Lancashire Holdings Ltd (LRE)

LRE
🏛️ イギリス →
663.00
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
2023-12-29 594.24 594.24 575.92 586.25 0.2M
2023-12-28 568.40 582.96 568.40 579.68 0.3M
2023-12-27 571.22 581.08 567.35 577.33 0.2M
2023-12-22 566.57 573.60 566.52 573.57 0.1M
2023-12-21 581.09 586.25 568.30 570.28 0.2M
2023-12-20 576.86 580.15 569.34 578.27 0.4M
2023-12-19 560.89 576.35 560.89 569.81 0.9M
2023-12-18 567.46 575.92 562.29 573.10 0.8M
2023-12-15 576.39 586.72 568.40 568.40 1.5M
2023-12-14 613.03 613.03 578.74 581.08 1.3M
2023-12-13 619.60 619.60 603.16 605.04 0.4M
2023-12-12 617.73 617.73 599.88 609.74 0.6M
2023-12-11 610.21 610.21 589.07 604.10 0.7M
2023-12-08 622.42 622.42 596.12 604.10 0.4M
2023-12-07 608.33 613.97 605.04 609.74 0.4M
2023-12-06 596.59 614.91 589.54 610.68 1.6M
2023-12-05 585.78 594.71 581.08 590.01 1.4M
2023-12-04 583.90 591.89 579.68 587.19 0.3M
2023-12-01 572.63 592.36 572.63 586.72 0.4M
2023-11-30 578.27 596.59 578.27 586.72 0.7M
2023-11-29 596.59 610.21 586.03 589.54 0.3M
2023-11-28 621.48 622.66 608.80 608.80 1.6M
2023-11-27 632.76 632.76 616.79 618.20 2.7M
2023-11-24 624.30 629.00 615.38 620.07 0.6M
2023-11-23 610.68 624.30 605.51 624.30 0.3M
2023-11-22 604.57 619.60 604.57 611.15 0.4M
2023-11-21 610.68 610.68 599.41 604.10 0.1M
2023-11-20 591.89 610.21 589.07 600.81 0.5M
2023-11-17 599.41 600.34 590.48 592.83 3.4M
2023-11-16 598.94 599.78 579.21 581.55 0.6M
2023-11-15 607.91 608.80 585.86 594.24 0.5M
2023-11-14 583.21 608.80 583.21 607.91 2.2M
2023-11-13 569.97 597.77 569.97 597.77 3.2M
2023-11-10 574.83 589.83 567.77 577.03 5.3M
2023-11-09 565.12 593.36 561.59 579.24 2.1M
2023-11-08 522.33 539.09 522.33 535.12 1.0M
2023-11-07 509.54 532.48 509.54 529.83 0.5M
2023-11-06 524.54 531.59 513.51 519.68 0.6M
2023-11-03 529.39 529.39 516.15 519.68 0.2M
2023-11-02 521.01 528.51 514.39 521.89 1.7M
2023-11-01 496.30 516.15 496.30 510.86 0.2M
2023-10-31 487.48 502.48 487.48 501.15 0.5M
2023-10-30 498.07 504.68 491.89 495.86 0.1M
2023-10-27 485.71 502.92 485.71 495.42 0.2M
2023-10-26 499.83 499.83 482.18 494.10 2.2M
2023-10-25 473.36 489.24 465.42 489.24 0.4M
2023-10-24 515.71 515.71 482.18 483.95 0.3M
2023-10-23 485.27 506.01 485.27 505.57 0.3M
2023-10-20 488.36 497.62 486.15 494.98 0.4M
2023-10-19 476.45 494.54 476.45 493.21 0.3M
2023-10-18 474.68 487.04 474.68 485.27 0.5M
2023-10-17 476.89 491.89 475.13 482.18 0.4M
2023-10-16 477.74 483.02 472.04 476.89 0.5M
2023-10-13 503.80 503.80 477.77 477.77 0.3M
2023-10-12 491.45 503.80 488.36 493.21 0.2M
2023-10-11 503.36 512.18 493.65 498.51 0.3M
2023-10-10 500.71 510.42 500.71 510.42 0.3M
2023-10-09 508.21 509.98 498.95 501.15 0.1M
2023-10-06 496.74 516.59 496.74 511.30 0.3M
2023-10-05 490.13 511.30 483.07 509.09 0.4M
2023-10-04 490.13 498.51 485.27 489.68 0.2M
2023-10-03 494.54 508.21 494.54 497.18 0.3M
2023-10-02 531.59 531.59 500.71 506.89 0.4M
2023-09-29 528.95 528.95 511.30 520.57 0.3M
2023-09-28 529.39 529.39 516.59 519.24 0.2M
2023-09-27 532.03 532.48 519.68 521.01 1.3M
2023-09-26 531.59 536.89 528.06 530.71 0.3M
2023-09-25 529.39 536.89 524.09 532.48 0.3M
2023-09-22 533.36 543.95 532.03 539.98 0.4M
2023-09-21 551.45 551.45 543.51 545.71 0.2M
2023-09-20 544.83 547.03 539.09 547.03 0.3M
2023-09-19 528.06 541.30 528.06 541.30 1.2M
2023-09-18 542.18 542.18 524.09 528.51 1.1M
2023-09-15 540.86 544.83 535.56 539.98 0.7M
2023-09-14 528.11 539.09 524.09 539.09 0.6M
2023-09-13 536.01 536.01 522.33 528.51 0.2M
2023-09-12 529.83 530.27 521.67 529.39 0.3M
2023-09-11 497.18 520.57 497.18 519.24 0.3M
2023-09-08 493.65 511.30 493.65 507.33 0.3M
2023-09-07 488.49 508.65 488.49 504.68 0.4M
2023-09-06 520.12 520.12 503.36 505.57 0.8M
2023-09-05 507.33 520.57 506.01 515.71 0.2M
2023-09-04 502.92 511.74 501.60 503.80 0.3M
2023-09-01 494.10 515.27 494.10 508.21 0.2M
2023-08-31 498.42 505.12 497.01 505.12 1.4M
2023-08-30 506.89 506.89 495.42 498.07 1.8M
2023-08-29 504.68 507.33 494.54 502.48 0.3M
2023-08-25 496.74 498.07 487.92 494.54 0.3M
2023-08-24 488.80 490.13 480.86 487.92 0.7M
2023-08-23 489.24 489.24 479.54 485.27 0.9M
2023-08-22 495.42 495.42 476.89 479.54 2.3M
2023-08-21 483.07 493.39 478.66 483.95 1.8M
2023-08-18 501.15 503.36 489.68 493.65 1.9M
2023-08-17 512.62 513.95 503.80 505.57 0.7M
2023-08-16 521.45 521.45 500.27 502.04 0.7M
2023-08-15 507.97 513.95 502.92 511.74 0.3M
2023-08-14 514.39 514.39 504.68 507.77 0.3M
2023-08-11 535.56 535.56 511.74 512.18 0.1M
2023-08-10 540.42 540.42 516.15 523.21 0.6M
2023-08-09 537.77 537.77 509.09 521.45 0.9M
2023-08-08 506.01 535.56 506.01 528.95 0.3M
2023-08-07 521.89 521.89 507.77 516.15 0.3M
2023-08-04 510.42 514.39 506.01 511.30 0.1M
2023-08-03 502.48 512.62 502.48 508.21 0.5M
2023-08-02 524.54 524.54 495.42 505.12 0.6M
2023-08-01 528.06 532.48 513.68 525.42 0.2M
2023-07-31 532.48 539.53 524.98 526.74 0.3M
2023-07-28 531.15 554.09 531.15 539.98 5.8M
2023-07-27 555.86 557.18 541.30 546.15 0.8M
2023-07-26 532.03 556.30 526.30 554.53 0.3M
2023-07-25 531.59 538.21 523.21 534.68 0.4M
2023-07-24 524.54 525.42 516.59 521.45 2.1M
2023-07-21 536.45 536.45 520.57 524.98 0.2M
2023-07-20 543.95 543.95 524.98 528.95 0.3M
2023-07-19 527.62 536.01 525.42 531.15 0.8M
2023-07-18 539.08 543.95 520.57 520.57 0.8M
2023-07-17 538.21 553.21 530.71 540.86 0.6M
2023-07-14 543.95 552.77 538.21 538.21 0.5M
2023-07-13 536.45 556.30 536.01 542.62 0.5M
2023-07-12 528.51 539.98 523.65 536.01 1.1M
2023-07-11 513.95 543.95 513.95 525.86 0.6M
2023-07-10 509.54 541.30 509.54 515.71 0.5M
2023-07-07 502.92 515.71 496.30 514.39 0.4M
2023-07-06 509.98 511.74 498.51 502.92 0.7M
2023-07-05 509.98 513.51 499.83 501.60 1.9M
2023-07-04 524.54 524.54 505.57 505.57 2.4M
2023-07-03 511.30 516.15 506.45 512.62 0.4M
2023-06-30 502.48 515.27 501.60 509.98 0.4M
2023-06-29 510.86 515.27 500.27 507.33 0.3M
2023-06-28 502.92 513.95 498.51 508.65 0.4M
2023-06-27 489.68 505.12 483.07 505.12 0.3M
2023-06-26 474.68 478.66 463.21 478.21 0.3M
2023-06-23 477.33 477.99 470.71 474.68 0.2M
2023-06-22 494.10 494.98 474.68 481.74 0.1M
2023-06-21 489.68 496.30 485.71 494.10 0.2M
2023-06-20 494.98 496.74 487.48 490.13 0.2M
2023-06-19 489.68 498.95 487.48 494.54 1.9M
2023-06-16 494.54 504.06 491.89 497.18 0.7M
2023-06-15 493.21 497.62 485.27 495.42 0.2M
2023-06-14 494.10 495.42 487.92 490.13 1.8M
2023-06-13 496.30 502.92 490.13 493.65 0.4M
2023-06-12 505.57 520.12 503.36 503.36 0.1M
2023-06-09 540.42 545.27 516.15 517.04 1.1M
2023-06-08 556.74 556.74 542.62 545.71 0.3M
2023-06-07 556.74 556.74 542.18 544.83 0.1M
2023-06-06 557.62 557.62 547.92 549.68 0.2M
2023-06-05 555.86 558.95 549.24 551.00 0.4M
2023-06-02 552.33 555.86 546.59 555.86 0.3M
2023-06-01 546.59 551.89 545.71 550.12 0.2M
2023-05-31 545.71 553.65 545.71 546.59 0.4M
2023-05-30 553.65 553.65 540.64 548.80 0.2M
2023-05-26 560.27 560.27 532.04 544.83 0.2M
2023-05-25 558.50 558.50 544.39 547.03 0.2M
2023-05-24 553.65 553.65 539.98 548.36 0.2M
2023-05-23 553.21 553.21 535.12 548.36 0.3M
2023-05-22 557.99 559.83 551.00 551.00 2.9M
2023-05-19 555.86 559.83 551.45 558.50 0.3M
2023-05-18 553.43 559.39 550.56 558.95 0.3M
2023-05-17 554.09 554.98 547.03 552.77 0.3M
2023-05-16 545.71 553.21 542.62 551.00 0.2M
2023-05-15 547.03 547.03 536.45 544.83 0.3M
2023-05-12 538.21 547.48 536.45 543.95 0.5M
2023-05-11 530.71 539.09 530.71 536.01 0.3M
2023-05-10 531.15 533.80 528.06 531.59 0.4M
2023-05-09 527.18 534.24 522.33 534.24 0.5M
2023-05-05 526.17 529.39 521.45 526.30 0.3M
2023-05-04 540.42 540.42 524.09 526.30 0.4M
2023-05-03 529.39 557.18 529.39 538.21 0.3M
2023-05-02 547.03 550.12 533.36 541.74 0.3M
2023-04-28 541.30 543.51 529.39 540.42 0.6M
2023-04-27 520.12 532.48 510.42 532.48 1.7M
2023-04-26 511.74 512.18 502.48 506.89 0.4M
2023-04-25 516.15 516.15 501.60 506.01 0.2M
2023-04-24 505.12 510.86 504.24 504.24 6.1M
2023-04-21 490.13 510.42 489.50 510.42 0.4M
2023-04-20 500.27 500.27 489.24 499.83 1.3M
2023-04-19 476.01 491.45 476.01 491.45 0.4M
2023-04-18 488.80 488.80 474.24 481.30 0.3M
2023-04-17 471.60 489.68 471.60 477.33 0.2M
2023-04-14 500.27 500.27 477.77 483.07 0.3M
2023-04-13 487.04 506.01 487.04 496.74 0.9M
2023-04-12 510.86 510.86 491.45 491.45 0.4M
2023-04-11 497.19 503.36 491.01 499.83 0.2M
2023-04-06 475.57 494.54 475.57 491.89 0.2M
2023-04-05 487.92 492.77 478.21 487.04 0.2M
2023-04-04 483.51 491.45 480.86 484.39 0.1M
2023-04-03 478.66 486.15 468.51 479.10 0.6M
2023-03-31 469.39 532.76 469.39 487.48 1.2M
2023-03-30 476.89 482.63 476.89 480.86 0.3M
2023-03-29 457.48 476.01 457.48 475.57 0.5M
2023-03-28 485.27 485.27 465.86 467.63 0.5M
2023-03-27 483.95 484.39 476.01 476.01 0.3M
2023-03-24 479.98 480.42 466.30 476.01 1.8M
2023-03-23 482.18 487.04 475.57 475.57 0.2M
2023-03-22 491.45 492.11 482.18 483.51 0.9M
2023-03-21 476.89 491.45 466.74 489.24 0.3M
2023-03-20 473.80 475.13 443.68 465.86 0.5M
2023-03-17 488.36 489.24 455.27 462.77 0.8M
2023-03-16 485.71 485.71 466.89 483.07 0.2M
2023-03-15 486.60 494.98 475.57 478.66 0.6M
2023-03-14 498.07 498.07 477.77 487.48 0.3M
2023-03-13 493.65 504.90 486.60 486.60 1.9M
2023-03-10 510.42 512.62 501.42 505.57 0.2M
2023-03-09 512.62 523.65 512.62 520.12 0.2M
2023-03-08 526.74 526.74 513.95 521.45 0.1M
2023-03-07 506.89 523.21 506.89 518.80 0.3M
2023-03-06 521.01 526.41 511.74 511.74 0.4M
2023-03-03 533.72 541.74 523.65 526.74 0.8M
2023-03-02 535.56 536.45 527.40 535.12 1.5M
2023-03-01 536.01 545.27 536.01 538.21 0.2M
2023-02-28 520.57 544.39 520.57 540.86 0.5M
2023-02-27 522.33 543.51 522.33 531.15 1.7M
2023-02-24 521.01 536.01 521.01 535.12 1.6M
2023-02-23 520.57 536.01 520.57 533.80 0.3M
2023-02-22 529.39 538.21 522.33 530.27 0.4M
2023-02-21 550.56 550.56 536.45 536.45 4.8M
2023-02-20 557.18 557.18 541.30 547.48 1.8M
2023-02-17 537.33 544.39 534.24 544.39 0.2M
2023-02-16 544.83 545.71 539.09 542.62 0.2M
2023-02-15 535.56 541.96 532.92 541.74 0.3M
2023-02-14 541.74 546.59 528.51 536.89 0.5M
2023-02-13 543.95 544.39 537.33 538.65 0.4M
2023-02-10 544.39 552.33 523.21 542.18 0.7M
2023-02-09 563.36 563.36 554.09 554.09 0.3M
2023-02-08 550.56 562.47 546.59 560.27 0.3M
2023-02-07 545.27 550.56 541.74 546.15 0.2M
2023-02-06 558.06 558.06 536.89 546.59 0.4M
2023-02-03 549.45 549.45 543.51 544.83 0.2M
2023-02-02 526.30 550.12 525.42 547.92 0.6M
2023-02-01 553.65 553.65 528.51 532.03 0.4M
2023-01-31 573.50 573.50 550.56 551.45 0.7M
2023-01-30 553.21 564.24 551.00 560.27 0.6M
2023-01-27 571.74 572.62 556.30 560.71 0.4M
2023-01-26 551.45 578.36 551.45 569.09 0.4M
2023-01-25 562.92 576.59 560.27 564.24 0.3M
2023-01-24 552.77 579.24 552.77 572.62 0.2M
2023-01-23 582.33 585.19 562.03 566.00 0.3M
2023-01-20 580.12 580.56 571.30 577.92 0.2M
2023-01-19 578.36 579.68 562.03 576.59 0.2M
2023-01-18 578.80 578.80 564.68 564.68 0.1M
2023-01-17 573.50 573.50 561.15 565.12 0.4M
2023-01-16 570.86 583.21 561.15 563.80 0.3M
2023-01-13 586.74 586.74 575.27 576.15 0.2M
2023-01-12 583.21 583.21 566.00 579.68 0.2M
2023-01-11 586.74 586.74 564.68 570.86 0.3M
2023-01-10 568.21 579.24 563.36 575.71 0.2M
2023-01-09 585.86 585.86 552.33 568.21 1.4M
2023-01-06 591.15 591.15 575.71 577.47 0.2M
2023-01-05 585.41 588.50 573.50 585.86 0.3M
2023-01-04 583.65 587.40 571.30 579.24 1.1M
2023-01-03 581.44 581.44 560.27 571.30 0.3M