Klepierre SA (LOIM)

LOIM
🏛️ フランス →
33.04
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
2021-12-31 20.61 20.91 20.61 20.85 0.2M
2021-12-30 20.45 20.75 20.44 20.75 0.4M
2021-12-29 20.64 20.73 20.34 20.46 0.4M
2021-12-28 20.44 20.64 20.40 20.64 0.3M
2021-12-27 20.40 20.65 20.36 20.46 0.3M
2021-12-24 20.37 20.55 20.28 20.51 0.1M
2021-12-23 20.38 20.81 20.35 20.35 0.6M
2021-12-22 19.87 20.47 19.87 20.34 0.9M
2021-12-21 19.64 19.98 19.41 19.94 0.9M
2021-12-20 19.14 19.62 18.93 19.45 1.0M
2021-12-17 19.29 19.75 19.17 19.63 1.8M
2021-12-16 19.48 19.63 19.14 19.28 0.8M
2021-12-15 19.40 19.53 19.11 19.16 0.9M
2021-12-14 19.09 19.45 18.95 19.40 1.1M
2021-12-13 19.43 19.53 18.77 19.05 1.3M
2021-12-10 19.20 19.45 19.11 19.35 0.6M
2021-12-09 19.27 19.58 19.05 19.33 0.9M
2021-12-08 19.33 19.47 18.65 19.32 1.6M
2021-12-07 19.55 19.84 19.35 19.35 1.3M
2021-12-06 18.98 19.41 18.85 19.38 1.0M
2021-12-03 19.10 19.19 18.61 18.79 0.9M
2021-12-02 18.61 18.93 18.42 18.92 1.2M
2021-12-01 18.83 19.12 18.64 18.97 1.3M
2021-11-30 18.77 19.25 18.60 18.69 2.7M
2021-11-29 19.10 19.57 18.97 19.06 1.5M
2021-11-26 19.69 19.90 17.93 18.92 3.2M
2021-11-25 20.16 20.87 19.97 20.76 0.8M
2021-11-24 19.83 20.20 19.50 20.17 0.8M
2021-11-23 19.99 20.28 19.81 19.81 1.4M
2021-11-22 19.87 20.05 19.67 19.99 0.9M
2021-11-19 20.79 20.82 19.52 19.87 1.8M
2021-11-18 21.00 21.20 20.60 20.70 1.3M
2021-11-17 21.45 21.58 21.10 21.10 0.7M
2021-11-16 21.20 21.65 21.11 21.48 0.8M
2021-11-15 21.26 21.56 21.10 21.10 1.0M
2021-11-12 21.62 21.67 21.27 21.38 0.9M
2021-11-11 22.25 22.31 21.43 21.60 0.6M
2021-11-10 22.20 22.47 21.84 22.02 0.7M
2021-11-09 22.14 22.33 22.09 22.17 0.4M
2021-11-08 22.30 22.54 21.91 22.27 0.7M
2021-11-05 21.52 22.38 21.32 22.34 1.2M
2021-11-04 21.05 21.89 21.05 21.75 1.4M
2021-11-03 20.39 21.00 20.33 20.97 1.0M
2021-11-02 20.53 20.60 20.30 20.45 0.7M
2021-11-01 20.55 21.04 20.37 20.58 1.0M
2021-10-29 20.43 20.83 20.36 20.56 1.3M
2021-10-28 21.08 21.20 20.52 20.59 1.1M
2021-10-27 20.92 21.29 20.84 21.21 0.7M
2021-10-26 20.65 21.22 20.43 20.95 0.9M
2021-10-25 20.65 21.20 20.36 20.59 1.4M
2021-10-22 19.57 21.15 19.52 20.59 2.9M
2021-10-21 19.09 19.23 18.83 19.11 0.9M
2021-10-20 19.45 19.54 18.98 19.22 0.6M
2021-10-19 18.72 19.57 18.66 19.50 1.2M
2021-10-18 19.02 19.02 18.62 18.67 0.9M
2021-10-15 19.25 19.25 18.91 19.08 0.8M
2021-10-14 19.37 19.40 18.98 19.02 0.9M
2021-10-13 19.49 19.69 19.14 19.22 0.7M
2021-10-12 19.00 19.54 18.81 19.52 0.6M
2021-10-11 19.00 19.31 18.69 19.31 0.7M
2021-10-08 19.02 19.39 18.86 19.05 1.0M
2021-10-07 18.89 19.15 18.55 18.97 0.9M
2021-10-06 18.90 18.90 18.39 18.61 1.2M
2021-10-05 19.39 19.48 18.95 19.02 0.8M
2021-10-04 19.38 19.65 19.15 19.42 0.7M
2021-10-01 19.15 19.46 18.68 19.45 0.9M
2021-09-30 19.88 20.06 19.42 19.44 0.9M
2021-09-29 19.92 20.07 19.62 19.67 0.7M
2021-09-28 20.34 20.44 19.72 19.80 1.0M
2021-09-27 19.57 20.59 19.57 20.40 0.8M
2021-09-24 19.64 19.92 19.50 19.50 0.7M
2021-09-23 19.50 19.90 19.50 19.70 0.7M
2021-09-22 19.47 19.71 19.42 19.47 0.7M
2021-09-21 19.17 19.53 19.15 19.34 0.8M
2021-09-20 18.93 19.20 18.61 19.09 1.1M
2021-09-17 19.00 19.65 19.00 19.25 2.0M
2021-09-16 19.05 19.36 18.89 19.07 0.7M
2021-09-15 19.20 19.20 18.78 18.91 0.7M
2021-09-14 19.46 19.54 19.16 19.24 0.6M
2021-09-13 19.07 19.54 19.05 19.48 0.7M
2021-09-10 19.77 19.83 18.94 19.04 1.4M
2021-09-09 19.76 20.02 19.63 19.83 1.0M
2021-09-08 20.60 20.71 19.98 20.02 1.0M
2021-09-07 20.54 21.01 20.33 20.71 0.9M
2021-09-06 20.55 20.77 20.39 20.59 0.5M
2021-09-03 20.79 21.14 20.46 20.46 0.6M
2021-09-02 21.01 21.12 20.72 20.80 0.5M
2021-09-01 20.92 21.25 20.90 20.96 0.7M
2021-08-31 20.97 20.97 20.44 20.70 1.2M
2021-08-30 21.05 21.17 20.85 20.91 0.4M
2021-08-27 20.78 21.07 20.61 20.95 0.6M
2021-08-26 20.62 20.83 20.34 20.76 0.6M
2021-08-25 20.34 20.76 20.34 20.67 0.8M
2021-08-24 20.39 20.55 20.15 20.29 0.6M
2021-08-23 20.54 20.60 20.15 20.15 0.6M
2021-08-20 20.35 20.54 20.10 20.32 0.6M
2021-08-19 20.21 20.45 19.94 20.32 0.7M
2021-08-18 20.40 20.60 20.34 20.53 0.4M
2021-08-17 20.81 20.82 20.31 20.38 0.7M
2021-08-16 21.02 21.25 20.79 20.90 0.5M
2021-08-13 21.00 21.38 20.94 21.15 0.4M
2021-08-12 21.02 21.43 20.90 20.94 0.7M
2021-08-11 20.87 21.04 20.78 20.99 0.5M
2021-08-10 20.89 21.11 20.67 20.90 0.4M
2021-08-09 21.29 21.31 20.77 20.94 0.4M
2021-08-06 20.95 21.38 20.75 21.32 0.5M
2021-08-05 20.43 21.05 20.43 20.99 0.6M
2021-08-04 20.55 20.68 20.41 20.55 0.6M
2021-08-03 20.78 20.99 20.45 20.47 0.8M
2021-08-02 20.69 21.28 20.69 20.71 1.1M
2021-07-30 20.72 20.88 20.28 20.45 1.0M
2021-07-29 21.49 21.76 20.72 20.85 1.0M
2021-07-28 21.36 22.20 21.34 21.50 1.0M
2021-07-27 21.87 21.87 21.03 21.25 0.9M
2021-07-26 21.19 22.07 21.06 21.88 0.7M
2021-07-23 21.38 21.66 21.27 21.33 0.6M
2021-07-22 21.46 21.90 21.29 21.29 0.8M
2021-07-21 20.52 21.57 20.39 21.39 1.2M
2021-07-20 20.23 20.68 20.21 20.46 1.3M
2021-07-19 20.97 20.97 19.65 20.12 1.9M
2021-07-16 20.85 21.52 20.85 21.30 0.9M
2021-07-15 21.53 21.53 20.79 20.85 1.1M
2021-07-14 21.67 21.72 21.36 21.57 0.5M
2021-07-13 22.24 22.45 21.68 21.73 0.6M
2021-07-12 22.20 22.40 21.61 22.26 0.6M
2021-07-09 21.64 22.32 21.64 22.16 0.9M
2021-07-08 21.94 21.94 21.31 21.57 1.2M
2021-07-07 22.58 22.83 22.03 22.03 0.7M
2021-07-06 22.80 22.93 22.48 22.53 0.9M
2021-07-05 22.53 22.97 22.50 22.86 0.6M
2021-07-02 22.30 22.63 22.24 22.63 0.8M
2021-07-01 21.85 22.39 21.85 22.23 0.8M
2021-06-30 21.40 21.83 21.29 21.73 0.9M
2021-06-29 21.85 22.04 21.36 21.45 0.8M
2021-06-28 22.52 22.57 21.75 21.83 1.1M
2021-06-25 23.00 23.05 22.48 22.52 0.7M
2021-06-24 22.84 23.05 22.73 22.73 0.7M
2021-06-23 22.82 22.97 22.63 22.71 0.8M
2021-06-22 22.28 22.99 22.20 22.69 0.9M
2021-06-21 22.52 22.94 22.29 22.74 0.9M
2021-06-18 23.28 23.47 22.44 22.54 2.1M
2021-06-17 23.28 23.48 23.07 23.13 0.5M
2021-06-16 23.68 23.80 23.19 23.34 0.7M
2021-06-15 23.96 24.03 23.45 23.57 0.6M
2021-06-14 23.81 24.08 23.71 23.90 0.5M
2021-06-11 24.02 24.05 23.52 23.76 0.8M
2021-06-10 24.61 24.64 23.87 23.97 0.9M
2021-06-09 24.10 24.83 24.08 24.67 0.9M
2021-06-08 23.68 24.33 23.57 24.07 1.0M
2021-06-07 23.12 23.74 23.06 23.68 0.7M
2021-06-04 23.09 23.29 22.89 23.13 0.5M
2021-06-03 23.16 23.26 23.00 23.11 0.6M
2021-06-02 23.12 23.35 22.94 23.19 0.7M
2021-06-01 22.71 23.31 22.69 23.12 0.7M
2021-05-31 22.70 22.83 22.49 22.64 0.5M
2021-05-28 22.48 22.96 22.41 22.84 1.1M
2021-05-27 22.09 22.72 21.99 22.39 2.2M
2021-05-26 22.03 22.11 21.71 22.10 0.5M
2021-05-25 22.02 22.49 21.88 21.99 0.7M
2021-05-24 21.60 21.99 21.60 21.97 0.5M
2021-05-21 21.57 21.79 21.39 21.49 0.7M
2021-05-20 21.54 21.63 21.31 21.55 0.6M
2021-05-19 21.55 21.76 21.26 21.52 0.9M
2021-05-18 21.85 21.88 21.49 21.76 0.6M
2021-05-17 22.33 22.47 21.71 21.71 0.8M
2021-05-14 22.08 22.23 21.76 22.16 0.7M
2021-05-13 22.19 22.19 21.50 21.91 0.8M
2021-05-12 22.54 22.78 22.27 22.28 1.0M
2021-05-11 22.53 22.76 22.37 22.58 1.3M
2021-05-10 21.45 22.93 21.45 22.83 1.7M
2021-05-07 20.65 21.34 20.15 21.33 1.2M
2021-05-06 21.30 21.56 21.03 21.29 0.8M
2021-05-05 21.62 21.68 21.22 21.28 1.2M
2021-05-04 21.24 21.63 21.24 21.45 1.0M
2021-05-03 21.28 21.28 20.72 21.09 0.4M
2021-04-30 21.03 21.47 21.01 21.12 1.0M
2021-04-29 21.10 21.47 20.82 20.98 0.9M
2021-04-28 20.71 21.10 20.68 21.03 0.9M
2021-04-27 20.60 20.76 20.22 20.67 0.7M
2021-04-26 19.84 20.64 19.82 20.58 0.6M
2021-04-23 20.11 20.25 19.83 19.86 0.6M
2021-04-22 20.16 20.24 19.85 20.16 0.9M
2021-04-21 20.64 20.94 19.87 20.08 1.2M
2021-04-20 21.16 21.32 20.12 20.69 1.5M
2021-04-19 20.56 21.26 20.53 20.99 1.1M
2021-04-16 20.20 20.63 20.11 20.51 1.0M
2021-04-15 20.24 20.36 19.99 20.15 1.0M
2021-04-14 19.92 20.22 19.71 20.19 0.7M
2021-04-13 19.77 19.96 19.52 19.96 1.2M
2021-04-12 19.68 20.02 19.61 19.64 1.1M
2021-04-09 19.78 20.03 19.60 19.70 1.3M
2021-04-08 19.87 19.94 19.58 19.78 1.2M
2021-04-07 19.65 20.19 19.65 19.78 0.9M
2021-04-06 19.62 20.17 19.54 19.61 1.3M
2021-04-01 19.08 19.94 19.06 19.44 1.3M
2021-03-31 19.31 19.57 19.04 19.04 1.5M
2021-03-30 19.06 19.84 18.97 19.43 1.7M
2021-03-29 18.89 19.06 18.75 18.91 1.1M
2021-03-26 18.91 19.40 18.88 18.89 1.1M
2021-03-25 18.98 18.98 18.36 18.78 1.4M
2021-03-24 18.80 19.18 18.43 19.18 1.6M
2021-03-23 18.89 19.23 18.67 18.83 1.7M
2021-03-22 19.52 19.52 18.93 18.99 1.3M
2021-03-19 19.65 20.07 19.29 19.60 13.2M
2021-03-18 20.63 20.77 19.81 19.82 1.9M
2021-03-17 20.59 20.59 20.20 20.51 1.3M
2021-03-16 20.23 20.83 20.01 20.67 1.4M
2021-03-15 20.40 20.74 19.98 20.16 1.2M
2021-03-12 18.59 18.79 18.39 18.79 0.8M
2021-03-11 18.92 18.96 18.26 18.69 1.0M
2021-03-10 18.76 19.19 18.71 18.78 1.2M
2021-03-09 19.24 19.27 18.36 18.76 2.0M
2021-03-08 18.04 19.67 17.97 19.30 2.3M
2021-03-05 18.02 18.15 17.68 17.94 1.3M
2021-03-04 17.35 18.40 17.29 18.32 1.3M
2021-03-03 17.47 17.72 17.17 17.45 0.8M
2021-03-02 17.64 17.92 17.19 17.34 1.1M
2021-03-01 17.48 18.09 17.31 17.68 1.3M
2021-02-26 17.33 17.38 16.90 17.31 1.3M
2021-02-25 16.62 17.88 16.48 17.59 2.4M
2021-02-24 16.08 16.60 16.08 16.49 1.1M
2021-02-23 15.60 16.46 15.60 16.09 1.5M
2021-02-22 15.17 15.81 14.90 15.65 1.3M
2021-02-19 15.90 16.01 15.12 15.25 1.7M
2021-02-18 15.69 16.07 15.09 15.88 2.0M
2021-02-17 16.21 16.52 15.95 16.38 0.8M
2021-02-16 16.97 17.01 16.02 16.36 1.3M
2021-02-15 16.86 17.04 16.52 16.86 1.0M
2021-02-12 16.40 16.88 16.37 16.77 0.9M
2021-02-11 16.59 16.74 15.35 16.52 2.3M
2021-02-10 16.56 17.48 16.35 17.05 1.5M
2021-02-09 15.95 16.57 15.72 16.48 1.0M
2021-02-08 16.19 16.23 15.77 15.94 0.9M
2021-02-05 16.40 16.40 15.94 16.12 1.3M
2021-02-04 16.38 16.51 16.05 16.22 1.4M
2021-02-03 16.59 16.80 16.11 16.31 1.0M
2021-02-02 16.21 16.71 16.05 16.30 2.0M
2021-02-01 16.81 17.02 16.24 16.27 2.5M
2021-01-29 17.90 18.48 17.36 17.59 2.4M
2021-01-28 18.49 18.96 17.40 18.33 3.2M
2021-01-27 15.72 19.13 15.71 19.12 7.7M
2021-01-26 14.57 15.82 14.38 15.69 1.6M
2021-01-25 15.02 15.02 14.23 14.63 1.7M
2021-01-22 14.87 15.14 14.59 15.01 1.2M
2021-01-21 16.07 16.13 14.97 14.97 1.4M
2021-01-20 16.18 16.32 15.99 16.02 0.7M
2021-01-19 16.33 16.68 15.96 16.09 1.0M
2021-01-18 16.65 16.65 16.09 16.13 1.0M
2021-01-15 16.83 17.09 16.69 16.93 1.2M
2021-01-14 16.05 16.86 15.96 16.82 1.1M
2021-01-13 16.14 16.18 15.78 15.98 1.0M
2021-01-12 16.42 16.54 16.11 16.21 0.8M
2021-01-11 16.51 16.64 16.08 16.37 1.0M
2021-01-08 16.96 17.02 16.51 16.61 0.8M
2021-01-07 16.92 17.17 16.72 16.86 1.3M
2021-01-06 16.32 16.88 16.13 16.77 1.4M
2021-01-05 15.68 16.38 15.54 16.19 1.1M
2021-01-04 16.51 16.93 15.80 15.85 1.2M