Henkel AG & Co KGAA【HEN3】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	1.9	2.77453271028	68.48	71.84	68.38	21497	69.99001368	DE
4	4.4	6.66868748105	65.98	71.84	65.06	15234	68.17609629	DE
12	2.22	3.25704225352	68.16	71.84	60.94	21722	65.80702907	DE
26	-0.3	-0.424448217318	70.68	84.18	60.94	20939	70.22339859	DE
52	3.98	5.99397590361	66.4	84.18	60.94	17041	70.15112067	DE
156	-3.24	-4.40097799511	73.62	88.42	40.385	37640	71.7814957	DE
260	-19.02	-21.2751677852	89.4	90.96	40.385	253927	69.52474575	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781900700	70.4	-0.54	-0.76	70.72	71.84	70.22	14604
1781814300	70.94	0.22	0.31	69.88	71.099999	69.76	13043
1781727900	70.72	1.06	1.52	70	71.02	69.8	17768
1781641500	69.66	-0.04	-0.06	69.62	70.319999	68.9	20314
1781555100	69.7	0.08	0.11	69.819999	70.22	69.08	27460
1781295900	69.62	0.9	1.31	68.48	69.66	68.38	28900
1781209500	68.72	0.24	0.35	68.52	68.739999	68.34	12053
1781123100	68.48	0.2	0.29	68.34	69.02	68.18	37945
1781036700	68.28	1.8	2.71	66.54	68.36	66.319998	19124
1780950300	66.48	-0.54	-0.81	66.86	67.08	66.26	14870
1780691100	67.019999	1.5	2.29	65.06	67.42	65.06	14802
1780604700	65.519999	0	0.00	65.66	66.4	65.12	4464
1780518300	65.519999	-0.44	-0.67	66.04	66.239999	65.519999	7047
1780431900	65.959998	0.16	0.24	65.84	66.44	65.8	7851
1780345500	65.8	-0.62	-0.93	66.9	66.92	65.56	13915
1780086300	66.42	-0.94	-1.40	67.48	68	66.42	11735
1779999900	67.36	-0.08	-0.12	67.08	67.44	66.9	8629
1779913500	67.44	1.56	2.37	66.22	67.8	65.94	22772
1779827100	65.879999	-0.88	-1.32	66.8	66.86	65.78	12035
1779740700	66.76	0.8	1.21	66.319998	66.76	66.16	3017
1779481500	65.959998	0.3	0.46	65.98	66.3	65.66	6929
1779395100	65.66	-0.02	-0.03	65.519999	65.98	65.4	5866
1779308700	65.68	-0.5	-0.76	66.06	66.3	65.54	13467
1779222300	66.18	0.48	0.73	65.319998	66.36	65.319998	19163
1779135900	65.7	1.66	2.59	64.14	65.76	63.82	12083
1778876700	64.04	0.62	0.98	63.38	64.42	63.1	10441
1778790300	63.42	-0.4	-0.63	63.78	63.98	63.42	6491
1778703900	63.82	0.24	0.38	63.4	64.26	63.06	10886
1778617500	63.58	0.46	0.73	63.02	63.96	62.88	16379
1778531100	63.12	-1.42	-2.20	64.72	64.72	63.02	17482
1778271900	64.54	-1.32	-2.00	65.86	65.9	64.459998	10340
1778185500	65.86	2.34	3.68	63.5	67.12	63.5	96558
1778099100	63.52	1.7	2.75	62	63.52	62	13765
1778012700	61.82	0.3	0.49	61.56	62.26	61.5	26277
1777926300	61.52	-0.72	-1.16	62.4	62.54	60.94	19003
1777580700	62.24	0.18	0.29	61.92	62.28	61.4	34700
1777494300	62.06	-0.7	-1.12	63.14	63.28	61.92	29314
1777407900	62.76	-1.44	-2.24	62.38	63.06	61.8	36104
1777321500	64.2	-0.78	-1.20	64.98	65.08	63.98	39952
1777062300	64.98	0.16	0.25	64.879999	65.44	64.4	40127
1776975900	64.819998	-1.16	-1.76	65.84	65.86	64.72	30144
1776889500	65.98	0.86	1.32	65.28	65.98	65	21520
1776803100	65.12	-1.22	-1.84	66.62	66.62	65.12	47212
1776716700	66.34	-0.84	-1.25	66.7	67.099999	65.94	15652
1776457500	67.18	1.58	2.41	65.48	67.18	65.019999	46563
1776371100	65.599999	0.3	0.46	65.68	65.8	65	29587
1776284700	65.3	-0.36	-0.55	65.62	66	64.879999	45897
1776198300	65.66	-0.76	-1.14	66.08	66.099999	65.519999	20563
1776111900	66.42	-0.28	-0.42	66.58	66.58	65.7	21551
1775852700	66.7	-0.58	-0.86	67.099999	67.4	66.66	10340
1775766300	67.28	0.02	0.03	66.94	67.599999	66.18	20123
1775679900	67.26	2.76	4.28	68.26	69.2	66.019999	27250
1775593500	64.5	-0.9	-1.38	65.28	65.4	63.86	20608
1775161500	65.4	-0.82	-1.24	65.78	65.78	63.88	46920
1775075100	66.22	-0.8	-1.19	67.16	67.5	65.92	22182
1774988700	67.019999	0.42	0.63	66.86	67.5	66.2	15396
1774902300	66.599999	0.02	0.03	67.5	67.5	66.3	19364
1774646700	66.58	-1.22	-1.80	68.16	68.18	66.42	15132
1774560300	67.8	0.18	0.27	67	68.14	66.959998	24260
1774473900	67.62	0.4	0.60	67.239999	67.8	67.04	13320
1774387500	67.22	0.58	0.87	66.599999	67.58	66.44	11194
1774301100	66.64	0.38	0.57	66.08	67.76	64.459998	21862
1774041900	66.26	-0.44	-0.66	66.519999	67	65.76	14888