Hornbach

HBH
🏛️ ドイツ →
103.40
最終更新: 2025-09-26
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
09:25 100.80 100.80 100.80 100.80 0.0K
10:10 100.80 100.80 100.80 100.80 0.0K
10:55 100.60 100.60 100.60 100.60 0.0K
11:10 100.60 100.60 100.60 100.60 0.0K
14:45 102.60 102.60 102.60 102.60 0.0K
14:50 102.40 102.40 102.40 102.40 0.0K
15:45 102.60 102.60 102.60 102.60 0.0K
16:15 102.00 102.00 102.00 102.00 0.0K
17:25 102.20 102.20 102.20 102.20 0.1K
17:40 103.40 103.40 103.40 103.40 0.1K
18:00 103.40 103.40 103.40 103.40 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 100.80 103.40 100.60 103.40 0.0M
2025-09-25 102.40 102.40 100.60 100.60 0.0M
2025-09-24 102.00 102.40 101.80 102.40 0.0M
2025-09-23 101.20 103.60 101.20 102.40 0.0M
2025-09-22 103.00 103.00 101.00 101.00 0.0M
2025-09-19 101.60 102.80 100.40 102.80 0.0M
2025-09-18 102.80 103.60 101.60 101.60 0.0M
2025-09-17 101.80 102.80 101.40 102.80 0.0M
2025-09-16 101.00 102.20 101.00 101.60 0.0M
2025-09-15 102.20 102.80 101.00 101.40 0.0M
2025-09-12 101.40 101.60 100.40 100.40 0.0M
2025-09-11 101.20 101.40 100.40 101.40 0.0M
2025-09-10 104.00 104.00 101.20 101.20 0.0M
2025-09-09 104.00 104.20 102.60 103.40 0.0M
2025-09-08 102.00 104.00 102.00 103.20 0.0M
2025-09-05 102.60 103.20 101.60 101.60 0.0M
2025-09-04 101.20 103.00 101.20 102.00 0.0M
2025-09-03 103.00 103.60 101.20 101.60 0.0M
2025-09-02 105.80 106.00 101.80 103.40 0.0M
2025-09-01 104.20 106.80 104.20 105.80 0.0M
2025-08-29 102.40 105.20 102.20 103.60 0.0M
2025-08-28 103.20 103.20 102.40 103.20 0.0M
2025-08-27 104.60 104.60 102.20 103.60 0.0M
2025-08-26 106.40 106.40 103.60 105.00 0.0M
2025-08-25 106.80 107.00 105.60 106.40 0.0M
2025-08-22 106.00 106.80 105.80 106.40 0.0M
2025-08-21 104.80 106.20 104.80 106.00 0.0M
2025-08-20 104.60 105.60 104.00 104.80 0.0M
2025-08-19 104.80 105.60 104.80 105.20 0.0M
2025-08-18 102.60 104.80 102.40 104.00 0.0M
2025-08-15 103.00 104.20 102.80 103.20 0.0M
2025-08-14 102.80 102.80 102.20 102.80 0.0M
2025-08-13 102.60 102.80 102.00 102.40 0.0M
2025-08-12 102.40 103.60 102.20 102.40 0.0M
2025-08-11 102.60 103.20 101.60 101.80 0.0M
2025-08-08 103.40 103.60 102.80 102.80 0.0M
2025-08-07 101.80 103.80 101.80 103.00 0.0M
2025-08-06 102.40 102.40 101.60 101.80 0.0M
2025-08-05 101.40 102.00 100.20 101.20 0.0M
2025-08-04 99.60 101.00 99.60 100.20 0.0M
2025-08-01 103.20 104.00 98.70 99.90 0.0M
2025-07-31 103.40 104.00 103.00 103.80 0.0M
2025-07-30 104.00 104.20 103.00 103.00 0.0M
2025-07-29 103.20 105.00 103.20 104.00 0.0M
2025-07-28 104.60 105.20 103.00 103.80 0.0M
2025-07-25 106.00 106.40 103.60 104.60 0.0M
2025-07-24 105.00 106.60 104.20 105.80 0.0M
2025-07-23 102.80 104.60 102.80 104.20 0.0M
2025-07-22 103.40 104.00 102.20 102.20 0.0M
2025-07-21 106.80 107.80 103.20 103.20 0.0M
2025-07-18 107.00 107.80 106.60 107.00 0.0M
2025-07-17 103.60 107.40 103.20 106.80 0.0M
2025-07-16 103.80 104.80 102.80 102.80 0.0M
2025-07-15 104.00 105.40 104.00 104.00 0.0M
2025-07-14 103.80 105.40 103.40 105.20 0.0M
2025-07-11 107.40 108.00 107.00 107.00 0.0M
2025-07-10 106.80 108.40 106.80 107.40 0.0M
2025-07-09 105.60 107.40 105.40 106.80 0.0M
2025-07-08 105.20 106.40 104.40 106.20 0.0M
2025-07-07 102.80 105.40 102.20 104.80 0.0M
2025-07-04 104.00 104.00 101.80 101.80 0.0M
2025-07-03 105.80 106.00 104.20 105.00 0.0M
2025-07-02 105.60 106.40 104.40 105.60 0.0M
2025-07-01 105.60 106.80 104.40 105.00 0.0M
2025-06-30 103.00 106.40 103.00 105.20 0.0M
2025-06-27 101.20 103.00 101.00 102.40 0.0M
2025-06-26 100.00 101.20 100.00 101.00 0.0M
2025-06-25 95.90 100.80 95.10 99.70 0.0M
2025-06-24 92.90 99.70 92.90 98.40 0.0M
2025-06-23 89.30 91.60 89.30 91.60 0.0M
2025-06-20 87.60 90.40 87.50 90.40 0.0M
2025-06-19 88.90 88.90 87.10 87.90 0.0M
2025-06-18 89.90 90.30 88.10 89.20 0.0M
2025-06-17 90.60 91.30 90.50 90.50 0.0M
2025-06-16 89.80 92.00 89.40 91.20 0.0M
2025-06-13 91.00 91.30 89.30 90.10 0.0M
2025-06-12 91.70 92.20 90.70 92.10 0.0M
2025-06-11 90.20 92.60 90.20 91.90 0.0M
2025-06-10 92.20 92.20 90.20 90.20 0.0M
2025-06-09 91.80 92.20 91.20 91.80 0.0M
2025-06-06 90.90 91.60 90.70 90.90 0.0M
2025-06-05 89.50 91.40 89.40 90.60 0.0M
2025-06-04 89.40 89.70 88.50 88.70 0.0M
2025-06-03 88.40 89.30 87.60 89.30 0.0M
2025-06-02 89.20 89.30 87.30 88.50 0.0M
2025-05-30 88.90 89.80 88.60 88.60 0.0M
2025-05-29 90.20 91.10 89.00 89.00 0.0M
2025-05-28 90.80 91.70 89.10 90.40 0.0M
2025-05-27 91.80 92.10 90.50 91.20 0.0M
2025-05-26 91.80 93.70 91.10 91.90 0.0M
2025-05-23 92.40 93.80 90.80 91.00 0.0M
2025-05-22 96.60 97.20 91.20 92.70 0.0M
2025-05-21 102.00 102.00 92.60 97.00 0.0M
2025-05-20 104.60 106.80 104.40 106.00 0.0M
2025-05-19 104.40 105.80 103.40 104.40 0.0M
2025-05-16 104.40 105.20 104.00 104.80 0.0M
2025-05-15 103.20 105.40 103.20 104.80 0.0M
2025-05-14 104.20 105.00 103.60 104.40 0.0M
2025-05-13 100.40 105.40 100.40 104.40 0.0M
2025-05-12 103.60 105.20 100.00 101.00 0.0M
2025-05-09 101.20 103.60 101.20 103.00 0.0M
2025-05-08 102.60 102.80 100.60 101.60 0.0M
2025-05-07 102.20 102.60 101.20 102.40 0.0M
2025-05-06 99.80 102.40 99.00 102.20 0.0M
2025-05-05 101.00 102.00 99.70 100.00 0.0M
2025-05-02 99.00 101.80 98.70 101.60 0.0M
2025-04-30 99.00 99.90 98.10 98.90 0.0M
2025-04-29 98.70 99.30 98.20 98.90 0.0M
2025-04-28 98.60 99.60 98.50 99.20 0.0M
2025-04-25 96.90 99.40 96.90 98.90 0.0M
2025-04-24 96.50 97.90 95.70 96.80 0.0M
2025-04-23 96.00 97.30 94.50 97.00 0.0M
2025-04-22 93.30 95.80 93.30 95.70 0.0M
2025-04-17 91.50 94.60 91.50 93.60 0.0M
2025-04-16 90.90 92.40 90.90 90.90 0.0M
2025-04-15 89.60 92.10 89.20 91.50 0.0M
2025-04-14 88.10 89.90 87.70 89.90 0.0M
2025-04-11 86.60 87.80 86.00 87.80 0.0M
2025-04-10 87.70 87.80 85.90 86.30 0.0M
2025-04-09 83.50 87.70 82.30 87.60 0.0M
2025-04-08 85.00 86.10 83.60 83.90 0.0M
2025-04-07 82.40 85.30 75.50 83.70 0.0M
2025-04-04 87.30 87.70 83.70 85.00 0.0M
2025-04-03 88.40 89.90 87.40 87.40 0.0M
2025-04-02 90.20 90.20 89.00 89.80 0.0M
2025-04-01 89.50 91.70 89.50 89.60 0.0M
2025-03-31 88.40 89.70 87.70 89.40 0.0M
2025-03-28 89.40 90.50 88.60 88.60 0.0M
2025-03-27 86.70 90.10 86.70 89.40 0.0M
2025-03-26 88.70 88.80 86.80 86.80 0.0M
2025-03-25 84.60 88.90 84.40 88.70 0.0M
2025-03-24 84.90 85.60 83.90 84.60 0.0M
2025-03-21 84.70 84.70 83.40 84.20 0.0M
2025-03-20 86.80 87.10 84.40 84.50 0.0M
2025-03-19 85.40 87.10 85.40 86.80 0.0M
2025-03-18 84.90 86.30 84.50 85.90 0.0M
2025-03-17 83.50 85.10 83.30 84.90 0.0M
2025-03-14 81.20 83.60 81.20 83.10 0.0M
2025-03-13 82.50 82.50 80.80 81.20 0.0M
2025-03-12 82.40 83.10 82.10 82.20 0.0M
2025-03-11 84.10 85.50 81.50 82.30 0.0M
2025-03-10 84.50 84.90 83.00 83.50 0.0M
2025-03-07 84.50 85.70 83.70 84.10 0.0M
2025-03-06 82.00 85.80 82.00 84.10 0.0M
2025-03-05 79.50 83.20 79.40 81.30 0.0M
2025-03-04 78.80 80.10 78.60 79.70 0.0M
2025-03-03 79.30 80.70 78.90 78.90 0.0M
2025-02-28 78.30 79.50 78.30 78.90 0.0M
2025-02-27 78.50 78.60 77.70 78.60 0.0M
2025-02-26 78.20 79.20 77.90 78.20 0.0M
2025-02-25 77.90 78.30 77.40 78.10 0.0M
2025-02-24 78.10 78.50 77.80 78.10 0.0M
2025-02-21 78.10 78.70 77.20 77.60 0.0M
2025-02-20 77.00 78.50 77.00 77.70 0.0M
2025-02-19 78.20 78.20 76.70 76.70 0.0M
2025-02-18 77.80 78.80 77.20 78.10 0.0M
2025-02-17 75.70 77.70 75.30 77.50 0.0M
2025-02-14 75.50 76.00 75.50 75.50 0.0M
2025-02-13 75.00 75.80 74.90 75.10 0.0M
2025-02-12 73.20 74.70 73.00 74.70 0.0M
2025-02-11 73.80 73.80 73.20 73.20 0.0M
2025-02-10 72.70 74.20 72.60 74.10 0.0M
2025-02-07 73.80 74.80 72.90 73.40 0.0M
2025-02-06 72.90 74.30 72.90 74.30 0.0M
2025-02-05 72.50 72.80 72.10 72.70 0.0M
2025-02-04 73.70 73.70 72.20 72.80 0.0M
2025-02-03 73.30 73.80 72.10 73.80 0.0M
2025-01-31 73.90 74.40 73.80 74.10 0.0M
2025-01-30 72.60 74.00 72.60 73.50 0.0M
2025-01-29 73.80 74.00 72.60 72.60 0.0M
2025-01-28 72.60 73.80 72.60 73.80 0.0M
2025-01-27 72.70 73.10 72.20 72.60 0.0M
2025-01-24 72.60 73.10 72.30 73.00 0.0M
2025-01-23 73.30 73.30 72.20 72.40 0.0M
2025-01-22 73.90 74.10 72.90 73.30 0.0M
2025-01-21 73.50 73.90 72.90 73.50 0.0M
2025-01-20 73.00 73.60 72.50 73.60 0.0M
2025-01-17 73.20 73.50 72.70 73.50 0.0M
2025-01-16 74.30 74.30 72.50 73.00 0.0M
2025-01-15 72.90 74.10 72.90 74.10 0.0M
2025-01-14 72.50 73.00 72.20 73.00 0.0M
2025-01-13 73.50 73.50 71.80 72.40 0.0M
2025-01-10 73.50 73.80 72.50 73.40 0.0M
2025-01-09 71.50 73.90 71.50 73.80 0.0M
2025-01-08 72.20 72.60 71.10 71.60 0.0M
2025-01-07 72.00 73.50 72.00 72.60 0.0M
2025-01-06 73.50 74.00 71.70 71.70 0.0M
2025-01-03 73.90 73.90 72.20 72.80 0.0M
2025-01-02 72.90 74.00 72.50 73.50 0.0M