Hannover Rueckversicherung SE

HNRGn
🏛️ ドイツ →
255.60
最終更新: 2025-09-29
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
07:55 244.80 244.80 244.80 244.80 1.4K
08:00 244.00 245.00 244.00 245.00 0.0K
08:10 244.00 245.00 244.00 245.00 0.0K
08:20 244.20 244.20 244.00 244.00 0.0K
08:35 244.00 244.00 244.00 244.00 0.0K
08:40 244.20 244.20 244.20 244.20 0.0K
08:45 244.60 244.60 244.60 244.60 0.1K
08:50 244.60 244.60 244.60 244.60 0.0K
08:55 244.60 244.60 244.60 244.60 0.0K
09:00 244.40 244.40 244.00 244.00 0.7K
09:10 244.60 244.60 244.20 244.40 0.0K
09:15 244.40 244.40 244.40 244.40 0.1K
09:25 244.60 244.60 244.20 244.20 0.1K
09:30 244.40 244.40 244.40 244.40 0.0K
09:35 244.80 244.80 244.80 244.80 0.0K
09:40 244.60 244.80 244.60 244.80 0.1K
09:50 244.80 244.80 244.60 244.60 0.0K
09:55 244.80 244.80 244.80 244.80 0.0K
10:05 244.80 244.80 244.60 244.60 0.2K
10:15 245.00 245.00 244.60 244.60 0.1K
10:20 244.60 244.60 244.60 244.60 0.0K
10:25 244.80 244.80 244.40 244.40 0.2K
10:30 244.60 244.60 244.60 244.60 0.0K
10:35 244.40 244.40 244.40 244.40 0.0K
10:40 244.60 244.80 244.60 244.80 0.2K
10:45 244.80 244.80 244.80 244.80 0.1K
10:50 244.80 244.80 244.60 244.60 0.0K
11:00 244.40 244.40 244.20 244.20 0.0K
11:05 244.20 244.20 244.00 244.00 0.0K
11:10 244.00 244.00 244.00 244.00 0.0K
11:15 244.20 244.20 244.00 244.00 0.0K
11:20 244.20 244.20 244.20 244.20 0.0K
11:25 244.20 244.20 244.00 244.20 0.3K
11:30 244.40 244.40 244.20 244.20 0.0K
11:45 244.40 244.60 244.40 244.60 0.4K
11:55 244.60 244.80 244.60 244.80 0.5K
12:00 244.80 244.80 244.60 244.60 0.1K
12:10 244.60 244.60 244.60 244.60 0.0K
12:15 244.80 244.80 244.80 244.80 0.1K
12:20 245.00 245.00 245.00 245.00 0.0K
12:30 245.20 245.20 245.20 245.20 0.1K
12:35 245.20 245.20 245.20 245.20 0.0K
12:40 245.40 245.40 245.40 245.40 0.0K
12:50 245.60 245.60 245.60 245.60 0.0K
12:55 245.60 245.60 245.60 245.60 0.2K
13:00 245.40 245.40 245.40 245.40 1.0K
13:10 245.60 245.60 245.60 245.60 0.0K
13:15 245.60 245.60 245.60 245.60 0.1K
13:20 245.60 245.60 245.60 245.60 0.0K
13:25 245.20 245.20 245.20 245.20 0.2K
13:30 245.20 245.20 245.20 245.20 0.0K
13:35 245.20 245.20 245.20 245.20 0.1K
13:40 244.80 245.20 244.80 245.20 0.2K
13:45 245.20 245.20 245.20 245.20 0.0K
14:05 245.00 245.00 245.00 245.00 0.0K
14:10 245.40 245.40 245.40 245.40 0.0K
14:15 245.40 245.40 245.40 245.40 0.1K
14:20 245.20 245.20 245.20 245.20 0.0K
14:25 245.40 245.40 245.40 245.40 0.1K
14:30 245.40 245.40 245.20 245.20 0.1K
14:35 245.00 245.00 245.00 245.00 0.0K
14:40 245.00 245.00 245.00 245.00 0.0K
14:45 245.00 245.00 244.60 244.60 0.0K
14:50 244.40 244.40 244.40 244.40 0.0K
14:55 244.60 244.60 244.20 244.40 0.0K
15:00 244.40 244.40 244.40 244.40 0.1K
15:05 244.20 244.20 244.00 244.00 0.1K
15:25 244.40 244.60 244.40 244.40 0.2K
15:30 244.60 244.60 244.40 244.40 0.1K
15:35 244.40 244.60 244.40 244.60 0.0K
15:40 244.60 244.60 244.60 244.60 0.0K
15:45 244.60 244.60 244.60 244.60 0.0K
15:50 244.60 244.60 244.60 244.60 0.0K
15:55 244.60 244.60 244.40 244.40 0.0K
16:00 244.20 244.40 244.20 244.40 0.1K
16:05 244.20 244.40 244.20 244.40 0.3K
16:10 244.40 244.40 244.40 244.40 0.2K
16:15 244.80 244.80 244.80 244.80 0.0K
16:25 245.40 245.60 245.40 245.60 0.3K
16:35 246.40 246.40 246.40 246.40 0.1K
16:40 246.40 246.40 246.40 246.40 0.0K
16:45 246.20 246.60 246.20 246.60 0.0K
17:00 246.20 246.20 246.20 246.20 0.1K
17:10 246.60 246.60 246.60 246.60 0.0K
17:15 246.60 246.60 246.60 246.60 0.1K
17:25 246.80 246.80 246.60 246.80 0.1K
17:35 246.80 246.80 246.80 246.80 0.0K
17:40 245.20 246.80 245.20 246.80 0.1K
17:45 246.60 246.60 246.60 246.60 0.0K
18:00 245.20 245.20 245.20 245.20 0.0K
18:05 246.40 246.40 246.40 246.40 0.0K
18:25 245.20 245.20 245.20 245.20 0.0K
18:30 246.80 246.80 246.80 246.80 0.0K
18:40 246.80 246.80 246.80 246.80 0.0K
18:45 245.20 245.20 245.20 245.20 0.0K
19:05 246.60 246.60 246.60 246.60 0.0K
19:20 246.80 246.80 246.80 246.80 0.0K
19:35 246.80 246.80 246.80 246.80 0.0K
19:50 245.40 246.60 245.40 246.60 0.0K
19:55 246.60 246.60 246.60 246.60 0.0K
20:10 246.40 246.40 246.40 246.40 0.0K
20:25 246.60 247.00 246.60 247.00 0.2K
20:50 247.40 247.40 247.20 247.20 0.1K
20:55 247.00 247.00 247.00 247.00 0.0K
22:00 247.00 247.00 247.00 247.00 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 255.60 256.60 254.00 255.60 0.0M
2025-09-26 250.40 255.80 249.80 255.40 0.0M
2025-09-25 247.20 250.60 246.00 250.20 0.0M
2025-09-24 245.00 247.40 244.00 247.00 0.0M
2025-09-23 246.60 247.80 245.00 246.60 0.0M
2025-09-22 246.60 246.80 244.00 246.60 0.0M
2025-09-19 246.00 246.80 244.80 246.60 0.0M
2025-09-18 244.60 246.20 243.40 246.20 0.0M
2025-09-17 243.00 245.40 241.40 243.20 0.0M
2025-09-16 249.20 249.60 241.80 243.00 0.0M
2025-09-15 250.80 253.00 248.20 249.60 0.0M
2025-09-12 246.00 251.40 245.60 251.40 0.0M
2025-09-11 243.00 244.00 240.20 242.00 0.0M
2025-09-10 245.80 246.00 242.00 243.00 0.0M
2025-09-09 243.80 246.00 242.80 245.80 0.0M
2025-09-08 246.20 246.40 241.00 243.80 0.0M
2025-09-05 247.80 249.60 243.20 244.20 0.0M
2025-09-04 243.20 248.80 243.20 247.40 0.0M
2025-09-03 243.60 244.80 241.40 244.80 0.0M
2025-09-02 246.80 248.60 243.80 244.20 0.0M
2025-09-01 250.00 250.40 246.00 249.00 0.0M
2025-08-29 250.40 250.60 248.60 250.20 0.0M
2025-08-28 251.80 252.40 249.00 251.00 0.0M
2025-08-27 250.80 251.60 248.20 251.00 0.0M
2025-08-26 251.80 252.20 248.00 251.40 0.0M
2025-08-25 253.60 254.20 251.60 253.00 0.0M
2025-08-22 256.00 256.20 252.20 254.20 0.0M
2025-08-21 255.40 256.40 253.80 256.00 0.0M
2025-08-20 252.20 256.20 252.00 255.80 0.0M
2025-08-19 252.00 253.80 251.20 253.00 0.0M
2025-08-18 256.80 256.80 251.20 253.00 0.0M
2025-08-15 257.80 257.80 254.60 255.60 0.0M
2025-08-14 257.60 260.60 254.80 257.00 0.0M
2025-08-13 258.40 258.80 255.00 258.20 0.0M
2025-08-12 266.80 266.80 255.60 257.00 0.0M
2025-08-11 267.60 268.60 265.00 267.60 0.0M
2025-08-08 275.80 276.00 263.40 267.40 0.0M
2025-08-07 272.40 279.20 271.40 276.00 0.0M
2025-08-06 270.00 273.00 269.40 271.00 0.0M
2025-08-05 267.40 270.60 267.20 270.00 0.0M
2025-08-04 263.00 268.00 260.40 267.00 0.0M
2025-08-01 265.60 265.60 260.40 262.80 0.0M
2025-07-31 265.60 267.80 264.20 265.20 0.0M
2025-07-30 269.20 269.40 264.20 266.00 0.0M
2025-07-29 267.40 269.20 266.00 269.00 0.0M
2025-07-28 271.80 271.80 265.00 267.20 0.0M
2025-07-25 270.40 270.40 265.80 269.20 0.0M
2025-07-24 273.40 273.40 268.40 268.80 0.0M
2025-07-23 269.20 273.60 268.00 271.80 0.0M
2025-07-22 267.40 268.80 265.40 268.80 0.0M
2025-07-21 266.40 269.20 264.20 268.60 0.0M
2025-07-18 265.40 268.20 264.20 266.20 0.0M
2025-07-17 267.00 267.00 264.00 266.60 0.0M
2025-07-16 263.00 267.00 261.20 266.80 0.0M
2025-07-15 262.80 264.60 260.80 263.40 0.0M
2025-07-14 263.60 264.40 261.40 264.20 0.0M
2025-07-11 266.40 266.40 263.00 265.60 0.0M
2025-07-10 268.40 269.80 264.80 265.80 0.0M
2025-07-09 269.80 271.60 268.20 269.80 0.0M
2025-07-08 267.60 269.80 266.40 269.60 0.0M
2025-07-07 266.80 270.00 266.00 269.80 0.0M
2025-07-04 264.40 266.80 263.40 265.20 0.0M
2025-07-03 265.40 266.60 263.60 265.20 0.0M
2025-07-02 267.00 268.20 262.80 264.80 0.0M
2025-07-01 268.00 269.00 265.20 266.20 0.0M
2025-06-30 267.60 269.80 265.40 268.80 0.0M
2025-06-27 264.00 268.20 264.00 265.40 0.0M
2025-06-26 267.40 267.40 263.40 264.20 0.0M
2025-06-25 267.20 268.00 265.00 267.20 0.0M
2025-06-24 269.80 272.80 265.80 267.20 0.0M
2025-06-23 267.00 269.60 265.00 269.60 0.0M
2025-06-20 268.80 270.60 267.00 267.00 0.0M
2025-06-19 267.20 267.80 265.20 267.00 0.0M
2025-06-18 267.80 268.80 266.60 267.00 0.0M
2025-06-17 269.00 269.40 266.40 267.60 0.0M
2025-06-16 267.40 271.40 267.20 270.00 0.0M
2025-06-13 268.40 270.00 266.00 268.00 0.0M
2025-06-12 272.80 272.80 267.60 270.00 0.0M
2025-06-11 275.20 276.40 273.00 273.60 0.0M
2025-06-10 282.60 282.80 275.20 276.00 0.0M
2025-06-09 283.60 285.40 280.60 283.40 0.0M
2025-06-06 281.00 284.80 279.00 282.40 0.0M
2025-06-05 280.20 281.40 278.20 278.80 0.0M
2025-06-04 280.80 283.60 278.20 279.00 0.0M
2025-06-03 282.00 283.00 280.40 281.80 0.0M
2025-06-02 279.00 282.00 276.00 282.00 0.0M
2025-05-30 276.80 279.40 276.20 279.20 0.0M
2025-05-29 280.00 281.20 276.80 278.00 0.0M
2025-05-28 280.40 280.40 277.20 277.40 0.0M
2025-05-27 278.80 281.20 278.20 278.80 0.0M
2025-05-26 281.80 281.80 276.00 279.20 0.0M
2025-05-23 281.80 281.80 272.80 276.80 0.0M
2025-05-22 276.60 282.00 274.40 280.80 0.0M
2025-05-21 277.60 282.20 274.80 279.00 0.0M
2025-05-20 280.40 281.40 277.60 278.00 0.0M
2025-05-19 277.40 280.40 276.40 280.00 0.0M
2025-05-16 276.80 281.60 276.00 278.60 0.0M
2025-05-15 269.80 277.80 268.40 277.80 0.0M
2025-05-14 268.60 270.80 265.20 270.60 0.0M
2025-05-13 279.00 280.20 266.20 270.20 0.0M
2025-05-12 283.00 284.60 274.60 281.80 0.0M
2025-05-09 281.40 282.80 278.00 281.20 0.0M
2025-05-08 282.00 283.00 277.40 280.80 0.0M
2025-05-07 289.80 291.20 286.20 289.00 0.0M
2025-05-06 290.80 293.60 286.80 288.60 0.0M
2025-05-05 287.00 294.80 283.40 294.20 0.0M
2025-05-02 283.00 285.00 282.00 284.20 0.0M
2025-04-30 280.40 282.80 279.00 282.20 0.0M
2025-04-29 276.40 280.20 272.20 280.00 0.0M
2025-04-28 280.40 280.40 273.60 275.80 0.0M
2025-04-25 281.80 282.00 278.60 281.60 0.0M
2025-04-24 282.20 284.20 279.80 281.80 0.0M
2025-04-23 285.20 285.20 278.40 280.20 0.0M
2025-04-22 277.60 283.20 275.20 282.80 0.0M
2025-04-17 278.40 279.80 275.60 279.40 0.0M
2025-04-16 274.80 277.40 271.00 274.80 0.0M
2025-04-15 272.00 278.00 270.20 277.00 0.0M
2025-04-14 266.20 272.20 266.00 271.80 0.0M
2025-04-11 265.20 266.60 259.80 265.80 0.0M
2025-04-10 273.00 273.00 257.00 263.60 0.0M
2025-04-09 249.00 274.80 247.20 273.60 0.0M
2025-04-08 251.80 258.80 248.20 252.00 0.0M
2025-04-07 258.00 258.00 232.00 249.00 0.0M
2025-04-04 279.10 281.10 262.20 262.50 0.0M
2025-04-03 274.90 281.80 273.20 278.50 0.0M
2025-04-02 278.50 279.90 276.40 279.00 0.0M
2025-04-01 275.30 279.50 275.20 277.70 0.0M
2025-03-31 275.50 276.50 272.30 275.70 0.0M
2025-03-28 277.50 279.00 275.70 277.40 0.0M
2025-03-27 275.60 278.70 273.70 277.30 0.0M
2025-03-26 276.50 279.20 274.70 275.10 0.0M
2025-03-25 273.20 277.30 273.20 276.50 0.0M
2025-03-24 274.10 277.90 273.00 273.80 0.0M
2025-03-21 270.50 273.20 268.80 273.20 0.0M
2025-03-20 272.10 273.20 269.30 271.50 0.0M
2025-03-19 275.40 276.20 270.00 272.00 0.0M
2025-03-18 273.10 277.50 273.10 276.30 0.0M
2025-03-17 276.60 276.60 270.90 274.40 0.0M
2025-03-14 275.40 279.60 270.90 274.20 0.0M
2025-03-13 272.40 280.00 271.50 274.80 0.0M
2025-03-12 270.00 274.30 269.70 273.00 0.0M
2025-03-11 267.40 271.20 266.40 268.50 0.0M
2025-03-10 266.80 268.10 261.40 266.70 0.0M
2025-03-07 264.50 269.10 261.30 268.20 0.0M
2025-03-06 269.40 272.50 262.90 265.20 0.0M
2025-03-05 265.00 269.00 264.60 268.10 0.0M
2025-03-04 263.40 266.00 259.00 265.00 0.0M
2025-03-03 257.40 265.60 255.80 263.00 0.0M
2025-02-28 252.90 257.00 252.60 255.30 0.0M
2025-02-27 253.00 255.70 251.70 253.50 0.0M
2025-02-26 249.90 254.40 248.20 252.50 0.0M
2025-02-25 248.60 250.00 246.00 248.90 0.0M
2025-02-24 248.90 249.70 246.50 248.60 0.0M
2025-02-21 244.80 246.90 243.30 245.50 0.0M
2025-02-20 249.90 249.90 244.20 246.50 0.0M
2025-02-19 255.50 256.60 247.70 249.20 0.0M
2025-02-18 255.00 256.80 253.30 255.60 0.0M
2025-02-17 250.00 255.80 248.00 255.40 0.0M
2025-02-14 256.50 256.60 249.90 250.70 0.0M
2025-02-13 257.90 258.70 252.00 256.10 0.0M
2025-02-12 254.80 257.20 253.40 256.30 0.0M
2025-02-11 253.80 255.50 252.40 254.00 0.0M
2025-02-10 252.70 254.50 252.40 254.30 0.0M
2025-02-07 254.40 256.40 252.10 252.70 0.0M
2025-02-06 259.80 260.00 250.90 253.90 0.0M
2025-02-05 257.20 260.30 255.60 258.30 0.0M
2025-02-04 254.00 257.90 253.00 257.90 0.0M
2025-02-03 254.00 254.80 250.90 254.10 0.0M
2025-01-31 259.00 259.60 252.60 254.00 0.0M
2025-01-30 260.40 261.60 258.00 258.80 0.0M
2025-01-29 262.40 263.00 259.60 260.30 0.0M
2025-01-28 262.90 262.90 260.00 262.30 0.0M
2025-01-27 255.40 263.20 255.10 262.00 0.0M
2025-01-24 262.00 262.90 257.30 258.20 0.0M
2025-01-23 260.00 262.70 258.90 261.80 0.0M
2025-01-22 257.60 264.20 255.70 260.10 0.0M
2025-01-21 254.50 256.20 253.10 255.10 0.0M
2025-01-20 253.60 255.80 253.40 255.00 0.0M
2025-01-17 254.30 255.10 252.90 254.50 0.0M
2025-01-16 247.60 253.90 247.20 253.10 0.0M
2025-01-15 246.80 248.50 245.10 248.50 0.0M
2025-01-14 248.00 248.00 245.00 246.90 0.0M
2025-01-13 250.00 250.60 244.80 247.30 0.0M
2025-01-10 256.50 257.50 249.80 251.30 0.0M
2025-01-09 254.40 256.20 252.40 254.90 0.0M
2025-01-08 252.60 255.70 252.40 254.90 0.0M
2025-01-07 249.00 254.60 247.80 253.10 0.0M
2025-01-06 252.00 252.10 248.00 249.70 0.0M
2025-01-03 247.20 252.10 245.50 251.50 0.0M
2025-01-02 242.30 247.70 241.70 246.90 0.0M