LVMH Moet Hennessy Louis Vuitton SE (LVMH)

LVMH
🏛️ フランス →
515.70
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 733.00 738.30 732.20 733.60 0.1M
2023-12-28 736.90 739.70 728.60 731.00 0.2M
2023-12-27 738.50 743.60 733.70 735.40 0.2M
2023-12-22 735.30 742.20 733.40 737.70 0.3M
2023-12-21 741.00 744.30 735.50 743.40 0.2M
2023-12-20 747.40 752.00 740.60 746.90 0.3M
2023-12-19 741.30 746.60 731.40 745.50 0.3M
2023-12-18 742.50 743.30 734.00 741.80 0.3M
2023-12-15 749.80 755.30 745.60 748.40 0.8M
2023-12-14 750.00 754.80 741.20 746.80 0.5M
2023-12-13 720.00 742.20 720.00 734.50 0.4M
2023-12-12 742.30 746.70 733.00 733.60 0.3M
2023-12-11 739.10 744.90 736.20 740.00 0.4M
2023-12-08 716.40 745.50 716.40 739.10 0.6M
2023-12-07 714.60 716.70 710.50 715.60 0.3M
2023-12-06 712.50 720.60 709.30 718.60 0.4M
2023-12-05 698.70 715.00 697.70 713.20 0.4M
2023-12-04 695.60 703.90 692.20 698.70 0.2M
2023-12-01 690.00 705.10 689.20 699.20 0.4M
2023-11-30 693.30 703.10 682.20 702.70 1.0M
2023-11-29 684.60 696.90 682.50 690.50 0.3M
2023-11-28 683.00 687.00 676.20 684.50 0.5M
2023-11-27 708.10 710.20 696.40 697.30 0.3M
2023-11-24 710.70 711.10 704.70 706.90 0.2M
2023-11-23 714.70 714.70 707.00 711.60 0.2M
2023-11-22 706.80 714.10 702.90 712.30 0.3M
2023-11-21 708.30 711.00 702.70 704.10 0.3M
2023-11-20 712.80 720.80 712.10 717.70 0.3M
2023-11-17 707.30 715.50 705.00 711.60 0.4M
2023-11-16 712.00 712.80 699.20 706.10 0.4M
2023-11-15 713.00 726.60 712.40 719.00 0.4M
2023-11-14 688.50 710.50 685.40 706.90 0.5M
2023-11-13 693.00 693.10 683.00 688.50 0.3M
2023-11-10 702.00 704.90 680.70 687.10 0.5M
2023-11-09 705.00 718.20 702.30 714.40 0.4M
2023-11-08 697.90 710.20 684.30 703.50 0.3M
2023-11-07 695.00 699.90 691.30 697.50 0.3M
2023-11-06 708.00 708.70 693.10 697.20 0.3M
2023-11-03 706.00 711.50 700.30 702.80 0.3M
2023-11-02 686.10 707.30 683.50 701.10 0.4M
2023-11-01 678.50 679.70 668.00 675.30 0.2M
2023-10-31 672.00 683.40 669.50 674.50 0.3M
2023-10-30 668.80 676.80 663.40 671.00 0.2M
2023-10-27 666.50 671.40 660.10 661.40 0.3M
2023-10-26 674.00 674.10 664.90 668.40 0.3M
2023-10-25 677.00 680.20 669.00 679.10 0.4M
2023-10-24 676.60 683.50 670.00 681.00 0.4M
2023-10-23 665.00 669.80 655.00 669.40 0.3M
2023-10-20 660.60 670.40 659.30 664.00 0.4M
2023-10-19 662.00 676.30 660.50 670.60 0.4M
2023-10-18 671.60 677.80 665.90 667.70 0.4M
2023-10-17 668.90 672.40 655.30 668.40 0.3M
2023-10-16 666.90 672.80 657.70 667.10 0.4M
2023-10-13 675.00 679.70 658.30 660.60 0.4M
2023-10-12 689.80 690.30 673.30 675.00 0.6M
2023-10-11 691.00 699.20 671.50 686.10 1.5M
2023-10-10 723.00 734.50 717.80 733.50 0.5M
2023-10-09 724.90 724.90 707.70 710.70 0.4M
2023-10-06 726.00 731.30 715.80 729.70 0.4M
2023-10-05 715.60 723.30 713.30 720.60 0.3M
2023-10-04 702.40 721.90 700.80 712.50 0.3M
2023-10-03 709.00 718.70 705.10 705.30 0.3M
2023-10-02 721.00 729.90 709.40 714.90 0.3M
2023-09-29 722.00 732.60 716.40 716.40 0.5M
2023-09-28 695.00 708.30 693.30 706.00 0.4M
2023-09-27 704.00 708.00 697.30 698.70 0.4M
2023-09-26 705.00 705.80 696.80 703.00 0.5M
2023-09-25 728.20 732.70 709.00 713.30 0.5M
2023-09-22 728.20 736.80 723.40 732.30 0.3M
2023-09-21 726.30 738.00 723.20 729.30 0.4M
2023-09-20 731.30 740.40 728.30 736.70 0.3M
2023-09-19 738.20 745.60 731.00 736.80 0.3M
2023-09-18 756.00 756.00 740.60 742.50 0.3M
2023-09-15 759.40 772.40 757.40 761.20 1.2M
2023-09-14 722.00 748.80 720.30 742.60 0.6M
2023-09-13 731.00 737.10 726.60 729.60 0.4M
2023-09-12 749.00 749.00 731.20 734.40 0.3M
2023-09-11 742.70 747.00 738.00 742.20 0.3M
2023-09-08 731.30 744.80 723.00 740.00 0.5M
2023-09-07 731.30 737.90 722.10 724.10 0.5M
2023-09-06 757.30 757.50 723.60 731.50 0.7M
2023-09-05 767.00 768.70 755.10 759.10 0.4M
2023-09-04 781.00 786.40 771.90 772.60 0.2M
2023-09-01 781.50 790.20 772.00 775.80 0.4M
2023-08-31 805.00 805.00 782.20 782.20 0.6M
2023-08-30 815.00 815.00 796.40 804.00 0.3M
2023-08-29 803.00 810.00 795.20 810.00 0.3M
2023-08-28 795.30 801.30 787.10 798.50 0.2M
2023-08-25 780.00 793.70 779.20 785.30 0.2M
2023-08-24 798.90 803.70 782.50 783.70 0.2M
2023-08-23 792.80 796.60 785.80 790.40 0.2M
2023-08-22 788.70 797.70 785.90 790.20 0.3M
2023-08-21 777.20 792.30 774.80 783.90 0.3M
2023-08-18 784.00 784.00 764.30 776.90 0.5M
2023-08-17 800.00 803.30 780.40 785.10 0.4M
2023-08-16 802.80 810.60 801.50 802.90 0.2M
2023-08-15 816.10 816.50 801.00 804.10 0.3M
2023-08-14 817.30 823.10 811.40 816.20 0.2M
2023-08-11 825.90 831.80 816.80 820.40 0.2M
2023-08-10 815.20 839.40 813.40 834.70 0.4M
2023-08-09 818.00 820.60 806.50 807.00 0.2M
2023-08-08 814.20 817.60 803.70 807.20 0.3M
2023-08-07 815.70 823.00 810.50 817.40 0.2M
2023-08-04 816.00 818.40 807.30 816.00 0.3M
2023-08-03 805.00 817.60 804.00 811.20 0.3M
2023-08-02 813.00 828.70 810.60 813.50 0.4M
2023-08-01 845.00 846.30 828.30 829.00 0.3M
2023-07-31 840.80 852.00 838.00 848.10 0.3M
2023-07-28 838.00 845.00 824.10 841.20 0.4M
2023-07-27 820.00 842.20 816.90 840.30 0.5M
2023-07-26 821.00 826.40 804.50 810.00 0.8M
2023-07-25 864.40 870.00 853.30 854.00 0.3M
2023-07-24 861.00 865.40 847.00 857.60 0.2M
2023-07-21 856.10 867.90 852.00 867.90 0.3M
2023-07-20 845.50 854.80 840.40 854.00 0.3M
2023-07-19 870.10 871.30 846.10 850.40 0.3M
2023-07-18 860.40 869.40 851.00 859.30 0.2M
2023-07-17 865.60 869.50 848.10 859.00 0.4M
2023-07-14 872.40 892.70 871.20 892.30 0.3M
2023-07-13 874.30 884.50 869.80 877.30 0.3M
2023-07-12 852.70 867.80 848.50 866.70 0.3M
2023-07-11 840.00 853.00 837.00 849.30 0.3M
2023-07-10 821.90 833.30 819.70 830.90 0.2M
2023-07-07 820.00 832.50 814.60 825.40 0.4M
2023-07-06 838.00 838.50 814.40 816.00 0.4M
2023-07-05 848.90 854.90 845.10 847.50 0.3M
2023-07-04 856.70 863.40 853.80 856.70 0.1M
2023-07-03 862.50 862.90 847.70 854.90 0.2M
2023-06-30 855.10 864.70 850.80 863.00 0.5M
2023-06-29 850.00 864.90 848.00 855.00 0.2M
2023-06-28 843.70 850.80 841.10 849.70 0.2M
2023-06-27 839.00 848.30 833.20 839.60 0.2M
2023-06-26 837.10 839.30 826.90 835.00 0.2M
2023-06-23 836.50 838.10 825.00 830.10 0.3M
2023-06-22 832.90 839.80 823.90 839.20 0.3M
2023-06-21 842.40 847.00 833.70 838.30 0.3M
2023-06-20 849.20 854.50 843.80 846.00 0.3M
2023-06-19 863.40 865.30 852.20 853.40 0.2M
2023-06-16 848.50 872.40 845.50 868.60 1.0M
2023-06-15 849.10 851.70 838.60 843.70 0.2M
2023-06-14 845.40 853.40 845.00 850.00 0.3M
2023-06-13 844.50 850.10 834.50 841.90 0.3M
2023-06-12 829.50 839.40 827.90 834.80 0.3M
2023-06-09 820.70 823.30 814.10 820.00 0.2M
2023-06-08 806.20 821.80 804.70 818.00 0.2M
2023-06-07 810.20 817.50 807.00 812.70 0.3M
2023-06-06 815.30 818.50 809.30 812.30 0.3M
2023-06-05 827.90 830.80 813.50 814.00 0.3M
2023-06-02 816.00 836.00 814.80 830.90 0.4M
2023-06-01 819.80 822.60 800.40 805.80 0.4M
2023-05-31 818.30 828.50 807.60 813.90 0.9M
2023-05-30 841.70 848.70 835.00 836.00 0.4M
2023-05-29 849.00 851.30 839.40 840.00 0.2M
2023-05-26 827.90 847.30 826.50 843.50 0.4M
2023-05-25 819.80 826.50 812.10 823.40 0.5M
2023-05-24 825.00 825.00 813.50 817.10 0.6M
2023-05-23 872.80 874.70 834.00 834.20 0.5M
2023-05-22 879.10 882.20 877.00 878.20 0.3M
2023-05-19 875.40 881.70 874.30 874.30 0.3M
2023-05-18 876.00 880.00 868.40 872.50 0.3M
2023-05-17 873.60 877.50 866.40 874.40 0.2M
2023-05-16 877.00 878.20 872.70 876.00 0.3M
2023-05-15 888.00 894.30 877.10 881.10 0.2M
2023-05-12 894.50 902.90 879.20 885.40 0.3M
2023-05-11 873.50 890.30 873.40 887.60 0.3M
2023-05-10 878.00 880.70 869.10 872.30 0.3M
2023-05-09 885.10 886.60 873.80 880.40 0.3M
2023-05-08 880.00 887.20 877.80 884.50 0.2M
2023-05-05 879.40 880.60 868.40 876.90 0.3M
2023-05-04 877.20 879.60 870.10 873.70 0.3M
2023-05-03 870.00 886.50 870.00 879.20 0.3M
2023-05-02 874.10 877.60 865.20 868.70 0.4M
2023-04-28 878.10 881.30 861.90 871.00 0.5M
2023-04-27 874.50 890.40 872.10 877.10 0.3M
2023-04-26 883.80 883.80 865.70 875.40 0.4M
2023-04-25 890.00 893.90 884.10 889.40 0.3M
2023-04-24 892.10 904.60 891.60 902.00 0.3M
2023-04-21 890.30 901.10 888.80 901.10 0.4M
2023-04-20 880.50 897.00 880.50 896.50 0.4M
2023-04-19 877.00 889.50 875.50 885.00 0.2M
2023-04-18 870.30 887.10 869.60 877.50 0.3M
2023-04-17 893.50 894.70 869.90 873.60 0.4M
2023-04-14 890.80 894.90 886.60 892.80 0.4M
2023-04-13 866.00 884.50 861.70 883.90 0.6M
2023-04-12 846.00 846.80 832.00 836.60 0.4M
2023-04-11 837.00 848.00 831.40 840.70 0.4M
2023-04-06 841.60 842.80 826.70 829.10 0.4M
2023-04-05 850.00 855.20 842.20 844.60 0.3M
2023-04-04 846.00 852.00 840.40 851.00 0.3M
2023-04-03 840.90 845.20 839.90 844.10 0.3M
2023-03-31 828.90 848.20 828.20 844.40 0.5M
2023-03-30 827.00 835.20 821.60 827.00 0.3M
2023-03-29 820.90 830.00 820.50 822.00 0.4M
2023-03-28 824.30 831.00 813.40 814.20 0.3M
2023-03-27 819.40 821.80 813.10 817.00 0.3M
2023-03-24 818.00 820.60 809.70 813.40 0.4M
2023-03-23 811.80 821.00 809.10 820.80 0.3M
2023-03-22 804.70 816.80 802.40 814.90 0.3M
2023-03-21 810.70 815.60 803.30 806.70 0.3M
2023-03-20 790.20 810.50 780.70 804.50 0.4M
2023-03-17 805.00 808.00 784.50 787.30 0.9M
2023-03-16 785.30 809.30 776.70 801.70 0.6M
2023-03-15 797.60 800.40 767.60 774.70 0.7M
2023-03-14 785.30 804.50 782.30 800.50 0.5M
2023-03-13 803.70 805.80 775.50 781.70 0.7M
2023-03-10 790.00 807.30 785.00 802.60 0.4M
2023-03-09 809.00 811.00 802.60 805.20 0.3M
2023-03-08 805.00 818.30 804.40 810.40 0.3M
2023-03-07 816.70 826.40 815.70 816.10 0.3M
2023-03-06 826.00 830.70 820.80 825.00 0.3M
2023-03-03 808.60 817.10 804.40 815.10 0.3M
2023-03-02 785.30 805.90 780.90 804.30 0.4M
2023-03-01 803.30 810.50 790.90 792.20 0.4M
2023-02-28 790.00 795.80 787.40 789.00 0.4M
2023-02-27 788.30 800.20 787.60 794.80 0.3M
2023-02-24 811.40 812.70 777.30 777.30 0.8M
2023-02-23 809.70 814.30 806.60 809.00 0.3M
2023-02-22 801.40 812.10 793.90 809.50 0.3M
2023-02-21 808.60 812.30 798.50 808.90 0.3M
2023-02-20 820.50 820.50 810.10 813.60 0.2M
2023-02-17 814.20 823.60 804.60 818.40 0.4M
2023-02-16 821.80 829.20 818.10 823.30 0.3M
2023-02-15 809.30 830.00 807.60 822.60 0.4M
2023-02-14 811.30 817.60 804.50 810.50 0.3M
2023-02-13 800.50 812.90 798.00 810.30 0.2M
2023-02-10 804.70 808.00 790.80 797.60 0.4M
2023-02-09 807.70 813.80 806.90 809.20 0.3M
2023-02-08 814.30 818.10 798.50 800.10 0.3M
2023-02-07 812.60 814.00 800.70 807.40 0.3M
2023-02-06 820.20 825.70 807.40 814.20 0.3M
2023-02-03 807.00 830.50 804.50 829.40 0.5M
2023-02-02 798.30 812.80 795.30 809.10 0.4M
2023-02-01 800.00 802.10 792.20 795.50 0.3M
2023-01-31 797.40 802.60 792.60 800.00 0.3M
2023-01-30 791.80 799.70 786.70 798.80 0.3M
2023-01-27 785.60 808.20 783.70 801.00 0.5M
2023-01-26 797.10 804.20 794.50 801.60 0.3M
2023-01-25 793.50 799.70 787.10 792.30 0.3M
2023-01-24 790.30 795.30 786.10 794.80 0.3M
2023-01-23 786.80 791.10 776.60 788.10 0.2M
2023-01-20 783.00 789.80 775.00 782.80 0.4M
2023-01-19 798.70 799.60 774.70 776.60 0.5M
2023-01-18 789.70 805.80 787.20 801.90 0.4M
2023-01-17 789.30 803.30 787.00 797.40 0.4M
2023-01-16 788.20 793.80 782.00 792.70 0.3M
2023-01-13 780.60 787.60 772.80 785.30 0.4M
2023-01-12 769.20 787.90 768.90 773.70 0.5M
2023-01-11 764.60 775.30 759.50 772.30 0.5M
2023-01-10 748.70 758.40 747.20 756.30 0.3M
2023-01-09 748.00 761.60 746.10 759.60 0.5M
2023-01-06 734.00 748.80 728.80 748.80 0.3M
2023-01-05 729.00 734.70 722.10 728.40 0.3M
2023-01-04 714.90 738.00 710.90 738.00 0.6M
2023-01-03 691.50 711.30 691.30 702.80 0.3M
2023-01-02 689.40 695.00 685.10 694.10 0.2M