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
2023-12-29 64.42 64.90 64.42 64.86 0.0M
2023-12-28 64.64 64.88 64.26 64.88 0.0M
2023-12-27 64.34 64.98 64.28 64.98 0.0M
2023-12-22 64.24 64.98 64.24 64.84 0.0M
2023-12-21 64.38 64.74 64.38 64.74 0.0M
2023-12-20 64.18 64.60 63.88 63.88 0.0M
2023-12-19 65.00 65.02 63.66 64.02 0.0M
2023-12-18 63.96 64.64 63.96 64.58 0.0M
2023-12-15 64.72 64.72 63.98 64.12 0.0M
2023-12-14 65.60 65.90 64.76 65.24 0.0M
2023-12-13 65.16 65.52 64.70 65.02 0.0M
2023-12-12 64.56 65.20 64.14 64.80 0.0M
2023-12-11 64.22 64.56 63.82 64.56 0.0M
2023-12-08 64.02 64.30 63.78 64.02 0.0M
2023-12-07 63.90 64.34 63.90 64.00 0.0M
2023-12-06 64.44 64.44 63.80 63.80 0.0M
2023-12-05 63.80 64.42 63.80 63.92 0.0M
2023-12-04 63.90 64.48 63.66 63.88 0.0M
2023-12-01 63.80 64.54 63.80 64.36 0.0M
2023-11-30 62.94 64.08 62.94 64.08 0.0M
2023-11-29 62.90 62.98 62.54 62.92 0.0M
2023-11-28 62.36 62.88 62.36 62.50 0.0M
2023-11-27 62.48 63.24 62.48 62.94 0.0M
2023-11-24 62.30 62.48 62.30 62.44 0.0M
2023-11-23 62.00 62.56 62.00 62.38 0.0M
2023-11-22 61.98 62.48 61.74 61.98 0.0M
2023-11-21 60.90 61.70 60.88 61.50 0.0M
2023-11-20 63.28 63.28 61.02 61.02 0.0M
2023-11-17 63.00 63.46 63.00 63.36 0.0M
2023-11-16 62.86 63.16 62.62 63.16 0.0M
2023-11-15 62.92 63.22 62.66 62.68 0.0M
2023-11-14 62.96 63.26 62.64 63.26 0.0M
2023-11-13 62.10 63.04 61.94 62.90 0.0M
2023-11-10 61.44 62.30 61.44 61.84 0.0M
2023-11-09 60.50 61.64 59.80 61.46 0.0M
2023-11-08 59.58 59.58 58.72 59.10 0.0M
2023-11-07 59.28 59.76 59.26 59.30 0.0M
2023-11-06 59.22 59.78 59.14 59.64 0.0M
2023-11-03 60.32 60.38 59.46 59.46 0.0M
2023-11-02 59.92 60.36 59.88 59.90 0.0M
2023-11-01 60.08 60.10 59.86 59.86 0.0M
2023-10-31 59.62 59.66 59.40 59.50 0.0M
2023-10-30 59.24 59.70 59.24 59.62 0.0M
2023-10-27 59.52 59.64 59.02 59.02 0.0M
2023-10-26 59.28 59.78 59.22 59.78 0.0M
2023-10-25 58.52 59.62 58.50 58.92 0.0M
2023-10-24 58.94 59.00 58.62 58.62 0.0M
2023-10-23 59.00 59.00 58.02 58.60 0.0M
2023-10-20 58.74 58.88 58.40 58.88 0.0M
2023-10-19 58.94 59.18 58.72 59.18 0.0M
2023-10-18 58.60 59.22 58.60 58.66 0.0M
2023-10-17 59.38 59.38 58.54 58.54 0.0M
2023-10-16 58.76 59.24 58.76 59.08 0.0M
2023-10-13 59.50 59.50 58.78 58.78 0.0M
2023-10-12 60.24 60.36 59.44 59.44 0.0M
2023-10-11 60.18 60.34 59.72 60.12 0.0M
2023-10-10 60.00 60.14 59.84 59.84 0.0M
2023-10-09 59.82 60.70 59.82 60.10 0.0M
2023-10-06 60.00 60.52 59.76 60.24 0.0M
2023-10-05 59.84 60.44 59.68 60.44 0.0M
2023-10-04 60.66 60.66 58.80 59.82 0.0M
2023-10-03 60.00 60.98 60.00 60.98 0.0M
2023-10-02 59.48 60.14 59.48 59.64 0.0M
2023-09-29 59.54 60.30 59.46 59.46 0.0M
2023-09-28 59.28 59.60 58.92 59.42 0.0M
2023-09-27 60.02 60.02 59.10 59.10 0.0M
2023-09-26 60.02 60.10 59.58 59.58 0.0M
2023-09-25 61.02 61.02 60.10 60.54 0.0M
2023-09-22 60.64 60.80 60.44 60.80 0.0M
2023-09-21 60.82 61.16 60.66 60.66 0.0M
2023-09-20 61.08 61.20 60.90 60.92 0.0M
2023-09-19 60.96 61.22 60.66 60.66 0.0M
2023-09-18 61.02 61.26 60.72 61.18 0.0M
2023-09-15 61.38 61.58 61.00 61.00 0.0M
2023-09-14 62.28 62.28 60.78 61.06 0.0M
2023-09-13 62.78 62.88 62.48 62.54 0.0M
2023-09-12 63.12 63.98 63.00 63.00 0.0M
2023-09-11 64.18 64.46 63.90 63.96 0.0M
2023-09-08 63.88 64.04 63.58 63.96 0.0M
2023-09-07 63.80 64.32 63.80 64.32 0.0M
2023-09-06 63.08 64.12 63.08 64.12 0.0M
2023-09-05 63.76 63.76 63.38 63.38 0.0M
2023-09-04 64.56 64.56 64.00 64.28 0.0M
2023-09-01 63.90 64.26 63.90 63.96 0.0M
2023-08-31 64.06 64.18 63.90 64.00 0.0M
2023-08-30 64.82 64.82 64.08 64.14 0.0M
2023-08-29 64.50 64.78 64.44 64.78 0.0M
2023-08-28 64.48 64.60 64.26 64.28 0.0M
2023-08-25 64.38 64.80 64.26 64.42 0.0M
2023-08-24 64.66 64.66 64.10 64.10 0.0M
2023-08-23 64.56 64.58 64.18 64.18 0.0M
2023-08-22 64.30 64.50 64.28 64.40 0.0M
2023-08-21 63.80 64.64 63.42 63.42 0.0M
2023-08-18 64.50 64.62 63.92 64.30 0.0M
2023-08-17 64.52 65.04 64.44 65.04 0.0M
2023-08-16 64.14 64.96 64.14 64.68 0.0M
2023-08-15 63.90 64.30 63.60 64.02 0.0M
2023-08-14 63.32 65.30 63.32 63.88 0.0M
2023-08-11 63.24 64.38 63.24 64.04 0.0M
2023-08-10 63.12 64.24 62.96 63.62 0.0M
2023-08-09 62.70 62.86 62.34 62.34 0.0M
2023-08-08 62.08 62.64 62.00 62.00 0.0M
2023-08-07 62.42 62.42 61.64 61.78 0.0M
2023-08-04 62.02 62.30 61.66 61.92 0.0M
2023-08-03 62.86 62.86 62.12 62.18 0.0M
2023-08-02 62.60 63.02 62.50 62.84 0.0M
2023-08-01 63.62 63.64 62.58 62.62 0.0M
2023-07-31 64.38 64.38 63.30 63.32 0.0M
2023-07-28 63.90 64.36 63.88 63.94 0.0M
2023-07-27 63.54 64.48 63.54 64.18 0.0M
2023-07-26 63.78 64.02 63.08 64.02 0.0M
2023-07-25 63.30 64.26 62.86 64.26 0.0M
2023-07-24 63.96 63.96 62.90 63.52 0.0M
2023-07-21 64.00 64.00 63.80 63.80 0.0M
2023-07-20 63.28 63.90 63.28 63.50 0.0M
2023-07-19 63.80 63.80 63.72 63.76 0.0M
2023-07-18 63.62 63.62 62.54 62.84 0.0M
2023-07-17 62.68 63.42 62.56 63.40 0.0M
2023-07-14 62.92 63.46 62.92 63.06 0.0M
2023-07-13 62.22 63.44 62.22 63.44 0.0M
2023-07-12 62.18 62.68 62.14 62.14 0.0M
2023-07-11 61.82 62.62 61.82 62.62 0.0M
2023-07-10 61.98 62.02 61.62 62.02 0.0M
2023-07-07 62.22 62.22 61.58 61.58 0.0M
2023-07-06 62.84 62.84 62.08 62.58 0.0M
2023-07-05 63.50 63.50 62.46 62.76 0.0M
2023-07-04 64.00 64.00 63.44 63.44 0.0M
2023-07-03 64.78 64.80 64.24 64.36 0.0M
2023-06-30 64.30 65.08 64.28 64.28 0.0M
2023-06-29 64.62 64.62 63.74 64.12 0.0M
2023-06-28 64.20 64.40 63.96 64.36 0.0M
2023-06-27 63.84 64.02 63.80 63.80 0.0M
2023-06-26 63.50 64.16 63.50 63.52 0.0M
2023-06-23 63.10 63.62 62.62 63.52 0.0M
2023-06-22 63.90 63.90 62.88 62.88 0.0M
2023-06-21 64.24 64.82 64.00 64.12 0.0M
2023-06-20 64.52 64.68 63.70 64.32 0.0M
2023-06-19 65.16 65.72 64.60 64.60 0.0M
2023-06-16 65.04 65.98 65.04 65.88 0.0M
2023-06-15 65.38 66.20 64.96 65.48 0.0M
2023-06-14 66.14 66.32 65.38 65.38 0.0M
2023-06-13 66.04 66.66 65.26 66.16 0.0M
2023-06-12 66.72 67.26 66.36 66.36 0.0M
2023-06-09 66.84 66.84 66.10 66.44 0.0M
2023-06-08 66.30 67.18 66.30 66.84 0.0M
2023-06-07 67.24 67.50 66.36 66.36 0.0M
2023-06-06 67.00 67.38 66.82 67.38 0.0M
2023-06-05 67.88 67.98 67.02 67.02 0.0M
2023-06-02 67.24 67.58 67.24 67.50 0.0M
2023-06-01 67.12 67.60 67.02 67.02 0.0M
2023-05-31 66.78 67.38 66.78 67.38 0.0M
2023-05-30 68.08 68.08 66.94 67.00 0.0M
2023-05-29 68.34 68.36 68.10 68.10 0.0M
2023-05-26 68.06 68.38 67.74 68.36 0.0M
2023-05-25 68.22 68.38 67.90 68.38 0.0M
2023-05-24 68.24 68.42 67.94 68.22 0.0M
2023-05-23 68.68 69.08 68.26 68.26 0.0M
2023-05-22 69.14 69.76 68.70 69.22 0.0M
2023-05-19 69.82 69.92 69.08 69.60 0.0M
2023-05-18 69.22 70.00 69.22 69.78 0.0M
2023-05-17 69.50 69.78 69.22 69.22 0.0M
2023-05-16 68.70 69.98 68.70 69.40 0.0M
2023-05-15 68.48 69.84 68.36 68.70 0.0M
2023-05-12 67.78 68.28 67.62 68.28 0.0M
2023-05-11 66.94 67.56 66.94 67.18 0.0M
2023-05-10 67.02 67.34 66.82 67.34 0.0M
2023-05-09 67.58 67.64 67.16 67.42 0.0M
2023-05-08 66.70 67.58 66.70 67.58 0.0M
2023-05-05 66.58 66.84 66.08 66.72 0.0M
2023-05-04 67.80 67.80 65.68 66.28 0.0M
2023-05-03 66.78 67.90 66.58 67.90 0.0M
2023-05-02 67.02 67.30 66.68 66.70 0.0M
2023-04-28 66.78 67.30 66.50 67.30 0.0M
2023-04-27 67.04 67.30 66.52 67.12 0.0M
2023-04-26 66.48 67.22 66.48 67.02 0.0M
2023-04-25 66.62 66.66 65.88 65.98 0.0M
2023-04-24 69.24 69.24 67.80 67.80 0.0M
2023-04-21 69.00 69.54 68.82 68.82 0.0M
2023-04-20 69.68 69.68 68.92 69.42 0.0M
2023-04-19 69.18 69.66 69.16 69.56 0.0M
2023-04-18 68.72 69.38 68.38 69.28 0.0M
2023-04-17 69.36 69.44 68.64 69.34 0.0M
2023-04-14 68.00 69.22 68.00 69.22 0.0M
2023-04-13 68.94 69.06 67.76 68.68 0.0M
2023-04-12 69.38 69.38 68.52 68.52 0.0M
2023-04-11 69.50 69.68 68.76 68.76 0.0M
2023-04-06 68.54 69.50 68.54 69.50 0.0M
2023-04-05 68.36 69.24 68.30 68.70 0.0M
2023-04-04 67.98 69.06 67.60 68.38 0.0M
2023-04-03 67.28 67.28 66.70 67.06 0.0M
2023-03-31 66.60 67.90 66.55 67.35 0.0M
2023-03-30 66.65 66.65 65.70 66.65 0.0M
2023-03-29 65.35 66.80 65.35 66.15 0.0M
2023-03-28 65.60 65.75 65.05 65.05 0.0M
2023-03-27 65.70 66.05 65.60 65.70 0.0M
2023-03-24 65.15 65.65 65.05 65.05 0.0M
2023-03-23 64.90 65.75 64.45 64.45 0.0M
2023-03-22 65.30 65.65 64.15 64.15 0.0M
2023-03-21 63.85 64.85 63.85 64.55 0.0M
2023-03-20 62.95 63.45 62.65 63.45 0.0M
2023-03-17 63.85 63.85 62.50 62.50 0.0M
2023-03-16 63.15 63.75 63.05 63.70 0.0M
2023-03-15 63.00 63.35 62.40 63.35 0.0M
2023-03-14 62.35 63.25 62.00 63.25 0.0M
2023-03-13 62.45 63.10 61.65 62.35 0.0M
2023-03-10 62.70 63.60 62.50 62.70 0.0M
2023-03-09 62.80 64.00 62.80 63.55 0.0M
2023-03-08 62.50 63.40 61.80 63.25 0.0M
2023-03-07 64.50 64.90 62.35 62.65 0.0M
2023-03-06 65.00 65.45 64.05 64.85 0.0M
2023-03-03 65.55 65.65 65.10 65.55 0.0M
2023-03-02 64.54 65.38 64.54 65.26 0.0M
2023-03-01 65.85 65.85 64.90 64.90 0.0M
2023-02-28 65.50 65.70 65.30 65.70 0.0M
2023-02-27 64.85 65.95 64.85 65.35 0.0M
2023-02-24 64.70 65.45 64.70 65.40 0.0M
2023-02-23 65.55 65.55 64.55 64.55 0.0M
2023-02-22 64.45 66.05 64.45 66.00 0.0M
2023-02-21 64.75 65.10 64.40 64.55 0.0M
2023-02-20 64.55 64.70 63.80 64.65 0.0M
2023-02-17 63.50 64.10 63.20 64.10 0.0M
2023-02-16 64.10 64.10 63.10 63.35 0.0M
2023-02-15 63.95 64.05 63.40 64.05 0.0M
2023-02-14 63.15 63.95 63.15 63.95 0.0M
2023-02-13 62.55 63.45 62.50 63.20 0.0M
2023-02-10 62.05 62.35 61.45 62.35 0.0M
2023-02-09 62.15 62.25 61.80 61.80 0.0M
2023-02-08 61.65 62.15 61.40 61.70 0.0M
2023-02-07 61.60 61.85 60.90 61.85 0.0M
2023-02-06 61.65 61.65 60.95 60.95 0.0M
2023-02-03 61.80 61.80 61.05 61.05 0.0M
2023-02-02 61.55 61.80 61.15 61.25 0.0M
2023-02-01 61.15 61.35 61.00 61.15 0.0M
2023-01-31 61.10 62.05 61.05 61.55 0.0M
2023-01-30 60.95 61.55 60.70 61.55 0.0M
2023-01-27 60.90 61.15 60.40 60.40 0.0M
2023-01-26 61.00 61.50 60.70 60.90 0.0M
2023-01-25 60.50 61.40 60.50 60.65 0.0M
2023-01-24 61.45 61.45 60.30 61.20 0.0M
2023-01-23 61.55 62.00 60.60 61.35 0.0M
2023-01-20 61.45 61.65 61.05 61.40 0.0M
2023-01-19 61.55 61.75 61.00 61.75 0.0M
2023-01-18 62.05 63.00 62.05 62.60 0.0M
2023-01-17 61.55 62.60 61.50 61.65 0.0M
2023-01-16 61.55 62.10 60.95 61.95 0.0M
2023-01-13 61.45 61.50 61.15 61.15 0.0M
2023-01-12 61.85 61.85 60.75 61.40 0.0M
2023-01-11 61.05 61.90 60.80 61.90 0.0M
2023-01-10 61.05 61.50 60.75 61.50 0.0M
2023-01-09 62.00 62.20 59.75 61.05 0.0M
2023-01-06 62.80 62.80 61.00 61.85 0.0M
2023-01-05 61.35 62.80 61.35 62.80 0.0M
2023-01-04 61.60 61.60 61.00 61.40 0.0M
2023-01-03 60.10 61.15 60.05 61.15 0.0M
2023-01-02 60.30 60.65 60.10 60.20 0.0M