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
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 77.50 78.15 77.50 77.60 0.0M
2022-12-29 77.10 77.85 75.60 77.00 0.0M
2022-12-28 74.85 77.00 74.85 76.95 0.0M
2022-12-27 76.80 76.80 74.00 74.00 0.0M
2022-12-23 75.35 77.55 75.35 76.45 0.0M
2022-12-22 74.15 75.25 73.60 74.95 0.0M
2022-12-21 73.10 74.90 73.10 74.90 0.0M
2022-12-20 72.50 73.35 72.05 72.35 0.0M
2022-12-19 72.95 73.75 72.30 72.95 0.0M
2022-12-16 72.35 72.85 71.30 72.85 0.0M
2022-12-15 74.25 74.25 71.40 72.25 0.0M
2022-12-14 75.60 75.65 73.75 75.00 0.0M
2022-12-13 75.50 77.55 75.20 76.25 0.0M
2022-12-12 77.00 77.00 75.00 75.45 0.0M
2022-12-09 76.75 77.00 76.00 76.50 0.0M
2022-12-08 76.65 77.00 75.60 76.25 0.0M
2022-12-07 74.80 76.55 74.35 75.80 0.0M
2022-12-06 76.00 76.05 74.60 75.25 0.0M
2022-12-05 76.35 76.55 75.15 75.15 0.0M
2022-12-02 75.55 77.50 74.75 76.35 0.0M
2022-12-01 76.05 77.00 75.40 75.40 0.0M
2022-11-30 76.30 77.50 75.45 76.05 0.0M
2022-11-29 75.25 77.15 74.95 76.05 0.0M
2022-11-28 76.20 76.20 75.00 75.00 0.0M
2022-11-25 76.90 76.90 75.55 76.90 0.0M
2022-11-24 75.50 77.45 75.50 77.45 0.0M
2022-11-23 75.30 75.50 75.00 75.40 0.0M
2022-11-22 75.60 76.70 74.95 75.75 0.0M
2022-11-21 76.35 76.65 74.65 76.55 0.0M
2022-11-18 74.85 77.15 74.85 76.75 0.0M
2022-11-17 74.85 75.25 73.95 74.90 0.0M
2022-11-16 75.00 75.00 73.10 73.95 0.0M
2022-11-15 79.00 79.00 75.05 75.10 0.0M
2022-11-14 77.65 79.45 77.25 78.45 0.0M
2022-11-11 74.05 77.30 74.05 77.30 0.0M
2022-11-10 71.40 74.10 69.75 74.10 0.0M
2022-11-09 71.15 71.85 69.75 70.60 0.0M
2022-11-08 69.50 71.55 69.20 71.45 0.0M
2022-11-07 68.80 70.20 68.40 70.15 0.0M
2022-11-04 67.15 69.15 67.10 68.75 0.0M
2022-11-03 68.60 68.60 65.95 66.90 0.0M
2022-11-02 69.70 69.70 68.15 68.15 0.0M
2022-11-01 69.70 70.65 69.05 69.85 0.0M
2022-10-31 69.25 69.55 68.60 69.50 0.0M
2022-10-28 70.10 70.10 67.85 68.55 0.0M
2022-10-27 69.60 70.15 69.05 70.15 0.0M
2022-10-26 68.70 69.35 67.75 68.75 0.0M
2022-10-25 67.00 68.70 66.30 68.00 0.0M
2022-10-24 64.75 65.10 63.85 64.95 0.0M
2022-10-21 65.05 65.10 63.55 64.80 0.0M
2022-10-20 66.15 66.15 64.95 65.65 0.0M
2022-10-19 70.15 70.15 65.45 65.90 0.0M
2022-10-18 67.65 70.10 67.65 69.95 0.0M
2022-10-17 66.00 67.70 65.90 66.55 0.0M
2022-10-14 68.05 68.55 65.95 66.00 0.0M
2022-10-13 68.05 68.20 65.05 67.75 0.0M
2022-10-12 69.40 69.40 68.10 68.45 0.0M
2022-10-11 67.55 69.45 67.55 69.15 0.0M
2022-10-10 66.80 69.30 66.50 67.80 0.0M
2022-10-07 66.10 67.00 65.30 66.85 0.0M
2022-10-06 66.65 67.10 65.15 66.15 0.0M
2022-10-05 66.25 66.70 65.25 66.70 0.0M
2022-10-04 67.80 67.80 65.80 67.20 0.0M
2022-10-03 64.85 67.40 63.45 67.40 0.0M
2022-09-30 62.55 65.05 61.95 64.65 0.0M
2022-09-29 64.00 68.00 59.90 61.65 0.0M
2022-09-28 62.85 64.95 61.40 64.95 0.0M
2022-09-27 65.40 65.45 61.90 62.55 0.0M
2022-09-26 65.60 66.15 64.25 65.00 0.0M
2022-09-23 66.80 66.80 64.65 66.10 0.0M
2022-09-22 67.30 67.60 66.05 66.95 0.0M
2022-09-21 66.60 68.40 66.30 67.50 0.0M
2022-09-20 67.70 67.85 66.30 67.05 0.0M
2022-09-19 66.60 69.70 66.60 69.70 0.0M
2022-09-16 67.80 68.10 66.85 66.85 0.0M
2022-09-15 68.20 69.00 67.90 68.15 0.0M
2022-09-14 68.55 69.25 67.40 68.90 0.0M
2022-09-13 70.20 71.00 67.80 68.55 0.0M
2022-09-12 70.00 71.00 69.85 70.35 0.0M
2022-09-09 67.65 69.80 67.65 69.80 0.0M
2022-09-08 68.60 68.60 66.70 67.45 0.0M
2022-09-07 68.65 68.85 67.45 68.85 0.0M
2022-09-06 68.20 70.20 68.05 68.05 0.0M
2022-09-05 69.00 69.15 67.85 68.20 0.0M
2022-09-02 70.90 71.15 68.55 68.60 0.0M
2022-09-01 71.55 71.75 69.55 71.05 0.0M
2022-08-31 72.05 73.05 69.90 71.90 0.0M
2022-08-30 70.55 72.50 69.75 71.80 0.0M
2022-08-29 68.75 70.50 68.45 70.45 0.0M
2022-08-26 71.90 71.90 68.80 69.25 0.0M
2022-08-25 72.85 72.85 70.90 71.90 0.0M
2022-08-24 71.35 72.30 70.95 72.30 0.0M
2022-08-23 70.80 72.30 70.60 71.30 0.0M
2022-08-22 74.45 74.45 70.65 71.85 0.0M
2022-08-19 75.70 75.70 73.90 74.40 0.0M
2022-08-18 76.55 76.80 74.90 75.60 0.0M
2022-08-17 78.85 79.15 75.95 76.80 0.0M
2022-08-16 77.35 78.85 77.05 78.85 0.0M
2022-08-15 78.65 78.65 76.75 77.45 0.0M
2022-08-12 77.40 78.20 77.20 77.85 0.0M
2022-08-11 77.65 77.90 76.50 76.50 0.0M
2022-08-10 74.40 77.60 73.80 77.60 0.0M
2022-08-09 76.70 76.95 74.50 75.00 0.0M
2022-08-08 76.50 76.95 76.05 76.30 0.0M
2022-08-05 76.05 77.25 76.00 76.20 0.0M
2022-08-04 76.50 77.50 75.55 76.35 0.0M
2022-08-03 74.70 75.90 73.40 75.80 0.0M
2022-08-02 76.85 76.85 73.70 74.65 0.0M
2022-08-01 77.10 77.50 76.15 77.05 0.0M
2022-07-29 75.45 77.35 75.45 76.40 0.0M
2022-07-28 75.15 75.45 74.00 75.45 0.0M
2022-07-27 74.80 75.35 74.00 74.65 0.0M
2022-07-26 79.00 79.00 74.05 74.85 0.0M
2022-07-25 78.25 79.55 78.00 79.10 0.0M
2022-07-22 78.70 78.90 78.00 78.20 0.0M
2022-07-21 79.10 79.55 78.10 78.40 0.0M
2022-07-20 76.80 78.85 76.80 78.80 0.0M
2022-07-19 75.00 77.50 75.00 76.75 0.0M
2022-07-18 76.40 76.55 75.45 75.75 0.0M
2022-07-15 73.80 76.00 73.70 76.00 0.0M
2022-07-14 75.20 75.20 73.00 73.75 0.0M
2022-07-13 75.40 76.50 73.85 75.45 0.0M
2022-07-12 74.95 75.55 73.85 74.55 0.0M
2022-07-11 76.00 77.00 74.25 74.80 0.0M
2022-07-08 76.80 78.10 76.25 77.60 0.0M
2022-07-07 76.95 78.10 75.20 77.75 0.0M
2022-07-06 75.00 76.80 74.55 76.60 0.0M
2022-07-05 75.25 76.45 73.55 75.10 0.0M
2022-07-04 79.00 79.90 75.15 75.95 0.0M
2022-07-01 78.50 78.80 76.70 78.15 0.0M
2022-06-30 77.45 78.90 75.85 78.50 0.0M
2022-06-29 81.60 81.60 75.95 77.60 0.0M
2022-06-28 80.75 82.55 80.00 80.70 0.0M
2022-06-27 80.70 82.30 79.05 80.05 0.0M
2022-06-24 80.40 80.80 79.00 80.25 0.0M
2022-06-23 84.15 84.15 79.65 80.50 0.0M
2022-06-22 83.60 84.20 81.05 84.20 0.0M
2022-06-21 83.10 85.45 82.10 83.95 0.0M
2022-06-20 82.00 83.45 80.00 82.95 0.0M
2022-06-17 79.65 82.05 78.25 81.40 0.0M
2022-06-16 84.65 84.70 77.90 78.90 0.0M
2022-06-15 93.30 93.70 83.60 84.70 0.0M
2022-06-14 107.00 107.00 91.20 92.70 0.0M
2022-06-13 113.00 113.10 111.00 111.00 0.0M
2022-06-10 116.40 116.40 113.70 113.70 0.0M
2022-06-09 119.60 119.60 116.80 116.80 0.0M
2022-06-08 121.40 122.20 119.70 120.70 0.0M
2022-06-07 120.50 121.60 119.10 121.60 0.0M
2022-06-06 120.20 121.00 119.50 121.00 0.0M
2022-06-03 119.10 120.20 118.60 119.10 0.0M
2022-06-02 116.70 118.50 116.70 118.20 0.0M
2022-06-01 118.00 118.80 115.90 116.70 0.0M
2022-05-31 119.50 120.80 117.00 117.70 0.0M
2022-05-30 117.00 119.80 116.70 119.00 0.0M
2022-05-27 116.10 117.30 115.10 116.70 0.0M
2022-05-26 115.10 115.50 115.10 115.50 0.0M
2022-05-25 112.00 114.30 110.20 113.90 0.0M
2022-05-24 114.50 114.50 111.50 112.70 0.0M
2022-05-23 113.60 115.00 112.10 114.90 0.0M
2022-05-20 115.30 116.90 113.00 113.40 0.0M
2022-05-19 116.60 116.80 112.20 114.20 0.0M
2022-05-18 116.90 121.90 116.20 116.20 0.0M
2022-05-17 116.30 117.80 114.00 117.70 0.0M
2022-05-16 114.80 115.90 113.50 115.90 0.0M
2022-05-13 113.00 114.80 112.70 114.60 0.0M
2022-05-12 109.20 112.20 109.10 112.20 0.0M
2022-05-11 109.10 111.60 109.10 110.40 0.0M
2022-05-10 103.70 109.30 103.70 108.60 0.0M
2022-05-09 105.60 106.50 103.10 103.90 0.0M
2022-05-06 109.80 109.80 105.10 106.20 0.0M
2022-05-05 113.00 113.40 109.20 109.70 0.0M
2022-05-04 113.10 113.30 111.50 113.00 0.0M
2022-05-03 114.40 115.40 112.60 112.60 0.0M
2022-05-02 114.30 114.30 112.40 114.10 0.0M
2022-04-29 115.90 115.90 113.60 114.30 0.0M
2022-04-28 116.00 116.60 114.00 116.00 0.0M
2022-04-27 116.80 116.80 114.60 115.70 0.0M
2022-04-26 116.40 117.20 115.60 115.60 0.0M
2022-04-25 116.30 117.20 115.60 116.50 0.0M
2022-04-22 119.10 119.10 116.10 116.70 0.0M
2022-04-21 117.90 119.90 117.80 119.30 0.0M
2022-04-20 114.40 117.10 114.40 116.10 0.0M
2022-04-19 111.50 114.90 111.30 114.90 0.0M
2022-04-14 113.50 114.70 113.50 114.10 0.0M
2022-04-13 112.80 112.80 112.20 112.60 0.0M
2022-04-12 111.70 113.80 111.60 113.80 0.0M
2022-04-11 111.70 113.50 111.10 112.50 0.0M
2022-04-08 112.40 113.40 111.40 111.80 0.0M
2022-04-07 112.10 113.70 111.80 112.70 0.0M
2022-04-06 117.20 117.20 111.80 112.70 0.0M
2022-04-05 117.90 117.90 115.50 116.50 0.0M
2022-04-04 114.80 117.80 114.50 117.80 0.0M
2022-04-01 114.40 115.60 113.20 114.20 0.0M
2022-03-31 119.40 119.40 114.10 114.60 0.0M
2022-03-30 119.50 120.60 118.10 118.10 0.0M
2022-03-29 115.50 119.30 115.00 118.90 0.0M
2022-03-28 110.90 116.00 110.90 114.80 0.0M
2022-03-25 113.70 116.20 113.60 115.50 0.0M
2022-03-24 117.00 117.00 112.60 113.80 0.0M
2022-03-23 126.70 126.70 115.70 116.00 0.0M
2022-03-22 123.30 126.00 123.30 125.60 0.0M
2022-03-21 119.80 123.90 118.90 122.10 0.0M
2022-03-18 119.90 119.90 118.00 119.90 0.0M
2022-03-17 121.70 122.10 119.00 119.80 0.0M
2022-03-16 118.10 121.80 118.10 121.60 0.0M
2022-03-15 118.00 118.80 115.20 116.90 0.0M
2022-03-14 114.50 119.90 114.50 118.80 0.0M
2022-03-11 114.10 117.00 113.10 113.30 0.0M
2022-03-10 115.30 115.80 112.00 112.10 0.0M
2022-03-09 107.60 115.80 107.60 115.60 0.0M
2022-03-08 102.50 108.50 102.50 106.80 0.0M
2022-03-07 108.60 109.00 101.90 103.00 0.0M
2022-03-04 113.40 113.50 109.30 109.80 0.0M
2022-03-03 115.70 117.40 113.60 114.00 0.0M
2022-03-02 116.70 117.00 113.00 116.00 0.0M
2022-03-01 117.30 118.10 115.60 115.70 0.0M
2022-02-28 118.60 118.60 115.80 116.50 0.0M
2022-02-25 116.90 121.10 115.90 120.10 0.0M
2022-02-24 114.00 117.10 106.00 116.80 0.0M
2022-02-23 124.90 125.20 119.00 119.50 0.0M
2022-02-22 119.00 125.40 117.60 124.00 0.0M
2022-02-21 131.50 132.50 118.00 119.00 0.0M
2022-02-18 131.20 131.60 129.20 129.30 0.0M
2022-02-17 130.70 132.70 127.80 130.00 0.0M
2022-02-16 133.40 135.20 131.00 131.00 0.0M
2022-02-15 128.40 134.10 128.40 134.10 0.0M
2022-02-14 131.90 132.10 127.00 128.00 0.0M
2022-02-11 132.50 134.00 131.30 131.30 0.0M
2022-02-10 134.10 135.00 132.40 132.70 0.0M
2022-02-09 131.80 134.60 131.80 134.60 0.0M
2022-02-08 132.10 132.10 130.20 130.80 0.0M
2022-02-07 132.70 133.70 131.20 131.20 0.0M
2022-02-04 135.80 136.50 131.70 132.00 0.0M
2022-02-03 136.90 137.00 134.10 135.20 0.0M
2022-02-02 139.90 140.10 136.90 136.90 0.0M
2022-02-01 136.20 140.00 135.90 139.90 0.0M
2022-01-31 136.00 136.60 134.40 136.00 0.0M
2022-01-28 132.80 133.80 132.00 133.20 0.0M
2022-01-27 129.40 133.10 129.00 132.30 0.0M
2022-01-26 129.10 130.70 129.00 129.80 0.0M
2022-01-25 125.40 129.40 125.00 129.40 0.0M
2022-01-24 132.40 133.20 124.40 126.50 0.0M
2022-01-21 137.70 138.00 132.00 132.00 0.0M
2022-01-20 135.50 138.50 135.00 138.20 0.0M
2022-01-19 138.20 138.20 135.40 136.30 0.0M
2022-01-18 137.70 139.80 137.40 138.40 0.0M
2022-01-17 138.30 140.00 135.00 137.90 0.0M
2022-01-14 133.60 138.40 132.70 138.40 0.0M
2022-01-13 131.10 134.20 130.70 133.40 0.0M
2022-01-12 130.10 132.10 128.70 131.20 0.0M
2022-01-11 126.00 130.70 126.00 129.70 0.0M
2022-01-10 130.30 130.40 124.90 125.30 0.0M
2022-01-07 130.70 131.50 129.50 130.20 0.0M
2022-01-06 131.50 133.40 130.40 131.10 0.0M
2022-01-05 130.30 134.00 130.00 132.20 0.0M
2022-01-04 133.40 133.40 129.10 130.10 0.0M
2022-01-03 132.80 134.10 131.90 133.30 0.0M