Heineken

HEIN
🏛️ ドイツ →
66.62
最終更新: 2025-10-01
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
2025-10-01 66.16 67.08 66.16 66.62 0.0M
2025-09-30 65.74 66.16 65.74 66.16 0.0M
2025-09-29 65.98 65.98 65.96 65.96 0.0M
2025-09-26 66.16 66.16 65.46 66.00 0.0M
2025-09-25 65.92 65.92 65.92 65.92 0.0M
2025-09-24 65.18 65.86 65.18 65.84 0.0M
2025-09-23 64.74 64.74 64.74 64.74 0.0M
2025-09-22 65.22 65.22 65.22 65.22 0.0M
2025-09-19 65.64 66.00 65.64 66.00 0.0M
2025-09-18 65.64 66.16 65.64 66.16 0.0M
2025-09-17 65.64 65.64 65.64 65.64 0.0M
2025-09-16 65.80 66.04 65.80 65.80 0.0M
2025-09-15 65.76 66.56 65.76 66.30 0.0M
2025-09-12 66.16 66.52 66.00 66.00 0.0M
2025-09-11 66.76 66.76 66.48 66.48 0.0M
2025-09-10 66.90 67.10 66.90 67.10 0.0M
2025-09-09 66.62 67.10 66.62 67.10 0.0M
2025-09-08 66.46 66.60 66.30 66.60 0.0M
2025-09-05 66.76 66.94 66.76 66.84 0.0M
2025-09-04 66.30 66.30 66.30 66.30 0.0M
2025-09-03 67.34 67.34 65.98 65.98 0.0M
2025-09-02 68.00 68.02 67.70 68.02 0.0M
2025-09-01 69.86 69.86 68.00 68.00 0.0M
2025-08-29 69.36 69.36 69.36 69.36 0.0M
2025-08-28 68.78 69.76 68.78 69.76 0.0M
2025-08-27 69.84 69.84 69.84 69.84 0.0M
2025-08-26 69.90 70.26 69.90 70.26 0.0M
2025-08-25 70.50 70.50 70.38 70.38 0.0M
2025-08-22 70.26 70.98 70.26 70.98 0.0M
2025-08-21 70.40 70.40 70.40 70.40 0.0M
2025-08-20 68.88 69.80 68.88 69.80 0.0M
2025-08-19 68.28 68.28 68.28 68.28 0.0M
2025-08-18 67.98 68.42 67.98 68.42 0.0M
2025-08-15 67.70 68.30 67.70 68.30 0.0M
2025-08-14 67.86 68.02 67.54 67.94 0.0M
2025-08-13 67.94 68.32 67.94 68.20 0.0M
2025-08-12 67.94 67.94 67.94 67.94 0.0M
2025-08-11 68.12 68.20 68.12 68.20 0.0M
2025-08-08 68.26 68.26 68.20 68.20 0.0M
2025-08-07 67.22 68.04 67.22 68.04 0.0M
2025-08-06 67.18 67.32 67.18 67.32 0.0M
2025-08-05 66.78 67.26 66.78 67.26 0.0M
2025-08-04 67.12 68.16 66.86 66.86 0.0M
2025-08-01 69.00 69.00 67.52 67.52 0.0M
2025-07-31 70.88 70.88 69.22 69.42 0.0M
2025-07-30 71.90 71.98 71.50 71.50 0.0M
2025-07-29 71.90 72.16 71.54 71.70 0.0M
2025-07-28 77.24 77.24 72.38 72.38 0.0M
2025-07-25 78.10 78.44 78.10 78.44 0.0M
2025-07-24 77.94 78.52 77.94 78.30 0.0M
2025-07-23 78.38 79.14 78.38 79.14 0.0M
2025-07-22 76.32 78.08 76.32 78.00 0.0M
2025-07-21 76.88 77.00 76.76 77.00 0.0M
2025-07-18 75.92 75.92 75.92 75.92 0.0M
2025-07-17 75.40 76.54 75.40 76.48 0.0M
2025-07-16 74.94 74.94 74.94 74.94 0.0M
2025-07-15 75.06 75.44 75.06 75.44 0.0M
2025-07-14 74.36 74.36 74.36 74.36 0.0M
2025-07-11 75.26 75.44 75.22 75.36 0.0M
2025-07-10 74.66 75.34 74.66 75.34 0.0M
2025-07-09 75.32 75.32 75.32 75.32 0.0M
2025-07-08 75.58 76.02 75.16 76.02 0.0M
2025-07-07 76.68 76.68 76.50 76.50 0.0M
2025-07-04 76.50 77.54 76.50 77.12 0.0M
2025-07-03 76.18 76.18 76.18 76.18 0.0M
2025-07-02 75.46 76.58 75.46 76.58 0.0M
2025-07-01 73.64 73.64 73.64 73.64 0.0M
2025-06-30 73.22 74.20 73.22 74.20 0.0M
2025-06-27 72.78 73.88 72.78 73.82 0.0M
2025-06-26 72.52 72.74 72.52 72.74 0.0M
2025-06-25 75.24 75.24 74.04 74.04 0.0M
2025-06-24 75.22 75.22 75.22 75.22 0.0M
2025-06-23 74.00 75.20 74.00 75.20 0.0M
2025-06-20 74.16 74.16 74.16 74.16 0.0M
2025-06-19 74.98 74.98 74.98 74.98 0.0M
2025-06-18 75.20 75.20 75.20 75.20 0.0M
2025-06-17 75.22 75.22 75.22 75.22 0.0M
2025-06-16 77.70 77.70 77.70 77.70 0.0M
2025-06-13 79.14 79.14 78.02 78.02 0.0M
2025-06-12 79.42 80.30 79.42 80.30 0.0M
2025-06-11 79.72 79.72 79.72 79.72 0.0M
2025-06-10 79.06 79.30 79.06 79.30 0.0M
2025-06-09 79.32 79.74 79.32 79.74 0.0M
2025-06-06 79.14 79.14 78.84 78.84 0.0M
2025-06-05 80.76 80.76 79.40 79.40 0.0M
2025-06-04 78.10 78.10 78.10 78.10 0.0M
2025-06-03 78.10 78.10 78.10 78.10 0.0M
2025-06-02 77.68 77.68 77.68 77.68 0.0M
2025-05-30 77.86 77.86 77.86 77.86 0.0M
2025-05-29 77.62 77.62 77.62 77.62 0.0M
2025-05-28 76.20 76.98 76.20 76.98 0.0M
2025-05-27 76.74 77.04 76.74 77.04 0.0M
2025-05-26 75.88 75.88 75.88 75.88 0.0M
2025-05-23 78.20 78.20 76.10 76.42 0.0M
2025-05-22 78.46 78.46 77.98 77.98 0.0M
2025-05-21 78.62 78.62 78.42 78.42 0.0M
2025-05-20 78.02 78.02 78.02 78.02 0.0M
2025-05-19 78.88 78.88 78.88 78.88 0.0M
2025-05-16 78.70 78.70 78.70 78.70 0.0M
2025-05-15 77.84 77.84 77.84 77.84 0.0M
2025-05-14 77.32 77.32 77.32 77.32 0.0M
2025-05-13 78.84 78.84 78.84 78.84 0.0M
2025-05-12 80.12 80.12 79.18 79.18 0.0M
2025-05-09 78.12 78.12 78.12 78.12 0.0M
2025-05-08 78.16 78.16 78.16 78.16 0.0M
2025-05-07 78.84 79.30 78.84 79.30 0.0M
2025-05-06 78.60 78.60 78.60 78.60 0.0M
2025-05-05 78.66 78.66 78.66 78.66 0.0M
2025-05-02 78.30 78.30 78.30 78.30 0.0M
2025-04-30 77.14 78.44 77.14 78.44 0.0M
2025-04-29 77.12 77.90 77.12 77.90 0.0M
2025-04-28 77.36 77.96 77.36 77.78 0.0M
2025-04-25 77.20 77.54 77.20 77.54 0.0M
2025-04-24 77.18 77.18 77.18 77.18 0.0M
2025-04-23 78.94 78.94 78.94 78.94 0.0M
2025-04-22 78.90 79.16 78.20 79.16 0.0M
2025-04-17 78.52 78.52 78.52 78.52 0.0M
2025-04-16 74.76 77.18 74.76 77.18 0.0M
2025-04-15 73.74 74.86 73.74 74.86 0.0M
2025-04-14 73.62 74.12 73.62 74.12 0.0M
2025-04-11 72.40 74.72 72.40 73.84 0.0M
2025-04-10 74.06 74.06 73.16 73.16 0.0M
2025-04-09 70.64 71.74 70.64 71.74 0.0M
2025-04-08 72.68 72.82 72.60 72.82 0.0M
2025-04-07 70.82 72.20 70.82 72.20 0.0M
2025-04-04 73.50 73.50 73.50 73.50 0.0M
2025-04-03 73.52 73.62 73.52 73.60 0.0M
2025-04-02 74.16 74.74 74.16 74.74 0.0M
2025-04-01 75.00 75.00 74.84 74.84 0.0M
2025-03-31 75.44 75.44 75.00 75.40 0.0M
2025-03-28 74.00 76.02 74.00 76.02 0.0M
2025-03-27 74.34 74.34 74.34 74.34 0.0M
2025-03-26 74.48 74.48 74.48 74.48 0.0M
2025-03-25 75.22 75.40 75.22 75.40 0.0M
2025-03-24 77.18 77.18 77.18 77.18 0.0M
2025-03-21 77.22 77.40 77.22 77.40 0.0M
2025-03-20 77.60 77.60 76.82 76.98 0.0M
2025-03-19 77.68 77.92 77.68 77.92 0.0M
2025-03-18 78.44 78.44 78.44 78.44 0.0M
2025-03-17 78.28 78.96 78.28 78.56 0.0M
2025-03-14 78.00 78.38 78.00 78.38 0.0M
2025-03-13 78.38 78.38 77.66 77.66 0.0M
2025-03-12 79.10 79.10 79.10 79.10 0.0M
2025-03-11 80.48 80.48 79.64 79.64 0.0M
2025-03-10 80.94 81.90 80.40 81.90 0.0M
2025-03-07 79.76 80.10 79.76 80.10 0.0M
2025-03-06 79.64 79.64 79.64 79.64 0.0M
2025-03-05 81.86 81.86 80.64 80.64 0.0M
2025-03-04 80.12 81.92 80.12 81.92 0.0M
2025-03-03 81.22 81.22 81.22 81.22 0.0M
2025-02-28 80.28 80.76 80.28 80.76 0.0M
2025-02-27 82.70 82.70 80.78 80.78 0.0M
2025-02-26 80.98 81.94 80.98 81.94 0.0M
2025-02-25 79.64 80.00 79.64 79.92 0.0M
2025-02-24 78.96 80.00 78.20 80.00 0.0M
2025-02-21 77.16 77.90 77.16 77.90 0.0M
2025-02-20 77.58 77.94 77.30 77.88 0.0M
2025-02-19 78.30 78.30 78.00 78.26 0.0M
2025-02-18 78.70 78.84 78.32 78.84 0.0M
2025-02-17 79.08 79.08 78.76 78.76 0.0M
2025-02-14 78.98 80.00 78.98 79.30 0.0M
2025-02-13 77.94 79.86 77.94 79.26 0.0M
2025-02-12 70.90 77.46 70.90 77.46 0.0M
2025-02-11 68.12 68.12 68.12 68.12 0.0M
2025-02-10 67.58 68.22 67.58 68.22 0.0M
2025-02-07 66.98 67.72 66.98 67.72 0.0M
2025-02-06 65.00 65.00 65.00 65.00 0.0M
2025-02-05 65.14 65.38 64.86 65.10 0.0M
2025-02-04 65.86 65.88 65.86 65.88 0.0M
2025-02-03 66.76 66.76 65.54 66.48 0.0M
2025-01-31 67.18 67.22 66.84 67.22 0.0M
2025-01-30 66.84 66.84 66.84 66.84 0.0M
2025-01-29 67.52 67.52 67.42 67.42 0.0M
2025-01-28 67.18 68.14 67.18 68.14 0.0M
2025-01-27 65.20 66.84 65.20 66.84 0.0M
2025-01-24 65.44 66.02 65.44 66.02 0.0M
2025-01-23 66.16 66.16 65.80 65.80 0.0M
2025-01-22 65.78 65.78 65.78 65.78 0.0M
2025-01-21 66.18 66.18 65.82 65.88 0.0M
2025-01-20 66.62 66.62 66.40 66.40 0.0M
2025-01-17 65.10 65.90 65.10 65.90 0.0M
2025-01-16 64.00 65.08 64.00 64.88 0.0M
2025-01-15 63.76 64.32 63.60 63.98 0.0M
2025-01-14 64.38 64.38 63.84 63.84 0.0M
2025-01-13 64.64 64.96 64.64 64.86 0.0M
2025-01-10 66.56 66.90 66.56 66.90 0.0M
2025-01-09 67.14 67.14 67.14 67.14 0.0M
2025-01-08 68.20 68.20 68.20 68.20 0.0M
2025-01-07 68.00 68.00 68.00 68.00 0.0M
2025-01-06 67.30 67.30 67.30 67.30 0.0M
2025-01-03 68.60 68.60 68.60 68.60 0.0M
2025-01-02 70.06 70.06 70.06 70.06 0.0M