Henkel AG & Co KGAA (HEN3)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.58 | 1.99293642785 | 79.28 | 81.92 | 78.8 | 6005 | 80.46620469 | DE |
4 | 0.34 | 0.422255340288 | 80.52 | 83.4 | 78.8 | 4829 | 81.31341897 | DE |
12 | -2.68 | -3.20804405075 | 83.54 | 84.66 | 76.04 | 5795 | 80.49591788 | DE |
26 | 8.040001 | 11.0409243483 | 72.819999 | 85.62 | 70.04 | 9336 | 79.42448481 | DE |
52 | 12.400001 | 18.1127683043 | 68.459999 | 85.62 | 65.9 | 8552 | 75.65209189 | DE |
156 | 2.92 | 3.74647164486 | 77.94 | 85.62 | 56.56 | 375001 | 68.02802082 | DE |
260 | -12 | -12.9226793022 | 92.86 | 99.5 | 56.56 | 442895 | 77.10807974 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1726864020 | 80.66 | -0.44 | -0.54 | 80.98 | 81.459999 | 80.54 | 4308 |
1726777560 | 81.099999 | 0.94 | 1.17 | 79.7 | 81.92 | 79.7 | 10273 |
1726691220 | 80.16 | 0.32 | 0.40 | 79.86 | 80.44 | 79.38 | 3439 |
1726604760 | 79.84 | -0.72 | -0.89 | 80.72 | 80.72 | 79.84 | 5422 |
1726518420 | 80.56 | 0.38 | 0.47 | 80.56 | 80.56 | 79.86 | 2774 |
1726259160 | 80.18 | 0.18 | 0.23 | 79.28 | 80.44 | 78.8 | 8116 |
1726172760 | 80 | -0.66 | -0.82 | 81.22 | 81.22 | 79.819999 | 2938 |
1726086360 | 80.66 | 0.1 | 0.12 | 80.72 | 80.84 | 80.08 | 4310 |
1725999960 | 80.56 | -0.02 | -0.02 | 80.9 | 81.08 | 80.3 | 3349 |
1725913620 | 80.58 | -0.66 | -0.81 | 81 | 81.52 | 80.26 | 4962 |
1725654360 | 81.239999 | -0.78 | -0.95 | 81.86 | 82 | 80.86 | 3746 |
1725567960 | 82.02 | -0.28 | -0.34 | 82.44 | 82.44 | 81.48 | 3131 |
1725481560 | 82.3 | -0.44 | -0.53 | 82.4 | 83.4 | 82.02 | 4849 |
1725395160 | 82.739999 | 0.02 | 0.02 | 82.959999 | 83.34 | 82.7 | 5645 |
1725308760 | 82.72 | -0.12 | -0.14 | 82.58 | 82.98 | 82.3 | 2998 |
1725049560 | 82.84 | 0.54 | 0.66 | 82.38 | 82.92 | 82.26 | 9461 |
1724963160 | 82.3 | 0.48 | 0.59 | 81.94 | 82.76 | 81.66 | 3187 |
1724876760 | 81.819999 | 0.22 | 0.27 | 81.62 | 82.5 | 81.599999 | 4362 |
1724790420 | 81.599999 | 0.34 | 0.42 | 81.14 | 82 | 81.12 | 4454 |
1724704020 | 81.26 | 0.36 | 0.44 | 80.54 | 81.26 | 80.52 | 5560 |
1724444820 | 80.9 | 0.56 | 0.70 | 80.52 | 81.44 | 80.52 | 3612 |
1724358420 | 80.34 | 0.32 | 0.40 | 79.88 | 80.819999 | 79.76 | 5255 |
1724271960 | 80.02 | 0.78 | 0.98 | 79.52 | 80.28 | 79 | 6941 |
1724185560 | 79.239999 | 1.36 | 1.75 | 78.04 | 79.42 | 78.04 | 15981 |
1724099220 | 77.88 | -0.18 | -0.23 | 77.86 | 78.38 | 77.4 | 8120 |
1723840020 | 78.06 | -0.04 | -0.05 | 78.44 | 78.599999 | 77.4 | 8312 |
1723753620 | 78.099999 | -0.38 | -0.48 | 78.62 | 78.92 | 77.92 | 2810 |
1723667160 | 78.48 | -0.44 | -0.56 | 79.22 | 79.319999 | 78.38 | 6323 |
1723580760 | 78.92 | 0.94 | 1.21 | 78.599999 | 79.12 | 77.9 | 9930 |
1723494360 | 77.98 | 0.32 | 0.41 | 77.5 | 78.94 | 77.36 | 3474 |
1723235220 | 77.66 | 0.04 | 0.05 | 77.739999 | 77.739999 | 77.14 | 2087 |
1723148820 | 77.62 | 0.1 | 0.13 | 77.4 | 77.9 | 77.06 | 2600 |
1723062360 | 77.52 | -0.16 | -0.21 | 77.78 | 77.98 | 77.28 | 3584 |
1722975960 | 77.68 | 0.34 | 0.44 | 77.459999 | 77.88 | 76.48 | 6213 |
1722889620 | 77.34 | -0.16 | -0.21 | 76.319999 | 77.34 | 76.04 | 15274 |
1722630360 | 77.5 | -0.82 | -1.05 | 78.44 | 79.14 | 77.22 | 8536 |
1722544020 | 78.319999 | -0.82 | -1.04 | 78.84 | 78.88 | 78.2 | 7958 |
1722457560 | 79.14 | 0.44 | 0.56 | 78.739999 | 79.72 | 78.599999 | 3803 |
1722371220 | 78.7 | -0.84 | -1.06 | 79.52 | 80.14 | 77.5 | 6507 |
1722284760 | 79.54 | -1.04 | -1.29 | 80.56 | 80.8 | 79.4 | 3693 |
1722025620 | 80.58 | 0.66 | 0.83 | 80.08 | 80.66 | 79.58 | 3128 |
1721939160 | 79.92 | -1.64 | -2.01 | 81.5 | 82.38 | 79.92 | 9066 |
1721852820 | 81.56 | -0.76 | -0.92 | 82.12 | 82.22 | 81 | 5732 |
1721766420 | 82.319999 | -0.18 | -0.22 | 82.4 | 82.739999 | 82.14 | 7101 |
1721677800 | 82.5 | 0.08 | 0.10 | 82.54 | 83.099999 | 82.22 | 4934 |
1721420760 | 82.42 | -0.44 | -0.53 | 82.78 | 83.12 | 81.94 | 1995 |
1721334360 | 82.86 | 0.08 | 0.10 | 82.58 | 83.86 | 82.52 | 5075 |
1721248020 | 82.78 | 1.1 | 1.35 | 81.2 | 84.66 | 80.78 | 16207 |
1721161560 | 81.68 | 0.42 | 0.52 | 81.48 | 81.68 | 80.88 | 2135 |
1721075160 | 81.26 | -0.68 | -0.83 | 81.099999 | 82.58 | 81.099999 | 5523 |
1720815960 | 81.94 | 0.94 | 1.16 | 81.099999 | 82.38 | 81.099999 | 4933 |
1720729560 | 81 | -0.38 | -0.47 | 81.3 | 81.739999 | 80.72 | 5269 |
1720643220 | 81.38 | -0.02 | -0.02 | 81.34 | 81.84 | 80.02 | 6637 |
1720556760 | 81.4 | -0.44 | -0.54 | 82.08 | 82.78 | 81.4 | 5135 |
1720470360 | 81.84 | 0.1 | 0.12 | 81.68 | 82.34 | 81.48 | 5449 |
1720211220 | 81.739999 | -0.46 | -0.56 | 82.34 | 82.7 | 81.68 | 3388 |
1720124820 | 82.2 | 0.2 | 0.24 | 81.959999 | 82.34 | 81.54 | 1861 |
1720038420 | 82 | -0.7 | -0.85 | 82.72 | 82.92 | 81.459999 | 5432 |
1719952020 | 82.7 | -0.24 | -0.29 | 82.9 | 82.9 | 82.28 | 3810 |
1719865620 | 82.94 | 0.28 | 0.34 | 83.36 | 83.72 | 82.94 | 14512 |
1719606420 | 82.66 | -0.82 | -0.98 | 83.54 | 83.58 | 82.48 | 6368 |
1719520020 | 83.48 | 0.12 | 0.14 | 83.36 | 84.38 | 83.22 | 8424 |
1719433620 | 83.36 | 0.96 | 1.17 | 82.86 | 83.38 | 82.54 | 6369 |
1719347160 | 82.4 | -0.46 | -0.56 | 82.62 | 83.22 | 82.04 | 2742 |
1719260820 | 82.86 | 0.82 | 1.00 | 81.88 | 83.16 | 81.84 | 4264 |
1719001620 | 82.04 | -0.28 | -0.34 | 82.4 | 82.4 | 81.22 | 5590 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約