Linedata Services SA (LDSV)

LDSV
🏛️ フランス →
58.00
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
2021-12-31 39.10 39.10 39.00 39.00 0.0M
2021-12-30 39.20 39.40 38.60 39.10 0.0M
2021-12-29 39.00 39.20 38.90 39.20 0.0M
2021-12-28 39.00 39.20 39.00 39.00 0.0M
2021-12-27 39.00 39.00 38.90 39.00 0.0M
2021-12-24 39.00 39.00 38.90 39.00 0.0M
2021-12-23 39.00 39.00 39.00 39.00 0.0M
2021-12-22 39.00 39.10 38.90 39.00 0.0M
2021-12-21 39.10 39.20 39.00 39.00 0.0M
2021-12-20 39.10 39.20 39.00 39.10 0.0M
2021-12-17 39.00 39.20 38.80 39.10 0.0M
2021-12-16 39.00 39.10 38.70 39.00 0.0M
2021-12-15 39.00 39.00 39.00 39.00 0.0M
2021-12-14 39.50 39.50 39.00 39.00 0.0M
2021-12-13 38.90 39.00 38.70 39.00 0.0M
2021-12-10 39.00 39.10 38.90 39.00 0.0M
2021-12-09 39.20 39.20 38.90 39.00 0.0M
2021-12-08 39.00 39.10 39.00 39.10 0.0M
2021-12-07 39.00 39.00 38.80 39.00 0.0M
2021-12-06 39.00 39.00 38.80 38.80 0.0M
2021-12-03 39.00 39.10 38.70 39.00 0.0M
2021-12-02 39.00 39.00 38.70 39.00 0.0M
2021-12-01 39.00 39.00 38.70 39.00 0.0M
2021-11-30 39.00 39.00 38.50 38.90 0.0M
2021-11-29 38.60 39.10 38.40 39.00 0.0M
2021-11-26 39.40 39.40 38.80 39.20 0.0M
2021-11-25 39.10 39.40 39.00 39.40 0.0M
2021-11-24 39.00 39.10 38.40 39.10 0.0M
2021-11-23 38.80 39.20 38.80 39.00 0.0M
2021-11-22 39.00 39.10 38.60 38.70 0.0M
2021-11-19 39.00 39.10 39.00 39.00 0.0M
2021-11-18 39.10 39.10 38.80 39.10 0.0M
2021-11-17 39.10 39.20 39.00 39.10 0.0M
2021-11-16 39.00 39.30 38.80 39.00 0.0M
2021-11-15 38.80 39.30 38.80 39.00 0.0M
2021-11-12 39.00 39.30 39.00 39.00 0.0M
2021-11-11 38.70 39.00 38.70 39.00 0.0M
2021-11-10 38.40 39.10 38.40 38.70 0.0M
2021-11-09 38.20 38.70 38.20 38.30 0.0M
2021-11-08 39.30 39.60 38.20 38.20 0.0M
2021-11-05 39.90 39.90 39.00 39.30 0.0M
2021-11-04 39.50 39.90 39.10 39.90 0.0M
2021-11-03 39.10 39.40 39.00 39.40 0.0M
2021-11-02 39.30 39.50 39.00 39.00 0.0M
2021-11-01 39.00 39.40 38.80 39.30 0.0M
2021-10-29 37.10 38.10 36.80 38.10 0.0M
2021-10-28 36.60 37.60 36.60 37.00 0.0M
2021-10-27 36.60 36.90 36.30 36.50 0.0M
2021-10-26 38.60 38.60 34.80 36.60 0.0M
2021-10-25 39.60 39.60 37.90 38.30 0.0M
2021-10-22 40.00 40.10 39.30 39.50 0.0M
2021-10-21 39.50 40.60 39.10 39.50 0.0M
2021-10-20 39.90 39.90 39.00 39.00 0.0M
2021-10-19 40.70 40.70 39.90 39.90 0.0M
2021-10-18 40.60 40.70 40.60 40.70 0.0M
2021-10-15 41.00 41.00 40.60 40.60 0.0M
2021-10-14 40.70 40.90 40.60 40.90 0.0M
2021-10-13 40.60 40.80 40.60 40.70 0.0M
2021-10-12 40.70 40.70 40.60 40.60 0.0M
2021-10-11 40.50 40.70 40.30 40.60 0.0M
2021-10-08 40.20 40.50 40.20 40.50 0.0M
2021-10-07 40.10 40.20 40.00 40.10 0.0M
2021-10-06 40.10 40.10 40.00 40.10 0.0M
2021-10-05 39.60 40.30 39.60 40.10 0.0M
2021-10-04 39.60 39.80 39.60 39.60 0.0M
2021-10-01 39.60 39.70 39.60 39.60 0.0M
2021-09-30 39.60 39.90 39.50 39.60 0.0M
2021-09-29 39.40 39.80 39.40 39.80 0.0M
2021-09-28 39.50 39.60 39.10 39.30 0.0M
2021-09-27 39.70 39.90 39.20 39.50 0.0M
2021-09-24 39.10 40.10 39.10 39.60 0.0M
2021-09-23 38.60 39.30 37.20 39.10 0.0M
2021-09-22 39.60 39.80 38.80 39.20 0.0M
2021-09-21 40.10 41.30 39.10 39.10 0.0M
2021-09-20 43.20 43.50 38.90 40.10 0.0M
2021-09-17 43.00 44.00 43.00 43.60 0.0M
2021-09-16 43.60 43.60 43.00 43.00 0.0M
2021-09-15 43.30 43.90 42.80 43.50 0.0M
2021-09-14 42.40 44.00 42.20 43.50 0.0M
2021-09-13 42.10 42.80 41.80 42.10 0.0M
2021-09-10 41.40 42.00 41.40 41.90 0.0M
2021-09-09 42.00 42.10 41.00 41.10 0.0M
2021-09-08 42.20 42.20 42.00 42.00 0.0M
2021-09-07 42.10 42.20 42.00 42.00 0.0M
2021-09-06 42.20 42.50 42.10 42.10 0.0M
2021-09-03 42.00 42.90 41.80 42.40 0.0M
2021-09-02 43.00 43.30 42.80 43.00 0.0M
2021-09-01 43.00 43.50 43.00 43.00 0.0M
2021-08-31 43.50 43.50 43.00 43.00 0.0M
2021-08-30 43.60 43.70 43.30 43.70 0.0M
2021-08-27 43.70 43.70 43.30 43.50 0.0M
2021-08-26 42.70 43.30 42.70 43.10 0.0M
2021-08-25 42.70 43.60 42.40 43.60 0.0M
2021-08-24 42.10 42.80 42.10 42.70 0.0M
2021-08-23 42.00 42.70 41.80 41.80 0.0M
2021-08-20 42.00 42.20 41.80 41.80 0.0M
2021-08-19 43.00 43.00 41.60 42.00 0.0M
2021-08-18 43.00 43.10 43.00 43.00 0.0M
2021-08-17 42.80 43.00 42.20 43.00 0.0M
2021-08-16 43.00 43.20 42.60 42.80 0.0M
2021-08-13 42.90 43.40 42.90 43.00 0.0M
2021-08-12 42.40 43.10 42.40 42.90 0.0M
2021-08-11 42.20 42.50 42.00 42.30 0.0M
2021-08-10 42.10 42.30 41.90 42.20 0.0M
2021-08-09 42.20 42.30 42.00 42.10 0.0M
2021-08-06 42.10 42.20 42.00 42.20 0.0M
2021-08-05 41.60 42.50 41.50 42.30 0.0M
2021-08-04 41.00 41.60 41.00 41.60 0.0M
2021-08-03 40.80 41.00 40.50 40.80 0.0M
2021-08-02 40.70 41.30 40.00 40.80 0.0M
2021-07-30 39.90 41.30 39.70 40.70 0.0M
2021-07-29 39.70 39.80 39.70 39.70 0.0M
2021-07-28 40.40 40.80 39.70 39.70 0.0M
2021-07-27 40.50 40.60 40.10 40.40 0.0M
2021-07-26 40.40 40.80 40.00 40.30 0.0M
2021-07-23 39.10 40.40 39.10 40.40 0.0M
2021-07-22 39.30 39.30 38.40 39.00 0.0M
2021-07-21 40.10 40.10 39.00 39.00 0.0M
2021-07-20 40.10 40.20 39.10 40.00 0.0M
2021-07-19 40.40 40.70 40.00 40.10 0.0M
2021-07-16 40.80 40.90 40.50 40.70 0.0M
2021-07-15 41.00 41.00 40.20 40.80 0.0M
2021-07-14 40.20 40.40 40.20 40.40 0.0M
2021-07-13 40.00 40.20 39.90 40.20 0.0M
2021-07-12 40.80 40.80 40.00 40.00 0.0M
2021-07-09 40.50 41.20 40.40 40.80 0.0M
2021-07-08 40.20 40.30 40.00 40.30 0.0M
2021-07-07 39.80 40.20 39.50 40.10 0.0M
2021-07-06 39.90 40.10 39.50 39.80 0.0M
2021-07-05 39.80 41.50 39.70 41.10 0.0M
2021-07-02 39.50 39.80 39.50 39.80 0.0M
2021-07-01 39.50 39.90 39.50 39.50 0.0M
2021-06-30 39.10 39.50 38.80 39.40 0.0M
2021-06-29 39.30 39.30 38.70 38.80 0.0M
2021-06-28 40.20 40.30 38.50 39.40 0.0M
2021-06-25 40.60 41.10 40.20 40.20 0.0M
2021-06-24 40.80 41.20 40.50 40.50 0.0M
2021-06-23 41.20 41.20 40.20 40.80 0.0M
2021-06-22 41.00 41.50 40.80 41.10 0.0M
2021-06-21 41.60 41.60 40.00 40.00 0.0M
2021-06-18 42.00 42.00 41.20 41.60 0.0M
2021-06-17 42.00 42.20 41.10 41.50 0.0M
2021-06-16 41.10 42.40 40.20 42.00 0.0M
2021-06-15 41.20 41.20 40.90 41.00 0.0M
2021-06-14 40.30 41.00 40.30 41.00 0.0M
2021-06-11 40.00 40.60 39.90 40.60 0.0M
2021-06-10 40.00 40.20 39.80 39.80 0.0M
2021-06-09 40.30 40.50 40.00 40.00 0.0M
2021-06-08 39.40 40.80 39.30 40.20 0.0M
2021-06-07 39.90 39.90 38.20 38.90 0.0M
2021-06-04 40.50 41.00 40.30 41.00 0.0M
2021-06-03 40.00 40.90 40.00 40.50 0.0M
2021-06-02 39.40 39.90 39.40 39.90 0.0M
2021-06-01 38.90 39.60 38.60 39.40 0.0M
2021-05-31 38.70 38.90 38.70 38.90 0.0M
2021-05-28 38.80 38.90 38.70 38.90 0.0M
2021-05-27 37.70 38.90 37.60 38.80 0.0M
2021-05-26 36.60 37.70 36.50 37.70 0.0M
2021-05-25 36.50 36.60 36.10 36.60 0.0M
2021-05-24 36.40 36.50 36.00 36.10 0.0M
2021-05-21 37.50 37.50 36.40 36.40 0.0M
2021-05-20 37.50 37.60 37.40 37.40 0.0M
2021-05-19 37.50 37.70 37.50 37.50 0.0M
2021-05-18 37.60 38.00 37.60 37.90 0.0M
2021-05-17 37.50 37.60 37.50 37.50 0.0M
2021-05-14 37.50 37.70 37.50 37.50 0.0M
2021-05-13 37.60 37.60 37.50 37.50 0.0M
2021-05-12 37.60 37.60 37.50 37.50 0.0M
2021-05-11 37.50 37.60 37.50 37.50 0.0M
2021-05-10 37.60 37.80 37.50 37.50 0.0M
2021-05-07 37.80 37.90 37.50 37.60 0.0M
2021-05-06 37.90 38.10 37.90 38.00 0.0M
2021-05-05 37.80 38.00 37.80 37.90 0.0M
2021-05-04 37.80 37.90 37.60 37.80 0.0M
2021-05-03 37.50 37.90 37.40 37.60 0.0M
2021-04-30 38.00 38.00 37.20 37.60 0.0M
2021-04-29 37.60 37.90 37.40 37.80 0.0M
2021-04-28 37.30 37.60 37.30 37.50 0.0M
2021-04-27 37.60 37.60 37.30 37.30 0.0M
2021-04-26 37.30 37.60 37.10 37.30 0.0M
2021-04-23 37.60 37.60 37.00 37.30 0.1M
2021-04-22 38.00 38.70 37.90 38.60 0.0M
2021-04-21 37.70 38.00 37.70 38.00 0.0M
2021-04-20 37.60 37.90 37.30 37.70 0.0M
2021-04-19 37.50 37.60 37.30 37.60 0.0M
2021-04-16 37.00 37.50 36.90 37.50 0.0M
2021-04-15 37.00 37.00 36.80 37.00 0.0M
2021-04-14 36.40 37.00 36.20 37.00 0.0M
2021-04-13 36.00 36.40 35.90 36.30 0.0M
2021-04-12 35.00 36.30 35.00 36.00 0.0M
2021-04-09 35.20 35.40 35.10 35.40 0.0M
2021-04-08 35.60 35.60 35.10 35.20 0.0M
2021-04-07 34.60 35.40 34.60 35.20 0.0M
2021-04-06 34.70 34.90 34.60 34.60 0.0M
2021-04-01 34.80 35.00 34.70 34.70 0.0M
2021-03-31 35.00 35.00 34.70 35.00 0.0M
2021-03-30 34.30 34.70 34.30 34.70 0.0M
2021-03-29 34.60 34.70 34.00 34.30 0.0M
2021-03-26 34.70 34.70 34.40 34.60 0.0M
2021-03-25 34.50 34.70 34.40 34.70 0.0M
2021-03-24 34.70 34.80 34.60 34.60 0.0M
2021-03-23 35.50 35.70 34.70 34.90 0.0M
2021-03-22 35.90 35.90 35.50 35.50 0.0M
2021-03-19 36.20 36.20 35.90 36.10 0.0M
2021-03-18 36.60 36.60 36.00 36.10 0.0M
2021-03-17 36.40 36.60 36.30 36.50 0.0M
2021-03-16 36.20 36.60 36.10 36.40 0.0M
2021-03-15 36.00 36.20 36.00 36.20 0.0M
2021-03-12 35.80 36.20 35.80 36.20 0.0M
2021-03-11 36.00 36.00 35.80 36.00 0.0M
2021-03-10 36.00 36.00 35.90 36.00 0.0M
2021-03-09 36.90 36.90 35.90 36.00 0.0M
2021-03-08 36.70 37.00 35.80 36.20 0.0M
2021-03-05 34.80 35.10 34.80 35.00 0.0M
2021-03-04 34.90 35.00 34.70 34.70 0.0M
2021-03-03 35.70 35.70 35.20 35.30 0.0M
2021-03-02 34.80 36.10 34.80 35.60 0.0M
2021-03-01 35.00 35.30 34.50 34.50 0.0M
2021-02-26 35.50 35.70 34.50 35.00 0.0M
2021-02-25 35.70 35.80 35.50 35.60 0.0M
2021-02-24 36.00 36.40 35.70 35.70 0.0M
2021-02-23 37.00 37.00 35.70 36.40 0.0M
2021-02-22 37.00 37.30 36.00 37.30 0.0M
2021-02-19 36.30 37.30 35.80 36.90 0.0M
2021-02-18 35.50 36.10 35.20 36.10 0.0M
2021-02-17 34.80 34.90 34.30 34.50 0.0M
2021-02-16 33.60 34.70 33.60 34.30 0.0M
2021-02-15 33.30 34.00 33.10 33.70 0.0M
2021-02-12 33.60 33.80 33.00 33.30 0.0M
2021-02-11 33.70 33.80 33.40 33.80 0.0M
2021-02-10 31.90 33.90 31.90 33.60 0.0M
2021-02-09 31.80 32.00 31.60 32.00 0.0M
2021-02-08 31.20 31.80 31.20 31.80 0.0M
2021-02-05 31.90 32.20 31.40 31.40 0.0M
2021-02-04 31.50 31.90 31.40 31.80 0.0M
2021-02-03 30.20 31.50 30.20 31.30 0.0M
2021-02-02 30.10 30.20 30.00 30.20 0.0M
2021-02-01 30.00 30.20 30.00 30.00 0.0M
2021-01-29 30.10 30.20 30.00 30.00 0.0M
2021-01-28 30.30 30.30 30.00 30.10 0.0M
2021-01-27 30.40 30.70 30.00 30.30 0.0M
2021-01-26 29.70 30.60 29.70 30.30 0.0M
2021-01-25 29.30 30.20 29.30 29.70 0.0M
2021-01-22 30.60 30.70 29.20 29.20 0.0M
2021-01-21 31.70 31.70 31.00 31.10 0.0M
2021-01-20 29.50 32.40 29.50 31.20 0.0M
2021-01-19 27.80 29.30 27.80 29.20 0.0M
2021-01-18 27.90 28.10 27.70 27.80 0.0M
2021-01-15 28.10 28.10 27.60 28.10 0.0M
2021-01-14 27.40 28.10 27.20 27.60 0.0M
2021-01-13 28.00 28.10 26.50 27.60 0.0M
2021-01-12 27.80 28.10 27.70 28.00 0.0M
2021-01-11 27.70 27.90 27.60 27.70 0.0M
2021-01-08 27.90 28.00 27.50 27.50 0.0M
2021-01-07 28.00 28.10 27.70 27.90 0.0M
2021-01-06 28.30 28.30 27.70 28.00 0.0M
2021-01-05 28.00 28.30 28.00 28.00 0.0M
2021-01-04 28.30 28.30 28.00 28.00 0.0M