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	-0.17	-0.840751730959	20.22	20.57	19.99	81296	20.16165254	DR
4	1.28	6.81939264784	18.77	20.57	18.71	86097	19.59545556	DR
12	1.68	9.14534567229	18.37	20.57	16.83	97093	18.29140969	DR
26	0.4165	2.12137418188	19.6335	22.8199	16.83	115987	18.98483501	DR
52	1.72	9.38352427714	18.33	22.8199	16.83	96132	18.92624524	DR
156	3.16	18.7092954411	16.89	22.8199	15.4	121882	18.52458519	DR
260	-3.15	-13.5775862069	23.2	24.2699	13.64	120520	18.13888671	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783718940	20.05	-0.1	-0.50	20.03	20.21	20	51691
1783632420	20.15	0.03	0.15	19.99	20.19	19.99	194264
1783545840	20.12	-0.17	-0.84	20.14	20.19	20.06	32602
1783459740	20.29	0.14	0.69	20.57	20.57	20.28	34052
1783373340	20.15	-0.15	-0.74	20.22	20.23	20.03	64266
1783027740	20.3	0.35	1.75	20.35	20.45	20.11	66111
1782941280	19.95	0.23	1.17	19.74	20.005	19.74	30348
1782854880	19.72	-0.3	-1.50	19.76	19.96	19.63	77783
1782768300	20.02	0.21	1.06	19.889	20.0943	19.85	140483
1782509280	19.81	0.34	1.75	19.59	19.96	19.59	45775
1782422460	19.47	-0.16	-0.82	19.391	19.61	19.391	69379
1782336000	19.63	0.74	3.92	19.15	19.7	19.11	298377
1782250140	18.89	0.05	0.27	18.7901	18.94	18.78	64686
1782163500	18.84	-0.27	-1.41	18.78	19	18.78	78611
1781818140	19.11	0.14	0.74	18.89	19.23	18.84	46536
1781731740	18.97	-0.1	-0.52	19.16	19.31	18.945	106952
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