Land Securities Group PLC (LAND)

LAND
🏛️ イギリス →
579.00
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
2023-12-29 716.40 718.80 704.80 704.80 0.5M
2023-12-28 725.00 725.00 714.60 716.40 0.8M
2023-12-27 719.00 723.80 716.40 723.60 0.8M
2023-12-22 709.80 721.80 709.80 719.00 0.3M
2023-12-21 719.80 724.03 716.80 720.00 1.0M
2023-12-20 718.40 729.40 713.00 725.20 2.1M
2023-12-19 710.00 716.40 705.76 708.20 1.2M
2023-12-18 706.20 714.80 701.60 706.20 1.4M
2023-12-15 707.60 721.80 698.00 712.60 7.0M
2023-12-14 685.80 710.80 685.80 708.20 8.8M
2023-12-13 656.40 667.20 654.60 663.20 2.4M
2023-12-12 657.40 662.80 652.60 654.40 2.1M
2023-12-11 645.60 656.00 639.60 654.00 1.3M
2023-12-08 648.00 652.80 638.80 643.80 1.9M
2023-12-07 639.00 649.00 631.60 647.20 1.8M
2023-12-06 640.80 647.20 634.20 642.40 10.9M
2023-12-05 633.60 640.20 629.20 637.00 2.4M
2023-12-04 634.40 643.13 623.20 627.80 3.9M
2023-12-01 626.00 634.00 619.60 633.60 1.4M
2023-11-30 628.40 632.20 621.20 624.20 4.3M
2023-11-29 626.20 635.20 621.60 628.60 1.1M
2023-11-28 630.20 631.80 615.00 622.00 2.0M
2023-11-27 634.80 634.80 624.60 631.20 0.6M
2023-11-24 638.80 638.80 625.00 626.00 0.8M
2023-11-23 644.60 645.60 627.00 631.80 1.1M
2023-11-22 636.20 652.40 635.90 645.00 1.4M
2023-11-21 656.20 658.80 639.80 639.80 1.0M
2023-11-20 656.00 662.80 650.80 655.80 1.4M
2023-11-17 643.00 663.40 634.60 653.40 2.3M
2023-11-16 642.00 658.40 638.60 640.20 1.7M
2023-11-15 647.80 658.00 642.80 642.80 2.2M
2023-11-14 617.80 644.40 595.60 644.40 1.8M
2023-11-13 604.20 618.20 601.60 605.00 13.6M
2023-11-10 598.60 599.80 589.60 599.80 1.1M
2023-11-09 599.00 610.00 593.40 602.00 8.0M
2023-11-08 603.20 607.00 599.80 601.20 1.2M
2023-11-07 596.40 610.40 592.60 604.60 1.1M
2023-11-06 617.20 622.80 596.80 596.80 5.3M
2023-11-03 605.40 621.00 603.00 616.40 1.8M
2023-11-02 579.60 609.60 579.00 605.20 1.9M
2023-11-01 569.80 577.20 561.80 573.60 1.7M
2023-10-31 563.40 575.00 562.40 569.00 2.1M
2023-10-30 567.80 571.60 562.40 562.40 1.2M
2023-10-27 568.20 571.20 560.60 563.80 0.8M
2023-10-26 556.40 570.00 554.70 562.00 1.1M
2023-10-25 567.80 570.20 557.10 559.40 1.2M
2023-10-24 568.60 576.00 566.80 570.00 0.8M
2023-10-23 577.20 578.80 560.00 570.60 1.0M
2023-10-20 568.20 573.20 563.80 571.40 6.2M
2023-10-19 582.20 584.60 569.80 570.80 1.1M
2023-10-18 599.80 600.60 581.20 582.40 0.9M
2023-10-17 595.40 604.20 595.40 598.60 1.1M
2023-10-16 597.20 604.00 592.80 596.20 1.0M
2023-10-13 605.60 609.20 590.60 592.00 1.0M
2023-10-12 603.80 612.60 599.00 600.00 1.1M
2023-10-11 599.80 611.40 597.80 609.20 1.5M
2023-10-10 588.80 605.40 583.20 602.60 1.8M
2023-10-09 578.40 587.80 578.20 581.20 1.0M
2023-10-06 589.40 594.40 580.00 590.40 1.1M
2023-10-05 587.40 591.80 581.80 585.40 0.9M
2023-10-04 569.80 590.40 569.40 584.40 2.0M
2023-10-03 576.20 585.40 570.40 574.60 1.4M
2023-10-02 590.80 598.80 581.40 583.20 1.4M
2023-09-29 579.60 598.00 576.20 589.80 2.0M
2023-09-28 576.60 579.80 570.60 574.80 1.6M
2023-09-27 576.60 597.80 568.80 579.20 3.2M
2023-09-26 598.40 611.20 595.60 605.20 1.4M
2023-09-25 603.80 606.20 593.60 602.00 1.6M
2023-09-22 605.60 613.80 600.74 607.80 1.9M
2023-09-21 599.60 623.20 599.60 611.20 2.1M
2023-09-20 590.00 612.33 590.00 606.40 2.1M
2023-09-19 576.60 585.20 575.20 582.80 1.2M
2023-09-18 587.60 590.80 570.60 574.60 1.1M
2023-09-15 602.00 608.40 591.20 592.80 4.0M
2023-09-14 581.80 600.40 578.20 600.40 1.2M
2023-09-13 572.00 585.00 571.20 581.60 1.3M
2023-09-12 580.20 585.40 573.00 576.40 0.8M
2023-09-11 577.20 585.20 577.00 579.60 0.9M
2023-09-08 578.40 582.00 574.80 577.40 0.6M
2023-09-07 581.20 584.60 576.20 577.00 1.0M
2023-09-06 575.00 589.40 568.20 585.20 1.3M
2023-09-05 578.40 585.80 575.00 575.00 2.1M
2023-09-04 590.80 596.20 582.80 582.80 1.0M
2023-09-01 601.60 602.40 591.00 591.60 1.2M
2023-08-31 600.00 609.60 599.80 602.60 4.3M
2023-08-30 597.40 605.20 596.00 599.40 4.6M
2023-08-29 600.60 603.80 586.40 596.20 3.4M
2023-08-25 591.60 591.60 583.60 586.20 1.3M
2023-08-24 598.60 602.60 587.00 587.60 1.2M
2023-08-23 582.20 597.00 582.20 597.00 1.0M
2023-08-22 570.00 583.40 570.00 582.00 4.5M
2023-08-21 585.60 585.60 569.60 570.20 1.2M
2023-08-18 590.00 593.40 582.00 585.80 1.1M
2023-08-17 600.20 603.60 593.80 594.60 1.3M
2023-08-16 614.00 615.40 599.80 602.40 1.9M
2023-08-15 624.80 624.80 606.60 614.00 1.0M
2023-08-14 624.20 626.80 620.20 622.80 1.7M
2023-08-11 637.00 640.20 624.60 625.40 1.0M
2023-08-10 638.80 648.20 636.80 641.00 0.6M
2023-08-09 645.00 645.00 632.60 636.40 1.5M
2023-08-08 634.60 641.40 632.40 637.60 0.7M
2023-08-07 634.00 637.80 630.60 635.40 0.6M
2023-08-04 623.20 641.00 623.20 638.00 0.9M
2023-08-03 629.80 643.40 626.60 638.80 0.8M
2023-08-02 636.00 641.60 629.80 635.20 1.1M
2023-08-01 648.20 650.20 637.40 642.80 0.8M
2023-07-31 642.60 651.00 637.20 647.40 1.0M
2023-07-28 649.60 652.80 639.00 642.40 1.8M
2023-07-27 664.00 667.80 651.00 654.40 5.3M
2023-07-26 651.00 661.80 647.00 660.00 1.0M
2023-07-25 651.00 657.00 646.60 653.80 1.3M
2023-07-24 656.20 670.80 651.80 651.80 2.2M
2023-07-21 659.40 664.60 651.40 658.80 3.1M
2023-07-20 663.60 677.60 660.60 661.80 6.9M
2023-07-19 626.00 668.80 625.44 661.40 3.3M
2023-07-18 605.60 617.60 603.40 614.40 1.5M
2023-07-17 608.60 612.20 605.60 607.00 2.3M
2023-07-14 608.60 613.40 605.40 609.60 2.0M
2023-07-13 605.60 610.40 602.40 609.80 1.3M
2023-07-12 583.60 608.00 582.80 604.20 1.9M
2023-07-11 570.60 586.00 570.40 582.00 1.7M
2023-07-10 553.60 573.60 551.20 566.60 1.3M
2023-07-07 570.00 574.20 565.40 572.20 1.4M
2023-07-06 591.60 594.20 569.80 572.60 2.4M
2023-07-05 590.20 598.80 587.80 597.60 2.5M
2023-07-04 583.60 607.00 583.00 597.00 2.4M
2023-07-03 576.00 589.80 575.20 588.00 2.6M
2023-06-30 576.00 586.64 571.80 574.20 5.2M
2023-06-29 574.80 576.40 562.60 570.00 2.0M
2023-06-28 567.60 585.20 565.40 576.20 1.5M
2023-06-27 567.60 577.00 560.80 565.80 1.7M
2023-06-26 561.20 566.44 555.20 563.40 1.8M
2023-06-23 563.40 574.07 559.40 559.60 2.6M
2023-06-22 566.00 577.00 554.20 565.00 3.0M
2023-06-21 576.00 577.20 565.60 571.80 1.8M
2023-06-20 575.60 583.80 573.80 580.20 1.3M
2023-06-19 585.80 590.60 577.60 578.20 1.0M
2023-06-16 584.00 599.60 580.60 590.40 6.2M
2023-06-15 583.00 587.00 578.46 583.80 1.7M
2023-06-14 594.80 602.20 592.00 593.80 1.9M
2023-06-13 610.00 611.20 595.60 597.40 1.5M
2023-06-12 618.80 618.80 605.60 608.40 1.1M
2023-06-09 615.60 622.40 612.00 613.60 1.0M
2023-06-08 626.60 629.00 619.40 621.00 1.0M
2023-06-07 631.20 631.40 621.00 625.20 0.9M
2023-06-06 620.80 631.20 618.60 631.20 1.1M
2023-06-05 628.20 632.60 623.80 623.80 1.3M
2023-06-02 610.60 628.00 610.60 625.60 1.2M
2023-06-01 604.60 608.40 597.40 607.20 1.0M
2023-05-31 606.40 608.20 597.80 602.00 6.5M
2023-05-30 603.00 610.60 600.20 605.40 1.4M
2023-05-26 618.40 618.40 599.00 599.00 1.8M
2023-05-25 623.20 624.80 611.60 614.40 1.3M
2023-05-24 630.80 632.40 612.40 624.00 1.8M
2023-05-23 632.00 650.40 630.00 636.20 2.1M
2023-05-22 631.00 634.00 625.00 631.40 1.3M
2023-05-19 621.60 629.20 620.80 628.20 1.2M
2023-05-18 632.60 634.80 618.40 620.60 1.1M
2023-05-17 630.00 630.60 615.00 628.40 1.9M
2023-05-16 623.00 636.70 623.00 634.60 1.8M
2023-05-15 618.20 622.00 613.80 620.00 1.3M
2023-05-12 627.60 628.40 613.00 614.40 2.1M
2023-05-11 639.00 642.00 619.73 626.00 1.4M
2023-05-10 643.00 645.40 629.60 636.60 1.2M
2023-05-09 664.00 664.55 640.40 644.60 1.9M
2023-05-05 656.00 669.00 656.00 665.80 0.8M
2023-05-04 657.40 661.60 642.00 656.80 0.8M
2023-05-03 656.80 659.00 653.00 657.20 0.9M
2023-05-02 665.00 671.40 655.40 656.40 1.3M
2023-04-28 659.20 676.20 653.60 674.20 2.2M
2023-04-27 649.60 659.00 646.39 656.00 0.9M
2023-04-26 646.00 655.40 642.40 652.60 1.2M
2023-04-25 647.00 647.00 637.80 644.00 1.5M
2023-04-24 644.20 646.40 640.20 644.60 0.9M
2023-04-21 633.60 644.80 632.43 641.80 1.6M
2023-04-20 637.00 647.60 636.60 637.20 0.8M
2023-04-19 649.00 649.00 630.40 637.40 0.9M
2023-04-18 657.00 657.00 645.20 646.00 0.9M
2023-04-17 650.60 652.20 646.60 651.00 0.7M
2023-04-14 641.40 656.60 639.49 647.40 1.1M
2023-04-13 646.60 646.60 633.90 638.80 1.2M
2023-04-12 640.20 650.80 639.00 642.00 2.1M
2023-04-11 639.80 644.40 634.60 639.00 2.6M
2023-04-06 607.60 638.20 607.60 638.20 1.8M
2023-04-05 628.00 630.60 614.00 617.00 1.5M
2023-04-04 635.60 637.40 626.60 629.20 2.2M
2023-04-03 622.40 633.80 622.40 630.80 3.1M
2023-03-31 625.40 626.40 616.00 621.20 2.7M
2023-03-30 601.60 627.20 601.60 623.40 4.0M
2023-03-29 580.40 596.60 577.40 596.60 1.8M
2023-03-28 587.40 587.80 571.86 577.20 2.3M
2023-03-27 578.80 580.00 571.98 575.80 1.3M
2023-03-24 582.00 583.80 571.80 573.80 1.8M
2023-03-23 590.80 595.60 579.00 583.80 1.9M
2023-03-22 611.60 611.60 590.40 590.40 1.7M
2023-03-21 614.20 620.20 610.00 613.40 1.7M
2023-03-20 596.60 615.80 587.40 612.60 1.2M
2023-03-17 613.20 622.40 597.80 602.20 4.2M
2023-03-16 628.00 631.40 605.40 615.80 2.4M
2023-03-15 629.00 630.40 612.40 618.80 2.2M
2023-03-14 618.80 640.00 617.85 631.00 2.4M
2023-03-13 631.20 632.80 607.40 617.80 3.5M
2023-03-10 628.40 631.20 621.20 629.80 2.6M
2023-03-09 653.20 653.20 636.40 636.40 2.0M
2023-03-08 667.60 667.60 652.80 653.40 1.6M
2023-03-07 683.60 687.00 667.60 669.60 1.0M
2023-03-06 663.80 684.40 659.60 683.60 1.8M
2023-03-03 671.27 677.60 654.60 661.40 3.6M
2023-03-02 675.20 680.80 670.80 670.80 1.3M
2023-03-01 685.40 686.20 674.60 677.40 1.9M
2023-02-28 684.00 694.40 681.80 687.80 2.3M
2023-02-27 677.60 689.20 677.20 688.20 0.7M
2023-02-24 681.60 686.80 672.80 672.80 1.3M
2023-02-23 676.00 680.20 672.97 679.20 1.1M
2023-02-22 684.00 686.00 675.60 682.60 0.8M
2023-02-21 696.20 696.20 684.60 687.00 1.3M
2023-02-20 704.60 706.20 692.40 698.60 1.1M
2023-02-17 696.40 703.60 690.20 701.60 1.5M
2023-02-16 702.20 704.40 691.60 701.80 1.3M
2023-02-15 703.60 704.00 697.00 698.60 1.1M
2023-02-14 713.60 717.00 700.96 702.80 1.9M
2023-02-13 706.20 711.60 702.20 711.40 1.0M
2023-02-10 710.40 712.00 698.80 706.60 1.2M
2023-02-09 724.20 727.40 711.00 715.20 1.4M
2023-02-08 713.20 726.20 712.60 719.20 1.9M
2023-02-07 724.20 726.40 709.00 713.40 2.5M
2023-02-06 737.80 738.00 710.20 721.20 2.0M
2023-02-03 739.40 743.40 731.20 741.80 1.7M
2023-02-02 716.80 743.20 714.40 743.20 2.3M
2023-02-01 710.20 720.00 709.00 713.80 2.2M
2023-01-31 705.80 710.60 702.21 708.40 1.5M
2023-01-30 704.20 708.60 701.10 708.60 1.5M
2023-01-27 704.00 709.40 699.80 707.40 1.1M
2023-01-26 702.40 706.80 696.60 701.40 1.8M
2023-01-25 700.40 704.60 696.20 699.20 0.9M
2023-01-24 698.00 703.80 693.20 699.00 0.8M
2023-01-23 697.80 707.00 692.00 696.80 1.0M
2023-01-20 698.60 701.80 691.40 698.60 1.3M
2023-01-19 709.00 711.00 690.20 696.20 1.5M
2023-01-18 717.40 720.80 706.20 708.20 1.7M
2023-01-17 704.20 710.40 697.20 705.60 1.6M
2023-01-16 701.60 708.80 696.00 704.80 0.8M
2023-01-13 692.00 702.00 689.60 699.60 1.3M
2023-01-12 682.80 695.60 676.00 691.60 1.2M
2023-01-11 666.80 680.80 663.20 675.00 1.8M
2023-01-10 665.00 669.60 661.40 666.60 4.9M
2023-01-09 668.60 669.60 657.40 667.60 1.3M
2023-01-06 653.20 663.20 651.60 658.80 1.1M
2023-01-05 654.80 662.80 652.80 656.60 0.9M
2023-01-04 645.80 662.00 642.80 656.60 1.7M
2023-01-03 623.40 647.34 622.89 641.00 1.4M