Heico

HEI
🏛️ ドイツ →
274.30
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
2023-12-29 163.00 163.00 163.00 163.00 0.0M
2023-12-28 159.80 162.00 159.80 161.80 0.0M
2023-12-27 164.30 164.30 164.10 164.10 0.0M
2023-12-21 158.30 161.80 158.30 161.80 0.0M
2023-12-20 168.00 168.00 160.30 163.30 0.0M
2023-12-19 170.60 170.60 166.50 166.50 0.0M
2023-12-18 169.00 169.00 168.00 168.00 0.0M
2023-12-15 168.70 168.70 168.60 168.60 0.0M
2023-12-14 170.00 172.20 168.20 168.20 0.0M
2023-12-13 171.40 171.40 171.40 171.40 0.0M
2023-12-12 171.00 171.00 171.00 171.00 0.0M
2023-12-11 169.20 170.00 169.20 170.00 0.0M
2023-12-08 166.90 166.90 166.90 166.90 0.0M
2023-12-07 163.60 164.50 161.30 163.60 0.0M
2023-12-06 162.50 162.50 162.50 162.50 0.0M
2023-12-05 163.20 163.20 163.00 163.00 0.0M
2023-12-04 161.80 163.00 161.80 163.00 0.0M
2023-12-01 158.50 159.80 158.40 159.80 0.0M
2023-11-29 154.70 154.70 154.70 154.70 0.0M
2023-11-24 158.10 158.60 158.10 158.60 0.0M
2023-11-23 159.90 159.90 159.90 159.90 0.0M
2023-11-21 155.70 155.70 155.70 155.70 0.0M
2023-11-16 155.70 155.70 155.50 155.50 0.0M
2023-11-15 158.40 158.40 157.70 157.70 0.0M
2023-11-14 154.90 154.90 154.90 154.90 0.0M
2023-11-13 153.50 153.50 153.50 153.50 0.0M
2023-11-10 153.50 155.00 153.50 155.00 0.0M
2023-11-09 148.80 148.80 148.80 148.80 0.0M
2023-11-07 153.00 153.00 153.00 153.00 0.0M
2023-11-06 150.80 150.80 150.80 150.80 0.0M
2023-11-01 150.80 150.80 150.20 150.50 0.0M
2023-10-31 147.90 147.90 147.90 147.90 0.0M
2023-10-30 148.30 148.30 147.40 147.40 0.0M
2023-10-27 149.40 149.40 149.40 149.40 0.0M
2023-10-26 150.50 152.30 150.50 152.30 0.0M
2023-10-25 151.70 151.70 151.70 151.70 0.0M
2023-10-24 147.60 147.60 147.60 147.60 0.0M
2023-10-23 150.40 150.40 150.40 150.40 0.0M
2023-10-20 150.80 152.20 150.00 150.00 0.0M
2023-10-19 153.80 156.20 153.80 156.20 0.0M
2023-10-18 157.90 157.90 157.90 157.90 0.0M
2023-10-16 158.30 158.30 156.40 156.80 0.0M
2023-10-12 157.80 157.80 157.80 157.80 0.0M
2023-10-11 157.90 157.90 157.90 157.90 0.0M
2023-10-09 151.30 153.30 151.30 153.30 0.0M
2023-10-06 151.20 151.20 151.20 151.20 0.0M
2023-10-04 152.20 152.20 152.20 152.20 0.0M
2023-10-03 152.00 152.00 152.00 152.00 0.0M
2023-10-02 154.90 154.90 153.90 153.90 0.0M
2023-09-28 151.50 151.50 151.50 151.50 0.0M
2023-09-25 151.40 151.50 150.30 150.70 0.0M
2023-09-20 154.70 154.70 154.70 154.70 0.0M
2023-09-19 156.40 158.10 156.00 156.00 0.0M
2023-09-18 154.50 155.00 154.50 155.00 0.0M
2023-09-15 156.60 156.60 156.60 156.60 0.0M
2023-09-14 154.20 154.20 154.20 154.20 0.0M
2023-09-11 152.50 154.90 151.00 152.10 0.0M
2023-09-08 154.90 154.90 153.50 153.50 0.0M
2023-09-07 155.70 155.70 155.70 155.70 0.0M
2023-09-05 158.60 158.60 157.00 157.00 0.0M
2023-09-04 155.90 155.90 155.90 155.90 0.0M
2023-09-01 156.90 157.00 156.90 157.00 0.0M
2023-08-31 155.70 155.70 155.50 155.50 0.0M
2023-08-30 152.10 154.80 152.00 154.80 0.0M
2023-08-29 149.70 153.10 149.70 153.10 0.0M
2023-08-25 154.00 154.00 154.00 154.00 0.0M
2023-08-23 154.90 154.90 152.60 152.60 0.0M
2023-08-18 149.80 151.90 149.80 151.90 0.0M
2023-08-17 153.90 153.90 153.40 153.40 0.0M
2023-08-15 156.70 156.70 154.30 155.20 0.0M
2023-08-14 155.00 155.00 155.00 155.00 0.0M
2023-08-11 156.00 156.00 156.00 156.00 0.0M
2023-08-10 157.30 157.30 157.30 157.30 0.0M
2023-08-09 159.70 160.90 158.90 158.90 0.0M
2023-08-08 163.90 163.90 163.90 163.90 0.0M
2023-08-07 157.60 163.90 157.60 163.90 0.0M
2023-08-04 159.00 161.20 159.00 161.20 0.0M
2023-08-01 161.20 161.20 161.20 161.20 0.0M
2023-07-31 157.00 157.00 157.00 157.00 0.0M
2023-07-28 160.20 162.00 158.20 158.20 0.0M
2023-07-27 159.90 162.10 159.90 162.10 0.0M
2023-07-26 161.50 162.00 161.50 162.00 0.0M
2023-07-24 160.40 161.20 160.40 161.20 0.0M
2023-07-20 154.10 154.10 154.10 154.10 0.0M
2023-07-19 155.40 155.40 155.40 155.40 0.0M
2023-07-18 155.30 156.50 155.30 156.50 0.0M
2023-07-17 152.60 152.60 152.40 152.40 0.0M
2023-07-14 155.00 155.00 155.00 155.00 0.0M
2023-07-13 156.00 157.10 156.00 157.00 0.0M
2023-07-12 160.00 160.00 157.20 157.20 0.0M
2023-07-07 161.30 163.00 159.60 159.60 0.0M
2023-07-06 158.90 158.90 158.90 158.90 0.0M
2023-07-04 160.30 160.30 160.00 160.00 0.0M
2023-07-03 163.70 163.70 160.90 160.90 0.0M
2023-06-30 163.00 163.40 162.40 163.10 0.0M
2023-06-29 162.00 162.00 162.00 162.00 0.0M
2023-06-28 158.90 158.90 158.90 158.90 0.0M
2023-06-27 158.70 159.60 158.70 159.00 0.0M
2023-06-26 160.40 161.40 160.40 161.40 0.0M
2023-06-23 159.70 159.70 159.70 159.70 0.0M
2023-06-22 155.20 157.20 155.20 157.20 0.0M
2023-06-21 153.80 153.80 153.80 153.80 0.0M
2023-06-19 152.80 152.80 152.50 152.50 0.0M
2023-06-16 153.00 153.00 152.00 152.00 0.0M
2023-06-15 153.30 153.30 150.60 151.30 0.0M
2023-06-14 152.20 152.20 152.20 152.20 0.0M
2023-06-13 153.30 154.30 153.30 153.90 0.0M
2023-06-12 153.40 153.40 152.20 152.60 0.0M
2023-06-08 151.50 151.50 151.50 151.50 0.0M
2023-06-07 150.20 151.00 150.10 151.00 0.0M
2023-06-05 149.70 149.70 149.70 149.70 0.0M
2023-06-02 144.60 144.60 144.60 144.60 0.0M
2023-06-01 145.90 146.00 145.90 146.00 0.0M
2023-05-31 147.90 147.90 145.00 145.00 0.0M
2023-05-30 148.10 150.10 148.10 149.00 0.0M
2023-05-29 149.90 149.90 149.90 149.90 0.0M
2023-05-26 151.10 151.10 150.00 150.00 0.0M
2023-05-25 150.90 150.90 150.00 150.00 0.0M
2023-05-24 151.70 151.70 150.00 150.00 0.0M
2023-05-23 166.60 167.40 153.80 154.10 0.0M
2023-05-22 164.70 164.70 164.70 164.70 0.0M
2023-05-18 162.90 165.40 162.90 165.40 0.0M
2023-05-17 164.80 165.10 164.50 164.50 0.0M
2023-05-16 165.10 165.10 163.70 163.70 0.0M
2023-05-15 154.30 165.50 154.20 165.50 0.0M
2023-05-11 154.90 154.90 154.30 154.30 0.0M
2023-05-10 157.50 157.50 154.60 155.00 0.0M
2023-05-08 155.00 155.00 155.00 155.00 0.0M
2023-05-04 152.90 152.90 152.90 152.90 0.0M
2023-05-03 154.50 155.00 154.50 155.00 0.0M
2023-05-02 156.30 156.30 155.40 155.40 0.0M
2023-04-28 151.80 153.10 151.80 152.60 0.0M
2023-04-27 148.40 148.80 148.40 148.80 0.0M
2023-04-26 153.50 153.50 148.60 148.60 0.0M
2023-04-24 156.90 156.90 154.70 154.80 0.0M
2023-04-21 156.20 156.20 156.20 156.20 0.0M
2023-04-20 153.80 155.30 153.50 155.30 0.0M
2023-04-19 156.90 156.90 155.70 155.80 0.0M
2023-04-18 153.40 153.40 153.40 153.40 0.0M
2023-04-17 154.50 154.50 154.50 154.50 0.0M
2023-04-14 152.60 154.10 152.60 154.10 0.0M
2023-04-11 152.60 155.30 152.60 155.30 0.0M
2023-04-06 152.00 152.00 152.00 152.00 0.0M
2023-04-05 154.40 154.40 154.40 154.40 0.0M
2023-04-04 159.30 159.30 159.30 159.30 0.0M
2023-04-03 159.30 159.30 157.40 157.40 0.0M
2023-03-31 157.00 157.00 157.00 157.00 0.0M
2023-03-30 157.00 157.00 156.00 156.00 0.0M
2023-03-29 157.00 157.00 157.00 157.00 0.0M
2023-03-24 153.00 153.00 153.00 153.00 0.0M
2023-03-23 153.00 153.00 153.00 153.00 0.0M
2023-03-22 156.00 156.00 156.00 156.00 0.0M
2023-03-21 156.00 156.00 156.00 156.00 0.0M
2023-03-20 154.00 154.00 154.00 154.00 0.0M
2023-03-16 155.00 157.00 155.00 157.00 0.0M
2023-03-15 158.00 158.00 153.00 153.00 0.0M
2023-03-14 155.00 156.00 155.00 156.00 0.0M
2023-03-13 156.00 156.00 154.00 154.00 0.0M
2023-03-10 159.00 159.00 158.00 158.00 0.0M
2023-03-09 163.00 163.00 163.00 163.00 0.0M
2023-03-08 163.00 164.00 163.00 164.00 0.0M
2023-03-07 164.00 164.00 164.00 164.00 0.0M
2023-03-06 164.00 164.00 164.00 164.00 0.0M
2023-03-03 165.00 165.00 165.00 165.00 0.0M
2023-03-02 160.60 162.50 160.50 162.50 0.0M
2023-03-01 156.00 159.00 156.00 159.00 0.0M
2023-02-28 161.00 161.00 154.00 156.00 0.0M
2023-02-27 166.00 167.00 166.00 166.00 0.0M
2023-02-24 165.00 166.00 164.00 165.00 0.0M
2023-02-23 165.00 165.00 165.00 165.00 0.0M
2023-02-21 165.00 165.00 165.00 165.00 0.0M
2023-02-20 165.00 165.00 164.00 164.00 0.0M
2023-02-17 164.00 166.00 164.00 166.00 0.0M
2023-02-16 165.00 167.00 164.00 164.00 0.0M
2023-02-15 163.00 165.00 163.00 165.00 0.0M
2023-02-14 162.00 164.00 162.00 163.00 0.0M
2023-02-10 162.00 163.00 161.00 161.00 0.0M
2023-02-09 164.00 164.00 163.00 163.00 0.0M
2023-02-08 161.00 162.00 161.00 162.00 0.0M
2023-02-07 161.00 161.00 161.00 161.00 0.0M
2023-02-06 161.00 161.00 161.00 161.00 0.0M
2023-02-02 157.00 157.00 157.00 157.00 0.0M
2023-02-01 157.00 157.00 157.00 157.00 0.0M
2023-01-31 157.00 157.00 155.00 155.00 0.0M
2023-01-30 156.00 156.00 155.00 155.00 0.0M
2023-01-27 156.00 156.00 156.00 156.00 0.0M
2023-01-26 154.00 155.00 154.00 155.00 0.0M
2023-01-25 154.00 155.00 154.00 155.00 0.0M
2023-01-24 154.00 154.00 154.00 154.00 0.0M
2023-01-23 152.00 154.00 151.00 154.00 0.0M
2023-01-19 149.00 149.00 149.00 149.00 0.0M
2023-01-18 153.00 153.00 153.00 153.00 0.0M
2023-01-17 153.00 153.00 153.00 153.00 0.0M
2023-01-16 153.00 153.00 153.00 153.00 0.0M
2023-01-12 152.00 152.00 150.00 151.00 0.0M
2023-01-11 147.00 147.00 147.00 147.00 0.0M
2023-01-09 147.00 147.00 147.00 147.00 0.0M
2023-01-05 142.00 143.00 142.00 143.00 0.0M
2023-01-03 143.00 143.00 143.00 143.00 0.0M
2023-01-02 145.00 145.00 145.00 145.00 0.0M