Newell Brands

NWL
🏛️ ドイツ →
4.24
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
2021-12-30 19.00 19.16 19.00 19.16 0.0M
2021-12-29 19.09 19.14 19.09 19.14 0.0M
2021-12-28 19.42 19.42 19.23 19.23 0.0M
2021-12-27 18.70 19.00 18.70 19.00 0.0M
2021-12-23 18.95 18.95 18.95 18.95 0.0M
2021-12-22 18.83 19.00 18.83 19.00 0.0M
2021-12-21 18.18 18.18 18.18 18.18 0.0M
2021-12-20 18.89 18.91 18.10 18.10 0.0M
2021-12-17 19.72 19.84 19.40 19.40 0.0M
2021-12-16 19.86 19.86 19.86 19.86 0.0M
2021-12-15 19.98 19.98 19.98 19.98 0.0M
2021-12-14 19.61 19.61 19.61 19.61 0.0M
2021-12-13 19.73 19.73 19.73 19.73 0.0M
2021-12-10 20.29 20.29 19.80 19.80 0.0M
2021-12-09 20.24 20.24 20.24 20.24 0.0M
2021-12-06 19.41 20.00 19.41 19.98 0.0M
2021-12-03 19.10 19.12 19.10 19.12 0.0M
2021-12-02 18.41 18.71 18.41 18.71 0.0M
2021-12-01 19.25 19.25 19.25 19.25 0.0M
2021-11-30 18.82 19.07 18.82 18.93 0.0M
2021-11-29 19.93 19.93 19.58 19.58 0.0M
2021-11-26 19.89 20.11 19.61 19.61 0.0M
2021-11-23 20.70 20.70 20.52 20.52 0.0M
2021-11-22 20.09 20.68 20.09 20.68 0.0M
2021-11-19 20.12 20.15 19.89 19.89 0.0M
2021-11-18 20.20 20.20 20.20 20.20 0.0M
2021-11-17 21.00 21.00 20.71 20.71 0.0M
2021-11-16 21.22 21.22 21.22 21.22 0.0M
2021-11-15 21.15 21.26 21.15 21.26 0.0M
2021-11-12 21.09 21.33 21.09 21.31 0.0M
2021-11-11 20.94 20.94 20.94 20.94 0.0M
2021-11-10 21.14 21.14 21.14 21.14 0.0M
2021-11-09 21.17 21.17 21.10 21.17 0.0M
2021-11-08 21.07 21.07 21.07 21.07 0.0M
2021-11-05 20.87 20.92 20.74 20.74 0.0M
2021-11-04 20.72 20.72 20.72 20.72 0.0M
2021-11-03 20.69 20.88 20.69 20.83 0.0M
2021-11-02 20.23 20.50 20.20 20.38 0.0M
2021-11-01 20.03 20.70 19.95 20.44 0.0M
2021-10-29 19.04 20.11 18.91 20.11 0.0M
2021-10-28 18.50 18.52 18.50 18.52 0.0M
2021-10-27 18.98 18.98 18.98 18.98 0.0M
2021-10-26 19.55 19.55 19.29 19.29 0.0M
2021-10-25 19.61 19.61 19.61 19.61 0.0M
2021-10-22 20.16 20.16 20.16 20.16 0.0M
2021-10-20 19.96 19.96 19.88 19.88 0.0M
2021-10-15 19.46 19.46 19.46 19.46 0.0M
2021-10-13 19.20 19.20 19.09 19.13 0.0M
2021-10-12 18.95 18.95 18.95 18.95 0.0M
2021-10-11 19.30 19.30 19.30 19.30 0.0M
2021-10-08 19.38 19.38 19.38 19.38 0.0M
2021-10-07 19.41 19.41 19.41 19.41 0.0M
2021-10-05 19.14 19.14 19.14 19.14 0.0M
2021-10-04 19.39 19.39 19.08 19.08 0.0M
2021-10-01 19.23 19.23 19.00 19.00 0.0M
2021-09-30 20.00 20.00 19.09 19.09 0.0M
2021-09-29 20.58 20.58 20.58 20.58 0.0M
2021-09-28 20.45 20.45 20.45 20.45 0.0M
2021-09-27 20.21 20.41 20.21 20.41 0.0M
2021-09-24 20.33 20.33 20.33 20.33 0.0M
2021-09-22 20.16 20.16 20.16 20.16 0.0M
2021-09-21 20.52 20.52 20.20 20.20 0.0M
2021-09-20 20.81 20.95 20.69 20.69 0.0M
2021-09-13 21.09 21.09 21.09 21.09 0.0M
2021-09-09 21.80 21.80 21.80 21.80 0.0M
2021-09-08 21.47 21.62 21.47 21.62 0.0M
2021-09-06 21.46 21.46 21.46 21.46 0.0M
2021-09-03 21.64 21.64 21.64 21.64 0.0M
2021-09-02 21.15 21.48 21.15 21.48 0.0M
2021-09-01 21.08 21.08 21.08 21.08 0.0M
2021-08-31 21.28 21.28 21.28 21.28 0.0M
2021-08-27 21.71 21.71 21.71 21.71 0.0M
2021-08-26 21.50 21.50 21.50 21.50 0.0M
2021-08-25 21.60 21.60 21.60 21.60 0.0M
2021-08-24 21.22 21.43 21.22 21.43 0.0M
2021-08-23 21.10 21.10 20.97 21.04 0.0M
2021-08-20 20.29 20.79 20.29 20.79 0.0M
2021-08-19 20.90 20.90 20.71 20.71 0.0M
2021-08-18 21.47 21.47 21.17 21.17 0.0M
2021-08-17 21.43 21.43 21.43 21.43 0.0M
2021-08-16 21.98 22.00 21.98 22.00 0.0M
2021-08-13 21.64 21.65 21.64 21.65 0.0M
2021-08-12 22.10 22.10 21.82 21.82 0.0M
2021-08-11 21.88 21.88 21.88 21.88 0.0M
2021-08-10 21.72 21.72 21.72 21.72 0.0M
2021-08-09 21.39 21.70 21.34 21.34 0.0M
2021-08-06 21.68 21.68 21.42 21.42 0.0M
2021-08-05 21.35 21.35 21.35 21.35 0.0M
2021-08-04 21.24 21.24 20.89 21.19 0.0M
2021-08-02 21.42 21.42 21.00 21.00 0.0M
2021-07-30 22.67 22.67 20.85 20.85 0.0M
2021-07-29 22.79 22.87 22.79 22.87 0.0M
2021-07-28 23.21 23.21 23.09 23.09 0.0M
2021-07-27 23.27 23.27 23.14 23.14 0.0M
2021-07-26 23.21 23.27 23.21 23.27 0.0M
2021-07-23 23.21 23.21 23.17 23.17 0.0M
2021-07-22 22.97 22.97 22.84 22.84 0.0M
2021-07-20 22.02 22.18 21.97 21.97 0.0M
2021-07-19 22.47 22.48 22.13 22.26 0.0M
2021-07-16 22.88 23.20 22.88 23.20 0.0M
2021-07-15 22.73 22.73 22.73 22.73 0.0M
2021-07-14 22.75 22.79 22.74 22.79 0.0M
2021-07-13 22.55 22.55 22.55 22.55 0.0M
2021-07-08 22.19 22.19 22.19 22.19 0.0M
2021-07-07 22.27 22.27 22.27 22.27 0.0M
2021-07-06 22.40 22.40 22.40 22.40 0.0M
2021-07-05 23.07 23.11 23.07 23.11 0.0M
2021-06-30 22.93 22.93 22.93 22.93 0.0M
2021-06-28 22.29 22.34 22.29 22.34 0.0M
2021-06-24 22.27 22.27 22.27 22.27 0.0M
2021-06-23 22.02 22.27 22.02 22.27 0.0M
2021-06-22 22.27 22.27 22.27 22.27 0.0M
2021-06-21 22.15 22.28 21.90 22.28 0.0M
2021-06-18 21.90 21.90 21.90 21.90 0.0M
2021-06-17 22.37 22.37 21.94 21.94 0.0M
2021-06-16 22.63 22.63 22.44 22.44 0.0M
2021-06-14 22.95 23.05 22.50 22.50 0.0M
2021-06-11 22.78 23.02 22.78 23.02 0.0M
2021-06-10 22.97 22.97 22.70 22.70 0.0M
2021-06-08 22.98 23.40 22.98 23.40 0.0M
2021-06-07 23.15 23.40 23.09 23.09 0.0M
2021-06-04 23.52 23.52 23.52 23.52 0.0M
2021-06-03 23.35 23.35 23.35 23.35 0.0M
2021-06-02 23.55 23.55 23.55 23.55 0.0M
2021-06-01 23.73 23.76 23.73 23.76 0.0M
2021-05-28 23.48 23.48 23.48 23.48 0.0M
2021-05-25 23.21 23.21 22.99 22.99 0.0M
2021-05-24 23.51 23.54 23.51 23.54 0.0M
2021-05-21 23.38 23.38 23.38 23.38 0.0M
2021-05-20 22.96 23.23 22.96 23.23 0.0M
2021-05-19 23.02 23.02 23.02 23.02 0.0M
2021-05-18 23.98 23.98 23.34 23.34 0.0M
2021-05-14 23.99 23.99 23.88 23.88 0.0M
2021-05-11 24.00 24.00 23.62 23.62 0.0M
2021-05-10 24.25 24.50 24.25 24.50 0.0M
2021-05-07 24.19 24.19 24.19 24.19 0.0M
2021-05-06 23.53 24.13 23.53 23.97 0.0M
2021-05-05 23.50 23.70 23.50 23.62 0.0M
2021-05-04 23.12 23.30 23.05 23.30 0.0M
2021-05-03 23.28 23.28 23.28 23.28 0.0M
2021-04-30 22.15 22.80 22.15 22.61 0.0M
2021-04-29 22.41 22.41 22.41 22.41 0.0M
2021-04-27 22.10 22.10 22.10 22.10 0.0M
2021-04-26 22.08 22.08 22.05 22.05 0.0M
2021-04-23 22.08 22.08 21.81 21.81 0.0M
2021-04-20 21.75 21.75 21.75 21.75 0.0M
2021-04-19 22.07 22.07 21.89 21.89 0.0M
2021-04-16 22.33 22.33 22.33 22.33 0.0M
2021-04-14 22.42 22.42 22.26 22.26 0.0M
2021-04-13 23.12 23.12 22.19 22.19 0.0M
2021-04-12 22.80 22.80 22.80 22.80 0.0M
2021-04-09 22.69 22.69 22.69 22.69 0.0M
2021-04-08 22.86 22.86 22.43 22.43 0.0M
2021-04-07 22.80 22.80 22.80 22.80 0.0M
2021-04-06 22.88 22.88 22.87 22.87 0.0M
2021-04-01 22.73 22.73 22.73 22.73 0.0M
2021-03-30 22.66 22.66 22.55 22.55 0.0M
2021-03-29 22.70 22.70 22.41 22.50 0.0M
2021-03-26 21.75 22.21 21.75 22.21 0.0M
2021-03-25 21.09 21.09 21.09 21.09 0.0M
2021-03-24 20.99 20.99 20.99 20.99 0.0M
2021-03-23 21.71 21.71 21.50 21.50 0.0M
2021-03-22 21.70 21.73 21.70 21.73 0.0M
2021-03-19 22.27 22.27 22.00 22.00 0.0M
2021-03-18 22.26 22.26 22.00 22.00 0.0M
2021-03-17 21.67 21.67 21.30 21.30 0.0M
2021-03-15 21.82 21.82 21.75 21.75 0.0M
2021-03-09 21.11 21.27 21.11 21.14 0.0M
2021-03-08 20.44 21.51 20.44 21.44 0.0M
2021-03-04 19.99 20.25 19.69 20.25 0.0M
2021-03-03 20.25 20.25 20.22 20.22 0.0M
2021-03-02 20.07 20.07 19.85 19.85 0.0M
2021-03-01 19.68 19.68 19.68 19.68 0.0M
2021-02-26 19.28 19.28 19.28 19.28 0.0M
2021-02-24 19.73 20.05 19.73 20.05 0.0M
2021-02-23 20.09 20.09 19.40 19.73 0.0M
2021-02-22 20.05 20.05 20.05 20.05 0.0M
2021-02-19 19.58 19.58 19.56 19.56 0.0M
2021-02-17 19.77 20.14 19.77 20.07 0.0M
2021-02-16 19.86 20.20 19.85 19.85 0.0M
2021-02-15 20.05 20.06 19.68 20.06 0.0M
2021-02-12 21.09 21.09 19.75 19.81 0.0M
2021-02-11 21.43 21.43 21.43 21.43 0.0M
2021-02-10 21.59 22.03 21.59 21.69 0.0M
2021-02-08 22.32 22.32 21.86 21.92 0.0M
2021-02-05 21.62 21.95 21.62 21.95 0.0M
2021-02-04 21.42 21.86 21.31 21.86 0.0M
2021-02-03 21.29 21.29 21.29 21.29 0.0M
2021-02-02 20.07 20.07 20.07 20.07 0.0M
2021-02-01 19.99 20.32 19.99 20.32 0.0M
2021-01-29 19.85 19.85 19.85 19.85 0.0M
2021-01-28 20.08 20.30 19.92 20.27 0.0M
2021-01-27 21.43 21.43 20.41 20.51 0.0M
2021-01-26 21.09 21.10 21.09 21.10 0.0M
2021-01-25 20.24 21.01 20.24 21.01 0.0M
2021-01-22 19.99 19.99 19.99 19.99 0.0M
2021-01-21 20.18 20.56 20.18 20.26 0.0M
2021-01-20 19.81 20.41 19.81 20.41 0.0M
2021-01-19 20.01 20.03 19.93 19.93 0.0M
2021-01-15 20.25 20.25 19.71 19.99 0.0M
2021-01-14 20.43 20.43 20.05 20.05 0.0M
2021-01-13 20.07 20.07 20.07 20.07 0.0M
2021-01-12 19.12 19.21 19.12 19.21 0.0M
2021-01-11 18.61 18.99 18.61 18.99 0.0M
2021-01-08 18.37 18.88 18.37 18.70 0.0M
2021-01-07 18.22 18.62 18.22 18.62 0.0M
2021-01-06 18.26 18.48 18.26 18.48 0.0M
2021-01-05 17.76 17.76 17.75 17.75 0.0M
2021-01-04 17.49 17.87 17.49 17.84 0.0M