Henkel AG and Company KGAA (PK)【HENKY】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	0.61	3.29551593733	18.51	19.31	18.3701	68334	18.79453226	DR
4	1.22	6.8156424581	17.9	19.31	17.65	75462	18.22572193	DR
12	1.09	6.04547975596	18.03	19.31	16.83	122370	17.89364281	DR
26	-0.16	-0.829875518672	19.28	22.8199	16.83	114275	18.93256203	DR
52	1.43	8.08366308649	17.69	22.8199	16.83	96206	18.82602131	DR
156	1.47	8.32861189802	17.65	22.8199	15.4	121425	18.49631465	DR
260	-5.38	-21.9591836735	24.5	25.2	13.64	119762	18.142854	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781645340	19.07	0.07	0.37	19.25	19.25	18.86	50532
1781558940	19	0.19	1.03	18.89	19.17	18.78	84854
1781299740	18.806	0.17	0.89	18.77	18.84	18.71	64126
1781213220	18.64	0.16	0.87	18.43	18.69	18.3701	78895
1781126940	18.48	0.03	0.16	18.51	18.65	18.42	63263
1781040540	18.45	0.5	2.78	18.205	18.5	18.2	74655
1780954140	17.9504	-0.08	-0.44	17.98	18.01	17.88	62072
1780694940	18.03	0.26	1.46	18.155	18.18	18.01	58030
1780608540	17.77	0.03	0.17	17.9	17.9	17.65	109890
1780522140	17.74	-0.34	-1.88	17.905	17.94	17.74	52211
1780435740	18.08	0.22	1.23	17.93	18.12	17.8905	64243
1780349340	17.86	-0.26	-1.43	17.865	17.93	17.72	47319
1780090080	18.12	-0.17	-0.93	18.235	18.2499	18.08	110615
1780003320	18.29	0.01	0.05	18.255	18.41	18.1875	53230
1779917340	18.28	0.36	2.01	18.355	18.44	18.23	117034
1779830940	17.92	0	0.00	18.11	18.11	17.82	53426
1779484920	17.92	-0.06	-0.33	17.95	17.98	17.8072	61215
1779398880	17.98	-0.09	-0.50	17.84	18.02	17.79	89288
1779312300	18.07	-0.02	-0.11	17.9	18.134	17.84	138876
1779225660	18.09	0.14	0.78	17.88	18.2225	17.85	264615
1779139740	17.9498	0.41	2.34	17.8	17.97	17.798	112347
1778880000	17.54	0.1	0.57	17.44	17.666	17.4	87456
1778793900	17.44	-0.13	-0.74	17.5	17.6	17.43	147591
1778707380	17.57	0.01	0.06	17.605	17.69	17.4	105183
1778621340	17.56	0.11	0.63	17.53	17.58	17.46	102480
1778534940	17.45	-0.32	-1.80	17.54	17.61	17.3901	174182
1778275200	17.77	-0.35	-1.91	17.93	17.95	17.7	100813
1778188800	18.1152	0.47	2.64	18.32	18.4	18.1152	135643
1778102520	17.65	0.61	3.58	17.51	17.69	17.37	70253
1778016000	17.04	0.12	0.71	17.08	17.2213	17.04	93310
1777930140	16.92	-0.22	-1.28	17.14	17.19	16.83	124396
1777671000	17.14	-0.03	-0.17	17.355	17.38	17.14	63852
1777584540	17.17	0.04	0.23	17.05	17.28	17.05	204250
1777498140	17.13	-0.57	-3.22	17.2	17.21	17.08	204464
1777411800	17.7	-0.02	-0.11	17.77	17.79	17.616	113360
1777325400	17.72	-0.07	-0.39	17.87	17.8799	17.67	180195
1777065780	17.79	-0.08	-0.45	17.855	17.9	17.79	47176
1776979740	17.87	-0.18	-1.00	17.915	18.0299	17.8	111167
1776893280	18.05	0.14	0.78	18.035	18.23	18.015	50460
1776806940	17.91	-0.41	-2.24	18.16	18.21	17.88	68762
1776720540	18.32	-0.09	-0.49	18.245	18.36	18.2305	92490
1776460800	18.41	0.45	2.51	18.37	18.5999	18.287	95853
1776374940	17.96	-0.16	-0.88	18.11	18.125	17.95	216287
1776288360	18.12	-0.04	-0.22	18.03	18.17	17.95	101741
1776202140	18.16	-0.11	-0.60	18.25	18.26	18.14	85473
1776115740	18.27	-0.13	-0.71	18.04	18.31	18.0325	149170
1775856000	18.4	-0.01	-0.05	18.41	18.66	18.36	140643
1775770140	18.41	0.21	1.15	17.77	18.4636	17.77	141072
1775683500	18.2	0.66	3.76	18.25	18.3	18.09	456361
1775596800	17.54	0.04	0.23	17.35	17.54	17.18	417427
1775510940	17.5	0.07	0.40	17.3587	17.55	17.35	138033
1775164920	17.43	-0.52	-2.90	17.3	17.47	17.21	119142
1775078400	17.95	-0.02	-0.11	17.985	18.05	17.885	85424
1774992540	17.97	0.22	1.24	17.99	18.02	17.7	227078
1774906080	17.75	-0.11	-0.62	17.79	17.84	17.68	216781
1774646940	17.86	-0.34	-1.87	17.97	18.06	17.825	160363
1774560480	18.2	-0.13	-0.71	18.2075	18.26	18.13	131941
1774473900	18.33	0.22	1.21	18.03	18.42	18.03	126434
1774387560	18.11	0.01	0.06	17.8	18.24	17.8	150124
1774300800	18.1	0.19	1.06	18.11	18.42	18.05	165127
1774041960	17.91	-0.07	-0.39	18.03	18.0499	17.7925	177852
1773955740	17.98	-0.28	-1.53	17.99	18.12	17.85	128107
1773869340	18.26	-0.52	-2.77	18.5	18.8699	18.26	226595
1773782700	18.78	-0.05	-0.27	18.88	18.88	18.743	104339