Dr. Hoenle AG

HNLG
🏛️ ドイツ →
8.48
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
2022-12-30 19.42 19.66 19.42 19.66 0.0M
2022-12-29 19.74 19.76 19.60 19.60 0.0M
2022-12-28 19.94 19.94 19.86 19.86 0.0M
2022-12-27 20.00 20.00 20.00 20.00 0.0M
2022-12-23 20.00 20.45 20.00 20.20 0.0M
2022-12-22 19.32 19.32 19.32 19.32 0.0M
2022-12-21 19.12 19.74 19.12 19.74 0.0M
2022-12-20 19.34 19.34 19.06 19.06 0.0M
2022-12-19 19.82 19.82 19.82 19.82 0.0M
2022-12-16 19.62 19.62 19.62 19.62 0.0M
2022-12-15 19.92 19.92 19.92 19.92 0.0M
2022-12-14 20.20 20.20 20.20 20.20 0.0M
2022-12-13 20.10 20.10 20.10 20.10 0.0M
2022-12-12 20.10 20.30 20.10 20.30 0.0M
2022-12-09 19.94 19.94 19.94 19.94 0.0M
2022-12-08 19.46 19.46 19.46 19.46 0.0M
2022-12-07 19.24 19.44 19.10 19.36 0.0M
2022-12-06 18.82 19.02 18.82 19.02 0.0M
2022-12-05 18.14 18.90 18.14 18.90 0.0M
2022-12-02 18.44 18.44 18.44 18.44 0.0M
2022-12-01 18.24 18.28 18.24 18.28 0.0M
2022-11-30 18.30 18.30 18.14 18.14 0.0M
2022-11-29 18.12 18.48 18.12 18.48 0.0M
2022-11-28 18.36 18.36 18.36 18.36 0.0M
2022-11-25 18.14 18.18 18.14 18.18 0.0M
2022-11-24 18.18 18.18 18.18 18.18 0.0M
2022-11-23 18.38 18.38 18.38 18.38 0.0M
2022-11-22 18.72 18.72 18.72 18.72 0.0M
2022-11-21 18.62 18.62 18.62 18.62 0.0M
2022-11-18 18.48 18.48 18.48 18.48 0.0M
2022-11-17 18.26 18.26 18.26 18.26 0.0M
2022-11-16 17.98 17.98 17.98 17.98 0.0M
2022-11-15 18.80 18.80 18.80 18.80 0.0M
2022-11-14 17.96 17.96 17.96 17.96 0.0M
2022-11-11 18.16 18.16 18.00 18.00 0.0M
2022-11-10 18.12 18.48 18.12 18.48 0.0M
2022-11-09 19.40 19.40 19.40 19.40 0.0M
2022-11-08 18.40 18.60 18.40 18.50 0.0M
2022-11-07 17.32 17.32 17.32 17.32 0.0M
2022-11-04 16.88 17.44 16.88 17.44 0.0M
2022-11-03 16.68 16.68 16.68 16.68 0.0M
2022-11-02 15.76 15.76 15.76 15.76 0.0M
2022-11-01 15.46 16.04 15.46 16.04 0.0M
2022-10-31 15.26 15.26 15.26 15.26 0.0M
2022-10-28 15.28 15.28 15.28 15.28 0.0M
2022-10-27 15.18 15.42 15.18 15.42 0.0M
2022-10-26 15.06 15.58 15.06 15.58 0.0M
2022-10-25 15.42 15.42 15.42 15.42 0.0M
2022-10-24 14.70 14.70 14.70 14.70 0.0M
2022-10-21 15.00 15.00 15.00 15.00 0.0M
2022-10-20 15.14 15.14 15.14 15.14 0.0M
2022-10-19 14.68 14.84 14.68 14.84 0.0M
2022-10-18 13.86 13.86 13.86 13.86 0.0M
2022-10-17 13.46 13.46 13.46 13.46 0.0M
2022-10-14 12.42 12.42 12.42 12.42 0.0M
2022-10-13 13.44 13.44 12.32 12.48 0.0M
2022-10-12 13.24 13.24 13.24 13.24 0.0M
2022-10-11 13.56 13.56 13.56 13.56 0.0M
2022-10-10 13.40 13.40 13.40 13.40 0.0M
2022-10-07 13.78 13.78 13.54 13.54 0.0M
2022-10-06 14.02 14.20 14.02 14.20 0.0M
2022-10-05 14.34 14.34 13.98 13.98 0.0M
2022-10-04 13.94 14.32 13.94 14.32 0.0M
2022-10-03 14.14 14.14 14.14 14.14 0.0M
2022-09-30 14.46 14.46 14.46 14.46 0.0M
2022-09-29 15.24 15.24 14.90 14.90 0.0M
2022-09-28 17.08 17.08 15.00 15.10 0.0M
2022-09-27 17.70 17.70 17.70 17.70 0.0M
2022-09-26 17.58 17.58 17.58 17.58 0.0M
2022-09-23 17.94 17.94 17.92 17.92 0.0M
2022-09-22 18.10 18.10 18.10 18.10 0.0M
2022-09-21 18.10 18.10 18.10 18.10 0.0M
2022-09-20 18.16 18.16 18.16 18.16 0.0M
2022-09-19 18.54 18.54 18.54 18.54 0.0M
2022-09-16 18.78 18.78 18.78 18.78 0.0M
2022-09-15 18.76 18.76 18.76 18.76 0.0M
2022-09-14 18.84 18.84 18.84 18.84 0.0M
2022-09-13 18.86 18.86 18.86 18.86 0.0M
2022-09-12 18.82 18.82 18.60 18.60 0.0M
2022-09-09 18.44 18.44 18.44 18.44 0.0M
2022-09-08 18.84 18.94 18.84 18.94 0.0M
2022-09-07 18.82 18.82 18.82 18.82 0.0M
2022-09-06 19.40 19.40 19.20 19.20 0.0M
2022-09-05 19.48 19.48 18.88 19.20 0.0M
2022-09-02 20.10 20.10 19.40 19.40 0.0M
2022-09-01 20.15 20.15 20.00 20.05 0.0M
2022-08-31 20.15 20.15 20.15 20.15 0.0M
2022-08-30 20.60 20.60 20.60 20.60 0.0M
2022-08-29 21.55 21.55 21.55 21.55 0.0M
2022-08-26 21.40 21.50 21.40 21.50 0.0M
2022-08-25 22.05 22.05 21.70 21.70 0.0M
2022-08-24 23.00 23.00 23.00 23.00 0.0M
2022-08-23 23.35 23.35 22.85 22.85 0.0M
2022-08-22 23.95 23.95 23.50 23.50 0.0M
2022-08-19 24.60 24.60 24.60 24.60 0.0M
2022-08-18 24.80 24.80 24.80 24.80 0.0M
2022-08-17 24.60 24.60 24.60 24.60 0.0M
2022-08-16 24.60 24.60 24.60 24.60 0.0M
2022-08-15 25.00 25.00 25.00 25.00 0.0M
2022-08-12 24.80 24.80 24.80 24.80 0.0M
2022-08-11 24.95 25.40 24.95 25.40 0.0M
2022-08-10 25.10 25.10 25.10 25.10 0.0M
2022-08-09 25.20 25.20 25.20 25.20 0.0M
2022-08-08 25.00 25.00 25.00 25.00 0.0M
2022-08-05 25.10 25.55 25.10 25.55 0.0M
2022-08-04 25.50 26.00 25.50 26.00 0.0M
2022-08-03 25.90 25.90 25.55 25.55 0.0M
2022-08-02 24.90 24.90 24.90 24.90 0.0M
2022-08-01 23.50 24.90 23.50 24.90 0.0M
2022-07-29 22.35 23.30 22.35 23.30 0.0M
2022-07-28 22.05 22.45 22.05 22.45 0.0M
2022-07-27 22.85 22.85 22.85 22.85 0.0M
2022-07-26 22.75 22.75 22.75 22.75 0.0M
2022-07-25 23.05 23.05 23.05 23.05 0.0M
2022-07-22 21.80 22.35 20.95 20.95 0.0M
2022-07-21 20.85 20.85 20.85 20.85 0.0M
2022-07-20 21.20 21.20 21.20 21.20 0.0M
2022-07-19 20.75 20.85 20.75 20.85 0.0M
2022-07-18 20.65 20.65 20.65 20.65 0.0M
2022-07-15 20.10 20.10 20.10 20.10 0.0M
2022-07-14 19.74 19.74 19.74 19.74 0.0M
2022-07-13 20.05 20.05 19.70 19.70 0.0M
2022-07-12 18.70 18.70 18.70 18.70 0.0M
2022-07-11 18.18 19.82 18.18 19.70 0.0M
2022-07-08 18.10 18.30 18.10 18.30 0.0M
2022-07-07 18.48 18.48 18.48 18.48 0.0M
2022-07-06 19.52 19.52 18.58 18.58 0.0M
2022-07-05 22.05 22.05 20.40 20.40 0.0M
2022-07-04 23.75 23.75 23.40 23.40 0.0M
2022-07-01 23.60 23.60 23.60 23.60 0.0M
2022-06-30 24.00 24.00 24.00 24.00 0.0M
2022-06-29 23.95 23.95 23.95 23.95 0.0M
2022-06-28 24.40 24.40 24.40 24.40 0.0M
2022-06-27 24.35 24.35 24.35 24.35 0.0M
2022-06-24 24.65 24.65 24.55 24.55 0.0M
2022-06-23 24.45 24.55 24.45 24.55 0.0M
2022-06-22 24.80 24.80 24.80 24.80 0.0M
2022-06-21 24.70 25.15 24.70 25.15 0.0M
2022-06-20 24.05 24.05 24.05 24.05 0.0M
2022-06-17 24.35 24.35 24.35 24.35 0.0M
2022-06-16 23.90 24.80 23.90 24.80 0.0M
2022-06-15 24.05 24.05 24.05 24.05 0.0M
2022-06-14 23.95 23.95 23.95 23.95 0.0M
2022-06-13 24.75 24.75 24.75 24.75 0.0M
2022-06-10 24.95 24.95 24.95 24.95 0.0M
2022-06-09 25.00 25.15 25.00 25.15 0.0M
2022-06-08 24.50 24.50 24.50 24.50 0.0M
2022-06-07 23.90 25.10 23.90 25.10 0.0M
2022-06-06 24.65 24.65 24.65 24.65 0.0M
2022-06-03 25.25 25.60 25.25 25.60 0.0M
2022-06-02 25.10 25.10 25.10 25.10 0.0M
2022-06-01 24.15 24.20 24.15 24.20 0.0M
2022-05-31 23.95 24.25 23.95 24.25 0.0M
2022-05-30 23.85 23.85 23.85 23.85 0.0M
2022-05-27 23.85 23.85 23.85 23.85 0.0M
2022-05-26 23.10 23.10 23.10 23.10 0.0M
2022-05-25 23.35 23.35 23.35 23.35 0.0M
2022-05-24 22.50 23.45 22.50 23.45 0.0M
2022-05-23 22.25 22.25 22.25 22.25 0.0M
2022-05-20 22.10 22.30 22.10 22.30 0.0M
2022-05-19 22.55 22.55 22.25 22.25 0.0M
2022-05-18 22.50 22.55 22.50 22.55 0.0M
2022-05-17 21.80 22.15 21.65 22.15 0.0M
2022-05-16 22.45 22.95 22.45 22.95 0.0M
2022-05-13 23.25 23.25 22.95 22.95 0.0M
2022-05-12 23.30 24.45 23.25 23.50 0.0M
2022-05-11 24.00 24.00 23.50 23.50 0.0M
2022-05-10 25.00 25.00 25.00 25.00 0.0M
2022-05-09 25.65 25.85 25.50 25.50 0.0M
2022-05-06 25.80 26.00 25.80 26.00 0.0M
2022-05-05 25.20 26.45 25.20 26.45 0.0M
2022-05-04 26.00 26.00 26.00 26.00 0.0M
2022-05-03 25.95 25.95 25.95 25.95 0.0M
2022-05-02 24.95 25.05 24.95 25.05 0.0M
2022-04-29 24.75 25.00 24.75 25.00 0.0M
2022-04-28 24.60 24.95 24.60 24.95 0.0M
2022-04-27 26.45 27.45 26.45 27.45 0.0M
2022-04-26 27.65 28.00 27.65 27.65 0.0M
2022-04-25 28.45 28.45 28.45 28.45 0.0M
2022-04-22 28.40 28.65 28.40 28.65 0.0M
2022-04-21 29.25 29.75 29.25 29.75 0.0M
2022-04-20 28.80 28.80 28.80 28.80 0.0M
2022-04-19 28.75 28.90 28.75 28.90 0.0M
2022-04-14 29.05 29.05 29.05 29.05 0.0M
2022-04-13 28.25 29.20 28.25 29.20 0.0M
2022-04-12 28.90 29.25 28.90 29.25 0.0M
2022-04-11 30.00 30.00 29.45 29.45 0.0M
2022-04-08 30.95 30.95 30.60 30.60 0.0M
2022-04-07 31.90 31.90 31.60 31.60 0.0M
2022-04-06 31.85 31.85 31.85 31.85 0.0M
2022-04-05 31.90 32.05 31.90 32.05 0.0M
2022-04-04 32.10 32.20 32.10 32.20 0.0M
2022-04-01 32.65 32.65 32.00 32.00 0.0M
2022-03-31 33.15 33.15 33.15 33.15 0.0M
2022-03-30 31.60 32.80 31.60 32.80 0.0M
2022-03-29 31.15 31.15 31.15 31.15 0.0M
2022-03-28 31.70 31.70 31.70 31.70 0.0M
2022-03-25 31.05 31.05 31.00 31.00 0.0M
2022-03-24 32.65 32.65 32.65 32.65 0.0M
2022-03-23 33.30 33.30 33.30 33.30 0.0M
2022-03-22 32.40 33.40 32.05 33.40 0.0M
2022-03-21 31.30 32.50 31.30 32.50 0.0M
2022-03-18 31.00 31.20 31.00 31.20 0.0M
2022-03-17 30.00 31.00 30.00 30.75 0.0M
2022-03-16 29.60 29.60 29.60 29.60 0.0M
2022-03-15 29.10 30.00 29.10 30.00 0.0M
2022-03-14 28.05 29.15 28.05 29.15 0.0M
2022-03-11 28.75 28.75 28.75 28.75 0.0M
2022-03-10 29.05 29.60 29.05 29.60 0.0M
2022-03-09 27.25 29.50 27.25 29.50 0.0M
2022-03-08 27.95 28.05 27.95 28.05 0.0M
2022-03-07 29.40 29.40 29.40 29.40 0.0M
2022-03-04 28.10 29.80 28.10 29.80 0.0M
2022-03-03 28.80 28.80 28.80 28.80 0.0M
2022-03-02 27.90 29.30 27.90 29.30 0.0M
2022-03-01 28.65 29.30 28.65 29.30 0.0M
2022-02-28 28.40 28.40 28.10 28.10 0.0M
2022-02-25 26.20 26.95 26.20 26.85 0.0M
2022-02-24 25.00 26.30 25.00 26.30 0.0M
2022-02-23 27.30 27.85 27.10 27.10 0.0M
2022-02-22 26.55 27.75 26.55 27.75 0.0M
2022-02-21 29.80 29.80 27.15 27.15 0.0M
2022-02-18 37.05 37.05 29.75 29.95 0.0M
2022-02-17 37.00 37.00 37.00 37.00 0.0M
2022-02-16 36.30 36.30 36.30 36.30 0.0M
2022-02-15 35.80 35.80 35.80 35.80 0.0M
2022-02-14 36.10 36.10 35.65 35.65 0.0M
2022-02-11 37.55 37.55 36.30 36.30 0.0M
2022-02-10 36.15 37.00 36.15 37.00 0.0M
2022-02-09 35.85 36.55 35.85 36.55 0.0M
2022-02-08 35.25 35.45 35.25 35.35 0.0M
2022-02-07 35.30 35.30 35.30 35.30 0.0M
2022-02-04 35.00 35.00 35.00 35.00 0.0M
2022-02-03 35.50 35.50 35.50 35.50 0.0M
2022-02-02 35.30 35.30 35.30 35.30 0.0M
2022-02-01 36.05 36.05 35.25 35.45 0.0M
2022-01-31 37.00 37.00 36.05 36.05 0.0M
2022-01-28 37.15 37.40 37.15 37.40 0.0M
2022-01-27 35.70 36.55 35.70 36.55 0.0M
2022-01-26 34.40 35.30 34.40 35.30 0.0M
2022-01-25 34.40 35.15 34.40 35.15 0.0M
2022-01-24 36.70 36.70 34.00 34.65 0.0M
2022-01-21 37.50 37.50 36.55 36.55 0.0M
2022-01-20 36.20 36.20 36.20 36.20 0.0M
2022-01-19 36.15 36.15 36.00 36.00 0.0M
2022-01-18 38.75 38.75 36.00 36.50 0.0M
2022-01-17 39.15 39.15 38.90 38.90 0.0M
2022-01-14 39.25 39.25 38.95 38.95 0.0M
2022-01-13 39.75 39.75 39.75 39.75 0.0M
2022-01-12 40.45 40.45 40.45 40.45 0.0M
2022-01-11 39.75 39.90 39.75 39.90 0.0M
2022-01-10 41.40 41.40 40.10 40.10 0.0M
2022-01-07 40.85 40.85 40.75 40.75 0.0M
2022-01-06 41.20 41.20 41.20 41.20 0.0M
2022-01-05 41.00 42.00 41.00 42.00 0.0M
2022-01-04 40.55 41.75 40.55 40.80 0.0M
2022-01-03 39.20 40.85 39.20 40.85 0.0M