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
2023-12-29 24.79 24.90 24.68 24.68 0.3M
2023-12-28 24.95 25.02 24.78 24.88 0.3M
2023-12-27 24.75 24.94 24.75 24.90 0.3M
2023-12-22 24.70 24.86 24.66 24.77 0.3M
2023-12-21 24.55 24.77 24.55 24.70 0.6M
2023-12-20 24.72 24.89 24.70 24.79 0.6M
2023-12-19 24.44 24.79 24.44 24.60 0.6M
2023-12-18 24.26 24.60 24.22 24.43 0.6M
2023-12-15 24.86 25.03 24.28 24.40 2.4M
2023-12-14 24.31 24.96 24.31 24.82 1.8M
2023-12-13 23.50 23.79 23.44 23.66 0.6M
2023-12-12 23.63 23.74 23.36 23.47 0.7M
2023-12-11 23.60 23.64 23.47 23.58 0.5M
2023-12-08 23.50 23.76 23.40 23.58 0.5M
2023-12-07 23.30 23.65 23.01 23.53 1.0M
2023-12-06 23.44 23.47 23.24 23.36 0.6M
2023-12-05 23.25 23.48 23.17 23.39 0.5M
2023-12-04 23.49 23.62 23.30 23.30 0.6M
2023-12-01 23.16 23.45 23.03 23.40 0.6M
2023-11-30 23.12 23.27 23.06 23.10 1.5M
2023-11-29 22.98 23.26 22.95 23.10 0.5M
2023-11-28 22.90 23.06 22.77 22.97 0.4M
2023-11-27 22.75 23.11 22.72 22.96 0.6M
2023-11-24 22.88 23.03 22.80 22.81 0.4M
2023-11-23 22.68 22.87 22.63 22.87 0.3M
2023-11-22 22.51 23.04 22.51 22.70 0.5M
2023-11-21 23.08 23.15 22.58 22.58 0.8M
2023-11-20 23.10 23.19 22.89 23.06 0.7M
2023-11-17 22.81 23.17 22.81 23.09 0.8M
2023-11-16 22.82 23.04 22.70 22.75 0.6M
2023-11-15 23.20 23.23 22.82 22.87 0.8M
2023-11-14 22.40 23.21 22.40 23.21 1.2M
2023-11-13 22.62 22.79 22.48 22.48 0.5M
2023-11-10 22.47 22.64 22.40 22.56 0.6M
2023-11-09 22.69 22.83 22.53 22.64 0.8M
2023-11-08 22.39 22.70 22.39 22.62 0.8M
2023-11-07 23.12 23.12 22.53 22.53 2.6M
2023-11-06 24.40 24.61 23.68 23.88 0.9M
2023-11-03 24.32 24.67 24.25 24.43 1.0M
2023-11-02 23.55 24.48 23.55 24.22 1.1M
2023-11-01 22.91 23.24 22.85 23.24 0.6M
2023-10-31 22.53 22.93 22.52 22.90 0.6M
2023-10-30 22.44 22.75 22.44 22.50 0.5M
2023-10-27 22.32 22.59 22.15 22.44 0.7M
2023-10-26 21.80 22.30 21.68 22.30 0.6M
2023-10-25 22.19 22.35 21.85 22.06 0.6M
2023-10-24 21.90 22.35 21.90 22.23 0.5M
2023-10-23 21.80 21.92 21.44 21.92 0.7M
2023-10-20 21.64 21.84 21.46 21.79 0.8M
2023-10-19 22.10 22.13 21.65 21.76 1.0M
2023-10-18 22.45 22.54 22.16 22.26 0.6M
2023-10-17 22.36 22.66 22.33 22.39 0.4M
2023-10-16 22.25 22.55 22.25 22.43 0.7M
2023-10-13 22.15 22.61 22.08 22.27 1.0M
2023-10-12 22.86 23.23 22.81 22.96 0.6M
2023-10-11 22.55 22.93 22.55 22.89 0.8M
2023-10-10 22.85 22.93 22.57 22.67 0.7M
2023-10-09 22.65 22.70 22.48 22.70 0.6M
2023-10-06 22.74 22.96 22.44 22.73 0.8M
2023-10-05 22.73 22.79 22.57 22.72 0.5M
2023-10-04 22.20 22.78 22.05 22.62 0.9M
2023-10-03 22.75 22.86 22.29 22.33 1.0M
2023-10-02 23.30 23.39 22.80 22.98 0.8M
2023-09-29 22.82 23.52 22.80 23.23 1.0M
2023-09-28 22.66 22.83 22.38 22.71 0.6M
2023-09-27 22.71 22.80 22.60 22.74 1.1M
2023-09-26 23.55 23.60 22.90 22.91 1.3M
2023-09-25 23.93 24.08 23.38 23.68 1.2M
2023-09-22 24.46 24.61 24.24 24.42 0.8M
2023-09-21 24.81 24.93 24.49 24.74 0.8M
2023-09-20 24.88 25.28 24.88 24.98 0.6M
2023-09-19 24.60 24.93 24.60 24.79 0.4M
2023-09-18 24.80 24.97 24.61 24.63 0.5M
2023-09-15 25.18 25.26 24.88 24.92 1.6M
2023-09-14 24.75 25.09 24.48 25.09 0.8M
2023-09-13 24.50 24.75 24.47 24.70 0.5M
2023-09-12 24.59 24.71 24.41 24.59 0.5M
2023-09-11 24.34 24.58 24.34 24.48 0.4M
2023-09-08 24.40 24.40 24.03 24.32 0.4M
2023-09-07 24.28 24.46 24.15 24.27 0.4M
2023-09-06 24.11 24.39 24.08 24.33 0.3M
2023-09-05 24.03 24.38 23.94 24.19 0.3M
2023-09-04 24.47 24.52 24.14 24.18 0.3M
2023-09-01 24.44 24.60 24.33 24.37 0.4M
2023-08-31 24.16 24.68 24.16 24.40 2.7M
2023-08-30 24.17 24.30 24.02 24.21 0.4M
2023-08-29 24.04 24.51 24.04 24.15 0.7M
2023-08-28 23.74 23.74 23.48 23.72 0.4M
2023-08-25 23.64 23.79 23.50 23.62 0.3M
2023-08-24 23.70 24.00 23.52 23.62 0.7M
2023-08-23 23.60 23.79 23.51 23.60 0.3M
2023-08-22 23.50 23.58 23.38 23.49 0.4M
2023-08-21 23.58 23.66 23.29 23.36 0.6M
2023-08-18 23.74 23.81 23.39 23.61 0.5M
2023-08-17 23.75 23.81 23.59 23.77 0.5M
2023-08-16 23.79 23.91 23.73 23.86 0.3M
2023-08-15 23.99 23.99 23.37 23.78 0.6M
2023-08-14 23.78 23.98 23.75 23.91 0.2M
2023-08-11 24.14 24.22 23.78 23.81 0.6M
2023-08-10 24.06 24.39 24.06 24.21 0.7M
2023-08-09 24.14 24.20 23.87 23.91 0.4M
2023-08-08 23.60 23.98 23.54 23.98 0.5M
2023-08-07 23.80 23.89 23.35 23.79 0.6M
2023-08-04 23.71 24.04 23.52 24.00 0.8M
2023-08-03 23.88 24.10 23.65 23.74 0.6M
2023-08-02 24.00 24.54 23.92 24.12 1.1M
2023-08-01 24.15 24.15 23.80 23.95 0.4M
2023-07-31 24.05 24.29 23.95 24.15 0.7M
2023-07-28 23.96 24.04 23.78 24.04 0.5M
2023-07-27 24.13 24.16 23.89 24.03 0.8M
2023-07-26 23.75 23.99 23.65 23.99 0.5M
2023-07-25 24.00 24.10 23.83 23.83 0.5M
2023-07-24 24.00 24.33 23.95 23.95 0.5M
2023-07-21 23.94 24.21 23.89 24.13 0.5M
2023-07-20 23.95 24.30 23.84 23.99 0.7M
2023-07-19 23.97 24.42 23.88 23.88 0.9M
2023-07-18 23.75 23.86 23.64 23.81 0.6M
2023-07-17 23.89 23.96 23.76 23.82 0.4M
2023-07-14 24.00 24.06 23.82 23.95 0.5M
2023-07-13 23.88 24.15 23.82 24.06 0.9M
2023-07-12 23.48 24.17 23.44 23.90 1.2M
2023-07-11 22.63 23.45 22.60 23.39 0.8M
2023-07-10 22.36 22.85 22.30 22.66 0.8M
2023-07-07 22.52 22.52 22.20 22.39 1.0M
2023-07-06 23.64 23.67 23.01 23.20 1.1M
2023-07-05 23.64 23.92 23.39 23.76 0.7M
2023-07-04 23.29 23.94 23.26 23.74 0.7M
2023-07-03 22.76 23.29 22.75 23.29 0.7M
2023-06-30 22.73 22.99 22.71 22.72 0.8M
2023-06-29 22.58 22.69 22.42 22.61 0.5M
2023-06-28 22.39 22.57 22.22 22.56 0.7M
2023-06-27 22.00 22.18 21.92 22.17 0.5M
2023-06-26 21.73 21.91 21.52 21.91 0.5M
2023-06-23 21.95 22.08 21.70 21.79 0.9M
2023-06-22 21.97 22.32 21.91 22.04 0.8M
2023-06-21 22.30 22.42 22.04 22.17 0.8M
2023-06-20 22.23 22.47 22.13 22.42 0.7M
2023-06-19 22.48 22.59 22.14 22.28 0.7M
2023-06-16 22.28 22.79 22.05 22.62 3.6M
2023-06-15 22.35 22.57 22.10 22.24 1.0M
2023-06-14 22.13 22.56 22.06 22.31 0.7M
2023-06-13 22.22 22.22 21.87 22.11 0.5M
2023-06-12 22.80 22.84 22.17 22.17 0.8M
2023-06-09 22.40 22.70 22.38 22.64 0.5M
2023-06-08 22.52 22.66 22.31 22.36 0.6M
2023-06-07 22.07 22.52 22.02 22.52 0.7M
2023-06-06 22.11 22.21 21.71 22.16 0.5M
2023-06-05 22.10 22.37 22.06 22.07 0.8M
2023-06-02 21.45 22.09 21.45 22.03 0.9M
2023-06-01 21.15 21.34 20.98 21.29 0.6M
2023-05-31 20.97 21.31 20.89 21.18 3.4M
2023-05-30 21.18 21.36 21.03 21.13 0.5M
2023-05-29 21.02 21.18 20.94 21.13 0.3M
2023-05-26 21.43 21.43 20.85 20.89 0.7M
2023-05-25 21.36 21.41 21.05 21.34 0.7M
2023-05-24 21.32 21.36 21.04 21.36 0.8M
2023-05-23 21.05 21.58 20.92 21.52 0.9M
2023-05-22 20.83 21.15 20.81 21.06 0.5M
2023-05-19 20.82 21.08 20.71 20.96 0.6M
2023-05-18 21.30 21.36 20.72 20.75 0.6M
2023-05-17 21.05 21.16 20.72 21.14 0.7M
2023-05-16 21.47 21.47 21.11 21.15 0.9M
2023-05-15 21.17 21.56 21.10 21.55 0.6M
2023-05-12 21.63 21.65 21.06 21.09 0.8M
2023-05-11 21.91 22.03 21.37 21.37 0.9M
2023-05-10 21.63 21.88 21.45 21.86 0.9M
2023-05-09 22.15 22.16 21.47 21.55 0.9M
2023-05-08 22.08 22.20 22.01 22.15 0.4M
2023-05-05 21.90 22.26 21.82 22.08 0.8M
2023-05-04 22.32 22.38 21.54 21.76 1.0M
2023-05-03 22.36 22.39 22.21 22.27 0.4M
2023-05-02 22.77 22.95 22.22 22.25 0.9M
2023-04-28 22.62 23.25 22.53 22.96 1.4M
2023-04-27 22.23 22.55 22.11 22.41 0.8M
2023-04-26 21.76 22.57 21.65 22.30 1.1M
2023-04-25 21.83 21.83 21.36 21.76 0.6M
2023-04-24 21.98 22.08 21.81 21.86 0.5M
2023-04-21 21.75 21.91 21.62 21.91 0.8M
2023-04-20 21.89 21.97 21.66 21.75 0.5M
2023-04-19 21.85 21.90 21.45 21.83 0.5M
2023-04-18 22.00 22.12 21.88 21.99 0.7M
2023-04-17 21.73 21.96 21.51 21.95 0.7M
2023-04-14 21.46 21.79 21.37 21.67 0.7M
2023-04-13 21.80 22.00 21.34 21.49 1.4M
2023-04-12 20.93 21.68 20.93 21.22 1.1M
2023-04-11 21.20 21.27 20.87 20.95 0.7M
2023-04-06 20.44 21.12 20.44 21.06 0.8M
2023-04-05 21.14 21.21 20.32 20.49 1.0M
2023-04-04 21.05 21.44 21.04 21.17 1.1M
2023-04-03 21.11 21.21 20.87 20.94 0.6M
2023-03-31 20.95 21.09 20.55 20.85 1.0M
2023-03-30 20.39 20.99 20.36 20.88 1.2M
2023-03-29 19.81 20.37 19.57 20.24 1.1M
2023-03-28 20.24 20.31 19.33 19.70 1.4M
2023-03-27 20.80 20.94 20.39 20.79 0.9M
2023-03-24 21.07 21.07 20.07 20.66 1.9M
2023-03-23 21.60 21.72 20.80 21.19 1.6M
2023-03-22 23.12 23.16 21.65 21.74 1.7M
2023-03-21 23.00 23.37 23.00 23.13 0.7M
2023-03-20 22.52 23.18 21.81 23.01 0.9M
2023-03-17 23.00 23.13 22.28 22.59 1.9M
2023-03-16 23.27 23.57 22.49 23.03 1.2M
2023-03-15 24.09 24.09 22.66 23.01 1.8M
2023-03-14 23.25 24.29 23.25 24.09 1.4M
2023-03-13 23.60 23.75 22.44 23.23 1.4M
2023-03-10 23.33 23.51 22.95 23.42 1.1M
2023-03-09 23.94 23.94 23.40 23.55 0.8M
2023-03-08 24.30 24.34 23.87 24.02 0.9M
2023-03-07 24.34 24.58 24.25 24.51 1.3M
2023-03-06 24.00 24.43 23.94 24.42 0.8M
2023-03-03 23.57 23.95 23.46 23.90 0.8M
2023-03-02 23.30 23.62 23.06 23.43 0.7M
2023-03-01 23.64 23.79 23.34 23.39 0.7M
2023-02-28 23.70 23.88 23.57 23.67 1.3M
2023-02-27 23.35 23.95 23.34 23.79 0.8M
2023-02-24 23.39 23.68 23.22 23.22 0.8M
2023-02-23 22.75 23.35 22.75 23.33 0.6M
2023-02-22 23.15 23.15 22.59 22.69 0.6M
2023-02-21 23.43 23.47 23.08 23.20 0.6M
2023-02-20 23.92 24.11 23.47 23.47 0.6M
2023-02-17 23.60 23.97 23.36 23.87 0.8M
2023-02-16 23.85 23.95 23.17 23.71 1.5M
2023-02-15 24.00 24.35 23.85 24.20 1.0M
2023-02-14 24.20 24.30 23.95 24.05 0.6M
2023-02-13 23.91 24.14 23.66 24.08 0.7M
2023-02-10 24.58 24.58 23.68 23.83 0.7M
2023-02-09 24.40 24.76 24.31 24.39 0.9M
2023-02-08 24.00 24.42 23.91 24.21 0.7M
2023-02-07 24.14 24.16 23.81 23.86 0.8M
2023-02-06 24.58 24.66 24.12 24.19 0.7M
2023-02-03 24.51 24.95 24.51 24.71 0.9M
2023-02-02 23.40 24.73 23.38 24.73 2.2M
2023-02-01 23.40 23.40 22.85 23.25 0.7M
2023-01-31 23.44 23.57 23.22 23.26 0.8M
2023-01-30 23.53 23.65 23.31 23.51 0.6M
2023-01-27 23.50 23.68 23.32 23.55 0.5M
2023-01-26 23.04 23.39 22.85 23.39 0.7M
2023-01-25 23.27 23.28 22.64 22.95 0.8M
2023-01-24 23.40 23.58 23.30 23.39 0.7M
2023-01-23 22.85 23.37 22.80 23.37 0.7M
2023-01-20 22.60 22.83 22.54 22.79 0.7M
2023-01-19 22.31 22.63 22.05 22.50 0.7M
2023-01-18 22.41 22.70 22.27 22.43 0.7M
2023-01-17 22.46 22.57 22.11 22.35 0.8M
2023-01-16 22.84 22.87 22.51 22.51 0.5M
2023-01-13 23.05 23.16 22.52 22.72 0.8M
2023-01-12 22.51 23.23 22.42 22.92 1.3M
2023-01-11 22.03 22.26 21.92 22.26 1.0M
2023-01-10 22.68 22.76 21.87 22.00 0.9M
2023-01-09 22.43 22.98 22.28 22.84 0.8M
2023-01-06 22.44 22.46 21.99 22.41 0.7M
2023-01-05 22.31 22.62 22.25 22.33 0.7M
2023-01-04 22.27 22.76 22.11 22.40 0.9M
2023-01-03 22.10 22.38 21.93 22.02 0.7M
2023-01-02 21.72 22.25 21.70 22.17 0.5M