Henkel AG and Co KGAA【HEN】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	3.15	4.82388973966	65.3	69.95	64.95	2709	68.25721722	DE
4	6.9	11.2103980504	61.55	69.95	60.6	3779	64.63046277	DE
12	7.85	12.9537953795	60.6	69.95	57.9	6847	61.89799675	DE
26	3.55	5.46995377504	64.9	77.349999	57.9	5613	64.12435331	DE
52	6.85	11.1201298701	61.6	77.349999	57.9	4112	64.32593302	DE
156	4.37	6.81960049938	64.08	79.95	57.9	5909	64.55434108	DE
260	-8.95	-11.5633074935	77.4	79.95	56.55	52291	65.5898683	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782764700	69.9	0.6	0.87	69.5	69.95	68.95	1991
1782505500	69.3	1	1.46	68.099999	69.8	67.849999	2137
1782419100	68.3	-0.15	-0.22	68.349999	69.3	68.2	3699
1782332700	68.45	2.15	3.24	66.45	68.55	66.45	2573
1782246300	66.3	0.8	1.22	65.3	67.2	64.95	3144
1782159900	65.5	-0.4	-0.61	65.95	66.4	64.8	4434
1781900700	65.9	-0.6	-0.90	66.05	67	65.9	4664
1781814300	66.5	0.15	0.23	65.55	66.5	65.55	2966
1781727900	66.349999	0.8	1.22	65.55	66.45	65.3	2188
1781641500	65.55	0.5	0.77	65.4	65.75	64.349999	3280
1781555100	65.05	0.1	0.15	65	65.45	64.65	2928
1781295900	64.95	0.55	0.85	64.349999	64.95	63.9	5345
1781209500	64.4	0.65	1.02	63.75	64.4	63.65	1132
1781123100	63.75	0.2	0.31	63.65	64.2	63.3	6164
1781036700	63.55	1.6	2.58	62.25	63.7	62.25	6285
1780950300	61.95	-0.65	-1.04	62.4	62.45	61.65	10359
1780691100	62.6	1.6	2.62	60.6	62.8	60.6	5335
1780604700	61	-0.05	-0.08	61.05	61.9	60.7	1651
1780518300	61.05	-0.85	-1.37	62.15	62.15	61.05	3046
1780431900	61.9	0.65	1.06	61.55	62.2	61.3	2263
1780345500	61.25	-1.1	-1.76	62.65	62.85	61.2	4038
1780086300	62.35	-0.4	-0.64	63.1	63.4	62.35	6694
1779999900	62.75	-0.4	-0.63	63	63.15	62.5	2198
1779913500	63.15	1.6	2.60	61.9	63.15	61.65	20209
1779827100	61.55	-0.85	-1.36	62.2	62.25	61.45	2560
1779740700	62.4	0.85	1.38	62.1	62.4	61.8	2850
1779481500	61.55	-0.2	-0.32	61.75	61.9	61.5	2019
1779395100	61.75	-0.35	-0.56	61.7	62	61.4	1656
1779308700	62.1	-0.25	-0.40	62	62.55	61.4	4037
1779222300	62.35	0.9	1.46	61.25	62.5	61.25	3525
1779135900	61.45	1.25	2.08	60.35	61.8	60.05	2790
1778876700	60.2	0.15	0.25	59.85	60.55	59.65	2721
1778790300	60.05	-0.15	-0.25	60	60.3	59.7	2359
1778703900	60.2	0.35	0.58	59.7	60.2	59.3	2900
1778617500	59.85	0.5	0.84	59.2	59.9	59.05	2335
1778531100	59.35	-0.9	-1.49	60.3	60.3	59.2	4643
1778271900	60.25	-1.45	-2.35	61.7	61.8	60.15	5164
1778185500	61.7	1.75	2.92	59.95	63	59.95	56685
1778099100	59.95	1.25	2.13	58.85	59.95	58.85	6906
1778012700	58.7	0.35	0.60	58.25	58.7	58.15	8135
1777926300	58.35	-0.45	-0.77	58.95	59.05	57.9	10313
1777580700	58.8	0.05	0.09	58.7	58.9	58.05	6027
1777494300	58.75	-0.6	-1.01	59.5	59.55	58.55	6034
1777407900	59.35	-1.5	-2.47	59.2	59.7	58.65	11495
1777321500	60.85	-0.55	-0.90	61.5	61.9	60.4	22483
1777062300	61.4	-0.3	-0.49	61.3	62.1	60.7	18639
1776975900	61.7	-0.4	-0.64	61.7	61.95	61.05	9317
1776889500	62.1	0.65	1.06	61.75	62.5	61.5	26355
1776803100	61.45	-1.05	-1.68	62.7	62.7	61.45	9237
1776716700	62.5	0.05	0.08	62.25	62.8	61.85	7541
1776457500	62.45	1.3	2.13	61.5	62.8	61.25	5813
1776371100	61.15	-0.15	-0.24	61.4	61.95	61	7749
1776284700	61.3	-0.25	-0.41	61.45	61.85	60.95	10867
1776198300	61.55	-0.8	-1.28	62.35	62.35	61.5	4987
1776111900	62.35	-0.25	-0.40	62.7	63	61.55	3812
1775852700	62.6	-0.35	-0.56	62.8	63	62.35	4453
1775766300	62.95	0.6	0.96	62.4	62.95	61.8	2787
1775679900	62.35	1.85	3.06	62	62.7	61.8	7067
1775593500	60.5	0.35	0.58	60.6	60.85	59.4	9096
1775161500	60.15	-2.1	-3.37	61.85	62.35	59.55	26633
1775075100	62.25	0.45	0.73	62	62.85	61.6	12810
1774988700	61.8	-0.1	-0.16	62.3	62.5	61.8	4186
1774902300	61.9	-0.35	-0.56	62.05	62.25	61.6	4330