Henkel ST

HNKG
🏛️ ドイツ →
63.05
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
2022-12-30 59.85 60.45 59.85 60.45 0.0M
2022-12-29 60.00 60.75 59.90 60.65 0.0M
2022-12-28 60.85 60.85 60.05 60.05 0.0M
2022-12-27 60.55 61.15 60.55 61.15 0.0M
2022-12-23 60.55 61.30 60.55 61.30 0.0M
2022-12-22 61.55 61.60 60.55 60.55 0.0M
2022-12-21 61.30 61.35 60.80 61.05 0.0M
2022-12-20 60.75 61.65 60.75 60.90 0.0M
2022-12-19 60.75 61.55 60.75 61.10 0.0M
2022-12-16 61.50 61.50 60.75 60.95 0.0M
2022-12-15 61.80 61.80 60.85 61.50 0.0M
2022-12-14 61.50 62.05 61.50 62.05 0.0M
2022-12-13 62.10 62.30 61.30 61.50 0.0M
2022-12-12 62.65 62.80 61.50 61.50 0.0M
2022-12-09 63.10 63.30 62.80 62.80 0.0M
2022-12-08 63.00 63.50 62.85 63.50 0.0M
2022-12-07 62.50 63.25 62.50 62.90 0.0M
2022-12-06 63.75 63.75 62.45 62.90 0.0M
2022-12-05 64.25 64.80 63.50 64.05 0.0M
2022-12-02 64.25 64.90 64.05 64.90 0.0M
2022-12-01 64.10 64.75 63.85 64.15 0.0M
2022-11-30 64.50 64.50 63.30 64.45 0.0M
2022-11-29 64.35 64.90 64.10 64.90 0.0M
2022-11-28 64.30 64.85 64.15 64.75 0.0M
2022-11-25 64.60 64.90 64.25 64.70 0.0M
2022-11-24 63.85 64.85 63.85 64.80 0.0M
2022-11-23 63.55 64.05 63.35 63.40 0.0M
2022-11-22 63.45 64.25 63.45 64.25 0.0M
2022-11-21 63.10 63.45 62.50 63.45 0.0M
2022-11-18 62.15 62.80 62.15 62.65 0.0M
2022-11-17 62.35 62.70 61.75 62.70 0.0M
2022-11-16 62.50 63.00 62.00 62.00 0.0M
2022-11-15 63.00 63.70 62.25 62.25 0.0M
2022-11-14 62.05 63.20 62.05 63.00 0.0M
2022-11-11 62.60 62.60 61.85 62.45 0.0M
2022-11-10 61.05 62.40 61.00 61.85 0.0M
2022-11-09 60.25 61.20 59.40 61.20 0.0M
2022-11-08 60.65 60.95 58.70 60.90 0.0M
2022-11-07 59.30 60.15 59.00 60.15 0.0M
2022-11-04 58.50 59.35 58.00 58.90 0.0M
2022-11-03 58.75 58.75 57.65 58.20 0.0M
2022-11-02 59.15 59.40 58.70 59.40 0.0M
2022-11-01 59.60 59.60 58.90 59.60 0.0M
2022-10-31 60.05 60.05 59.20 60.05 0.0M
2022-10-28 58.45 59.95 58.10 59.90 0.0M
2022-10-27 58.85 58.95 58.55 58.75 0.0M
2022-10-26 59.25 59.25 58.20 58.20 0.0M
2022-10-25 58.80 59.45 58.35 59.45 0.0M
2022-10-24 58.95 59.00 57.50 58.80 0.0M
2022-10-21 59.20 59.60 58.50 59.10 0.0M
2022-10-20 59.05 60.15 58.65 60.15 0.0M
2022-10-19 59.55 59.75 59.30 59.75 0.0M
2022-10-18 59.30 59.95 59.15 59.95 0.0M
2022-10-17 58.00 59.10 58.00 58.25 0.0M
2022-10-14 58.35 58.90 57.85 57.95 0.0M
2022-10-13 57.40 58.60 56.55 57.95 0.0M
2022-10-12 58.65 58.65 57.95 58.20 0.0M
2022-10-11 58.10 58.65 57.80 57.80 0.0M
2022-10-10 57.25 58.90 57.20 58.35 0.0M
2022-10-07 58.65 58.75 58.40 58.40 0.0M
2022-10-06 59.15 59.15 58.35 58.65 0.0M
2022-10-05 58.90 59.50 58.90 59.50 0.0M
2022-10-04 58.60 59.85 58.60 59.45 0.0M
2022-10-03 58.05 58.60 57.80 58.60 0.0M
2022-09-30 57.40 58.50 57.40 58.30 0.0M
2022-09-29 57.50 57.75 56.95 57.30 0.0M
2022-09-28 58.30 58.30 56.95 58.00 0.0M
2022-09-27 58.45 59.05 57.95 58.35 0.0M
2022-09-26 58.25 58.70 57.65 58.40 0.0M
2022-09-23 59.20 59.50 58.10 58.65 0.0M
2022-09-22 58.85 59.60 58.85 59.10 0.0M
2022-09-21 59.95 60.15 59.35 59.55 0.0M
2022-09-20 61.10 61.35 59.05 59.65 0.0M
2022-09-19 59.40 60.35 59.20 60.35 0.0M
2022-09-16 59.90 60.15 59.75 60.00 0.0M
2022-09-15 60.90 60.90 60.00 60.60 0.0M
2022-09-14 60.60 60.85 60.55 60.85 0.0M
2022-09-13 61.40 61.65 61.00 61.00 0.0M
2022-09-12 60.85 61.45 60.85 61.35 0.0M
2022-09-09 60.00 61.05 60.00 60.50 0.0M
2022-09-08 61.10 61.10 59.75 60.50 0.0M
2022-09-07 60.00 60.75 59.70 60.75 0.0M
2022-09-06 60.15 61.05 60.00 60.20 0.0M
2022-09-05 59.95 60.45 59.00 60.45 0.0M
2022-09-02 61.20 61.80 59.85 60.05 0.0M
2022-09-01 62.05 62.25 61.00 61.70 0.0M
2022-08-31 64.65 64.65 62.25 62.55 0.0M
2022-08-30 63.90 64.60 63.75 63.90 0.0M
2022-08-29 62.95 63.70 62.70 63.70 0.0M
2022-08-26 64.40 64.40 63.40 63.85 0.0M
2022-08-25 64.80 65.00 64.20 64.45 0.0M
2022-08-24 64.40 64.70 64.00 64.15 0.0M
2022-08-23 64.60 65.65 64.35 64.65 0.0M
2022-08-22 65.15 65.15 64.35 64.90 0.0M
2022-08-19 65.20 65.40 64.85 65.15 0.0M
2022-08-18 64.85 65.40 64.65 64.70 0.0M
2022-08-17 64.50 65.75 63.80 65.05 0.0M
2022-08-16 64.20 64.50 63.90 63.90 0.0M
2022-08-15 64.05 64.25 62.05 63.75 0.0M
2022-08-12 62.95 63.50 62.85 63.40 0.0M
2022-08-11 63.10 63.50 62.95 63.30 0.0M
2022-08-10 62.95 63.50 62.95 63.45 0.0M
2022-08-09 63.45 63.45 62.45 63.00 0.0M
2022-08-08 62.95 63.45 62.55 62.75 0.0M
2022-08-05 62.80 62.85 62.10 62.15 0.0M
2022-08-04 62.95 63.05 62.35 63.05 0.0M
2022-08-03 62.45 62.75 62.05 62.60 0.0M
2022-08-02 61.55 62.45 61.55 62.45 0.0M
2022-08-01 61.40 62.35 61.40 61.75 0.0M
2022-07-29 60.40 61.80 60.40 61.80 0.0M
2022-07-28 61.20 61.25 60.35 60.95 0.0M
2022-07-27 60.90 61.25 60.25 61.25 0.0M
2022-07-26 60.20 61.10 60.20 61.10 0.0M
2022-07-25 60.10 60.80 60.05 60.25 0.0M
2022-07-22 60.15 60.90 59.85 60.80 0.0M
2022-07-21 60.35 61.15 59.95 61.15 0.0M
2022-07-20 60.75 61.40 60.00 60.55 0.0M
2022-07-19 59.80 61.40 59.80 61.30 0.0M
2022-07-18 60.60 61.40 60.50 60.80 0.0M
2022-07-15 60.50 61.05 60.20 60.95 0.0M
2022-07-14 60.90 60.90 59.70 60.00 0.0M
2022-07-13 60.55 61.30 60.55 61.30 0.0M
2022-07-12 59.65 60.65 59.65 59.95 0.0M
2022-07-11 60.35 61.15 60.00 60.10 0.0M
2022-07-08 60.50 61.00 59.80 60.95 0.0M
2022-07-07 60.50 60.65 59.85 60.65 0.0M
2022-07-06 59.35 60.60 59.10 60.55 0.0M
2022-07-05 59.90 60.00 59.00 59.25 0.0M
2022-07-04 58.80 60.05 58.80 59.10 0.0M
2022-07-01 57.90 59.00 57.90 58.80 0.0M
2022-06-30 59.30 59.30 57.95 59.10 0.0M
2022-06-29 59.20 59.40 58.45 58.95 0.0M
2022-06-28 59.65 60.00 58.55 58.55 0.0M
2022-06-27 59.60 60.10 59.50 60.10 0.0M
2022-06-24 58.35 59.25 58.35 59.05 0.0M
2022-06-23 58.75 58.75 58.00 58.70 0.0M
2022-06-22 58.70 59.25 58.50 58.80 0.0M
2022-06-21 59.00 59.60 58.40 59.00 0.0M
2022-06-20 56.70 59.25 56.70 59.25 0.0M
2022-06-17 57.25 57.85 56.75 57.40 0.0M
2022-06-16 59.50 59.50 56.70 56.75 0.0M
2022-06-15 59.30 59.65 58.90 59.65 0.0M
2022-06-14 60.35 60.35 58.35 58.45 0.0M
2022-06-13 59.00 60.05 58.40 59.45 0.0M
2022-06-10 60.50 60.50 59.15 60.10 0.0M
2022-06-09 60.45 61.60 60.25 61.20 0.0M
2022-06-08 61.50 61.50 60.30 60.30 0.0M
2022-06-07 61.65 61.65 60.70 60.75 0.0M
2022-06-06 61.75 62.15 61.60 62.05 0.0M
2022-06-03 62.00 62.00 60.90 61.05 0.0M
2022-06-02 61.55 62.05 61.30 61.85 0.0M
2022-06-01 62.85 63.00 61.35 61.35 0.0M
2022-05-31 61.95 62.80 61.55 62.30 0.0M
2022-05-30 61.55 61.95 60.90 61.90 0.0M
2022-05-27 61.15 61.50 60.30 60.35 0.0M
2022-05-26 61.55 62.00 61.10 62.00 0.0M
2022-05-25 61.35 61.95 60.75 60.80 0.0M
2022-05-24 61.30 61.50 60.95 61.10 0.0M
2022-05-23 61.65 62.20 61.45 61.60 0.0M
2022-05-20 61.00 61.50 60.20 60.85 0.0M
2022-05-19 61.95 61.95 60.50 61.10 0.0M
2022-05-18 62.50 62.95 62.00 62.00 0.0M
2022-05-17 63.30 63.50 62.95 63.35 0.0M
2022-05-16 63.15 63.35 61.50 63.25 0.0M
2022-05-13 62.30 63.20 62.05 62.85 0.0M
2022-05-12 61.65 62.50 61.10 61.55 0.0M
2022-05-11 62.60 63.30 62.05 62.15 0.0M
2022-05-10 60.45 62.70 60.45 62.60 0.0M
2022-05-09 60.60 61.30 59.25 60.20 0.0M
2022-05-06 58.90 60.75 58.90 60.70 0.0M
2022-05-05 59.90 60.50 58.05 58.70 0.0M
2022-05-04 59.15 59.55 58.80 59.40 0.0M
2022-05-03 59.85 60.05 58.00 58.45 0.0M
2022-05-02 60.30 60.80 57.10 59.70 0.0M
2022-04-29 63.30 63.30 56.85 60.05 0.0M
2022-04-28 61.50 62.95 61.50 62.65 0.0M
2022-04-27 61.00 61.75 59.75 61.75 0.0M
2022-04-26 61.40 62.30 60.25 60.30 0.0M
2022-04-25 59.70 60.95 58.90 60.95 0.0M
2022-04-22 60.35 60.85 59.50 59.90 0.0M
2022-04-21 60.15 60.85 59.80 60.75 0.0M
2022-04-20 58.40 60.25 58.40 59.80 0.0M
2022-04-19 60.05 60.25 57.25 59.40 0.0M
2022-04-14 59.35 59.80 58.70 59.80 0.0M
2022-04-13 58.75 59.25 58.00 59.25 0.0M
2022-04-12 58.65 58.95 57.50 58.65 0.0M
2022-04-11 60.25 60.45 58.60 59.15 0.0M
2022-04-08 59.45 60.10 59.15 60.05 0.0M
2022-04-07 59.35 59.35 58.30 59.20 0.0M
2022-04-06 58.55 59.65 58.10 59.35 0.0M
2022-04-05 59.05 59.25 58.15 58.50 0.0M
2022-04-04 60.80 61.10 59.20 60.95 0.0M
2022-04-01 60.20 60.35 59.55 59.95 0.0M
2022-03-31 61.20 61.35 59.65 59.95 0.0M
2022-03-30 62.15 62.55 60.20 60.90 0.0M
2022-03-29 62.95 63.35 62.00 62.55 0.0M
2022-03-28 60.75 62.55 60.75 62.55 0.0M
2022-03-25 61.90 62.30 60.50 61.55 0.0M
2022-03-24 62.95 63.10 61.20 61.75 0.0M
2022-03-23 62.35 63.35 62.05 62.60 0.0M
2022-03-22 61.70 62.95 60.70 62.30 0.0M
2022-03-21 61.75 61.95 61.05 61.85 0.0M
2022-03-18 63.85 63.85 60.65 62.00 0.0M
2022-03-17 63.95 64.05 61.95 63.55 0.0M
2022-03-16 63.65 64.25 62.95 64.25 0.0M
2022-03-15 63.80 63.80 62.45 63.05 0.0M
2022-03-14 64.05 64.45 63.00 63.85 0.0M
2022-03-11 62.50 63.45 61.40 62.45 0.0M
2022-03-10 64.75 64.85 61.80 62.75 0.0M
2022-03-09 62.65 64.75 61.70 64.15 0.0M
2022-03-08 60.40 63.80 60.25 62.50 0.0M
2022-03-07 61.65 62.30 58.50 60.95 0.0M
2022-03-04 63.00 63.30 59.95 61.50 0.0M
2022-03-03 66.00 66.00 63.20 63.80 0.0M
2022-03-02 67.85 67.85 64.75 65.50 0.0M
2022-03-01 68.80 69.10 67.05 67.10 0.0M
2022-02-28 68.80 69.20 67.95 68.40 0.0M
2022-02-25 67.70 70.30 67.05 70.25 0.0M
2022-02-24 68.20 69.00 66.75 68.55 0.0M
2022-02-23 69.75 72.30 69.05 70.00 0.0M
2022-02-22 68.95 69.60 68.40 69.60 0.0M
2022-02-21 72.15 72.25 69.20 69.80 0.0M
2022-02-18 71.40 72.55 71.10 71.20 0.0M
2022-02-17 70.80 71.70 70.40 70.45 0.0M
2022-02-16 71.15 71.45 70.40 71.45 0.0M
2022-02-15 70.85 71.20 69.80 71.20 0.0M
2022-02-14 70.50 71.15 69.60 70.95 0.0M
2022-02-11 69.65 72.30 69.65 70.90 0.0M
2022-02-10 70.10 70.85 69.55 69.60 0.0M
2022-02-09 69.75 70.45 69.55 70.45 0.0M
2022-02-08 68.65 69.75 68.50 69.60 0.0M
2022-02-07 68.65 69.00 68.20 69.00 0.0M
2022-02-04 68.00 68.60 67.60 68.30 0.0M
2022-02-03 68.70 68.80 67.55 67.75 0.0M
2022-02-02 70.40 70.50 68.70 69.10 0.0M
2022-02-01 70.65 70.65 68.70 69.55 0.0M
2022-01-31 69.60 70.35 68.30 70.35 0.0M
2022-01-28 74.25 74.75 66.85 67.70 0.0M
2022-01-27 73.70 74.65 73.20 74.50 0.0M
2022-01-26 73.40 74.60 73.35 74.60 0.0M
2022-01-25 73.65 74.00 72.90 73.10 0.0M
2022-01-24 73.35 74.35 72.05 73.90 0.0M
2022-01-21 74.45 74.65 73.20 73.35 0.0M
2022-01-20 75.00 75.00 74.00 74.00 0.0M
2022-01-19 75.30 76.00 74.35 75.00 0.0M
2022-01-18 76.45 76.45 75.30 75.60 0.0M
2022-01-17 77.20 78.15 75.95 76.00 0.0M
2022-01-14 74.60 76.95 74.60 76.65 0.0M
2022-01-13 74.75 75.20 74.00 74.55 0.0M
2022-01-12 74.90 74.90 74.00 74.55 0.0M
2022-01-11 72.80 74.80 72.55 74.80 0.0M
2022-01-10 71.25 72.35 71.00 72.30 0.0M
2022-01-07 70.95 71.20 70.20 70.80 0.0M
2022-01-06 70.45 71.15 70.35 71.05 0.0M
2022-01-05 70.95 71.20 70.20 71.00 0.0M
2022-01-04 69.60 70.95 69.60 70.95 0.0M
2022-01-03 69.20 70.15 69.10 69.90 0.0M