20 62.93 0.0M
2025-07-09 62.75 63.00 62.45 62.60 0.0M
2025-07-08 62.28 62.90 61.95 62.80 0.0M
2025-07-07 62.13 62.55 61.80 62.25 0.0M
2025-07-04 62.28 62.65 62.25 62.58 0.0M
2025-07-03 61.53 62.70 61.35 62.53 0.1M
2025-07-02 62.35 62.40 61.15 61.30 0.0M
2025-07-01 61.30 62.00 61.25 61.95 0.0M
2025-06-30 61.33 61.55 61.00 61.50 0.0M
2025-06-27 61.00 61.55 60.85 61.10 0.0M
2025-06-26 60.73 61.55 60.75 60.95 0.0M
2025-06-25 61.40 61.45 60.80 60.85 0.0M
2025-06-24 61.88 62.30 61.30 61.25 0.0M
2025-06-23 60.53 61.35 60.50 61.10 0.0M
2025-06-20 60.55 60.95 60.55 60.60 0.0M
2025-06-19 60.75 61.05 60.55 60.75 0.0M
2025-06-18 61.05 61.25 60.60 61.20 0.0M
2025-06-17 61.40 61.55 61.00 61.15 0.0M
2025-06-16 61.68 61.85 61.25 61.60 0.0M
2025-06-13 62.15 62.30 61.65 61.70 0.0M
2025-06-12 62.63 62.85 62.10 62.88 0.0M
2025-06-11 63.43 63.70 63.05 63.43 0.0M
2025-06-10 63.55 64.05 63.30 63.55 0.0M
2025-06-09 63.50 63.90 63.50 63.63 0.0M
2025-06-06 63.60 63.75 63.25 63.58 0.0M
2025-06-05 63.88 64.85 63.55 63.75 0.0M
2025-06-04 64.13 64.75 63.70 64.58 0.0M
2025-06-03 64.35 64.45 63.20 63.60 0.0M
2025-06-02 64.13 64.70 64.00 63.85 0.0M
2025-05-30 63.83 64.80 63.75 64.70 0.0M
2025-05-29 63.63 64.15 63.45 63.80 0.0M
2025-05-28 63.65 63.95 63.00 63.23 0.0M
2025-05-27 63.55 63.85 63.25 63.53 0.0M
2025-05-26 63.20 63.65 63.15 63.20 0.0M
2025-05-23 62.88 63.05 62.05 62.50 0.0M
2025-05-22 64.03 64.00 63.10 63.13 0.0M
2025-05-21 64.48 64.55 64.05 64.23 0.0M
2025-05-20 63.48 64.10 63.20 63.95 0.0M
2025-05-19 63.23 63.50 62.90 63.40 0.2M
2025-05-16 63.45 63.90 62.95 63.05 0.0M
2025-05-15 63.23 63.60 62.35 62.85 0.0M
2025-05-14 63.25 63.60 63.05 63.35 0.0M
2025-05-13 63.63 64.25 63.45 63.75 0.0M
2025-05-12 62.15 63.75 62.20 63.65 0.0M
2025-05-09 61.75 62.00 60.70 61.73 0.0M
2025-05-08 61.95 62.25 60.95 61.50 0.0M
2025-05-07 62.15 62.55 62.10 62.18 0.1M
2025-05-06 62.63 62.85 62.10 62.48 0.0M
2025-05-05 62.80 63.35 62.75 62.80 0.0M
2025-05-02 62.38 63.30 62.20 63.25 0.0M
2025-05-01 61.73 61.73 61.73 61.73 0.0M
2025-04-30 61.43 62.10 61.30 61.73 0.0M
2025-04-29 61.10 61.35 60.85 61.28 0.3M
2025-04-28 62.83 63.20 62.30 62.53 0.0M
2025-04-25 62.73 62.85 62.40 62.55 0.0M
2025-04-24 62.30 62.90 61.95 62.53 0.0M
2025-04-23 61.65 62.55 61.70 62.23 0.1M
2025-04-22 60.85 61.40 60.70 61.05 0.0M
2025-04-17 60.78 62.60 60.50 61.08 0.0M
2025-04-16 61.25 61.85 61.20 61.18 0.0M
2025-04-15 61.28 62.10 61.25 61.70 0.0M
2025-04-14 60.83 61.10 60.40 60.78 0.0M
2025-04-11 61.70 61.80 60.20 60.45 0.0M
2025-04-10 63.03 63.05 61.30 61.28 0.0M
2025-04-09 60.80 61.50 59.80 60.10 0.0M
2025-04-08 62.13 63.00 61.70 62.45 0.0M
2025-04-07 60.88 66.09 61.15 61.98 0.0M
2025-04-04 66.38 67.15 64.75 65.13 0.0M
2025-04-03 66.13 66.85 65.60 66.30 0.0M
2025-04-02 66.28 66.40 65.85 66.18 0.0M
2025-04-01 66.75 67.00 66.50 66.45 0.0M
2025-03-31 66.83 66.85 66.35 66.60 0.0M
2025-03-28 67.55 67.55 67.10 67.08 0.0M
2025-03-27 65.98 67.35 65.80 67.23 0.0M
2025-03-26 66.10 66.55 65.85 66.03 0.0M
2025-03-25 67.33 67.20 66.15 66.23 0.1M
2025-03-24 67.75 67.85 63.45 66.80 0.0M
2025-03-21 68.13 68.50 67.65 67.88 0.1M
2025-03-20 68.65 68.70 67.70 68.20 0.0M
2025-03-19 67.68 68.20 67.40 67.88 0.0M
2025-03-18 68.05 68.35 67.75 68.05 0.1M
2025-03-17 67.73 68.20 67.60 67.90 0.0M
2025-03-14 67.63 67.90 67.30 67.58 0.0M
2025-03-13 67.55 67.90 66.65 67.58 0.0M
2025-03-12 69.98 70.25 67.65 67.88 0.0M
2025-03-11 74.60 75.00 69.50 70.18 0.0M
2025-03-10 77.70 78.75 77.45 78.38 0.0M
2025-03-07 77.05 77.85 75.90 77.70 0.1M
2025-03-06 76.43 77.25 75.50 77.05 0.0M
2025-03-05 76.30 76.50 74.80 76.23 0.0M
2025-03-04 75.23 76.05 74.95 75.75 0.0M
2025-03-03 73.85 75.15 73.45 75.13 0.0M
2025-02-28 73.45 74.00 73.40 73.95 0.0M
2025-02-27 73.50 73.70 73.00 73.18 0.0M
2025-02-26 73.23 73.90 73.30 73.65 0.0M
2025-02-25 73.90 73.95 72.95 73.38 0.0M
2025-02-24 74.18 74.30 73.70 74.23 0.0M
2025-02-21 73.70 73.75 73.45 73.60 0.0M
2025-02-20 74.18 74.50 73.75 73.75 0.0M
2025-02-19 73.75 74.30 73.60 73.75 0.0M
2025-02-18 74.63 74.85 73.65 73.60 0.0M
2025-02-17 75.08 74.95 74.15 74.83 0.0M
2025-02-14 75.25 75.20 74.40 74.43 0.0M
2025-02-13 74.80 75.20 74.30 74.93 0.0M
2025-02-12 74.25 74.60 73.65 74.10 0.0M
2025-02-11 74.40 74.65 73.90 73.98 0.0M
2025-02-10 74.10 74.70 73.90 74.58 0.0M
2025-02-07 74.10 74.90 73.85 74.88 0.1M
2025-02-06 74.10 74.45 73.65 73.55 0.0M
2025-02-05 73.38 74.00 73.30 73.85 0.0M
2025-02-04 74.05 74.40 73.90 74.33 0.0M
2025-02-03 73.90 74.30 73.50 74.10 0.0M
2025-01-31 75.40 75.40 74.45 74.45 0.0M
2025-01-30 74.85 75.20 74.25 74.90 0.0M
2025-01-29 74.05 74.70 73.95 74.25 0.0M
2025-01-28 74.15 74.45 73.90 74.03 0.0M
2025-01-27 74.15 74.73 74.00 74.15 0.0M
2025-01-24 74.28 74.65 74.15 74.05 0.0M
2025-01-23 73.73 74.25 73.75 73.58 0.0M
2025-01-22 73.35 74.20 73.60 73.98 0.0M
2025-01-21 73.18 74.15 72.75 74.08 0.0M
2025-01-20 73.35 73.55 73.25 73.23 0.0M
2025-01-17 73.15 73.85 72.75 73.60 0.0M
2025-01-16 72.65 73.00 72.10 72.95 0.1M
2025-01-15 73.15 73.38 72.70 73.10 0.0M
2025-01-14 73.43 73.55 72.90 73.28 0.1M
2025-01-13 74.40 74.50 73.30 73.33 0.0M
2025-01-10 75.25 75.35 74.30 74.78 0.0M
2025-01-09 74.38 75.10 74.30 74.88 0.0M
2025-01-08 73.40 74.40 73.45 74.03 0.0M
2025-01-07 72.90 73.54 72.65 73.60 0.0M
2025-01-06 72.63 73.20 72.50 73.00 0.0M
2025-01-03 73.25 73.90 72.90 72.98 0.0M
2025-01-02 74.00 75.05 73.70 74.00 0.0M