LEG Immobilien AG (LEGn)

LEGn
🏛️ ドイツ →
66.85
最終更新: 2025-09-29
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
2021-12-30 122.30 122.75 122.05 122.70 0.1M
2021-12-29 123.30 123.65 121.90 122.35 0.0M
2021-12-28 121.25 123.05 121.20 123.05 0.1M
2021-12-27 121.60 122.95 120.95 121.25 0.1M
2021-12-23 121.80 122.45 120.85 121.35 0.1M
2021-12-22 121.10 121.55 120.30 121.40 0.1M
2021-12-21 121.25 122.30 121.00 121.10 0.1M
2021-12-20 121.65 122.45 120.25 120.50 0.2M
2021-12-17 121.45 123.50 120.70 123.15 0.4M
2021-12-16 122.15 122.45 120.80 121.40 0.2M
2021-12-15 122.00 123.70 121.05 121.50 0.2M
2021-12-14 121.60 124.10 121.40 121.80 0.2M
2021-12-13 121.65 121.70 120.25 121.45 0.2M
2021-12-10 121.00 122.00 120.85 121.70 0.1M
2021-12-09 121.65 122.80 121.15 121.40 0.1M
2021-12-08 123.25 123.75 120.50 121.25 0.2M
2021-12-07 121.85 124.00 121.45 123.25 0.4M
2021-12-06 123.00 123.20 120.75 121.40 0.2M
2021-12-03 122.40 123.90 121.90 122.45 0.2M
2021-12-02 120.35 121.80 118.90 121.40 0.2M
2021-12-01 123.50 124.20 121.10 121.10 0.2M
2021-11-30 123.55 125.80 123.20 123.50 0.8M
2021-11-29 125.00 125.85 123.80 124.15 0.2M
2021-11-26 126.00 126.70 124.15 124.35 0.1M
2021-11-25 125.70 127.35 125.05 126.40 0.1M
2021-11-24 123.60 126.05 122.45 125.45 0.1M
2021-11-23 126.15 126.15 123.00 123.25 0.2M
2021-11-22 129.80 130.00 126.35 126.65 0.1M
2021-11-19 129.15 130.85 128.35 129.45 0.3M
2021-11-18 128.15 128.90 126.05 128.70 0.2M
2021-11-17 128.55 129.20 127.05 127.90 0.1M
2021-11-16 126.75 128.90 126.30 128.45 0.1M
2021-11-15 126.00 127.15 124.75 126.70 0.2M
2021-11-12 126.25 127.30 125.25 126.15 0.3M
2021-11-11 126.50 127.55 124.85 126.30 0.2M
2021-11-10 132.40 132.45 125.90 126.25 0.2M
2021-11-09 129.30 131.10 128.45 130.65 0.1M
2021-11-08 130.70 130.80 129.00 129.30 0.1M
2021-11-05 132.35 132.35 130.25 130.65 0.1M
2021-11-04 129.85 133.50 129.85 132.30 0.1M
2021-11-03 128.30 129.30 126.35 129.30 0.1M
2021-11-02 127.75 129.10 127.05 128.20 0.1M
2021-11-01 128.70 129.65 127.10 127.85 0.1M
2021-10-29 134.10 134.30 128.45 128.65 0.2M
2021-10-28 134.15 135.00 133.85 135.00 0.2M
2021-10-27 133.55 134.80 133.25 134.10 0.1M
2021-10-26 134.05 135.10 132.85 133.90 0.1M
2021-10-25 135.45 135.85 133.35 133.95 0.1M
2021-10-22 133.20 135.55 132.65 135.20 0.1M
2021-10-21 132.45 133.50 131.90 133.15 0.1M
2021-10-20 132.25 133.25 131.75 132.80 0.1M
2021-10-19 132.10 132.65 131.45 132.50 0.1M
2021-10-18 130.15 132.20 129.45 131.95 0.1M
2021-10-15 129.30 130.75 127.85 130.50 0.2M
2021-10-14 127.25 129.15 126.65 129.00 0.1M
2021-10-13 125.10 126.85 124.85 126.75 0.1M
2021-10-12 124.30 125.55 123.50 125.30 0.2M
2021-10-11 122.90 124.75 121.95 124.75 0.2M
2021-10-08 122.75 123.55 122.40 123.10 0.1M
2021-10-07 122.90 123.45 122.00 123.05 0.1M
2021-10-06 122.00 122.65 121.00 122.40 0.1M
2021-10-05 123.40 123.65 122.65 122.85 0.1M
2021-10-04 124.50 125.00 123.10 123.45 0.1M
2021-10-01 122.00 124.95 121.75 124.35 0.1M
2021-09-30 125.00 126.05 122.20 122.20 0.2M
2021-09-29 124.45 125.80 123.50 123.95 0.1M
2021-09-28 128.40 128.65 123.55 123.95 0.2M
2021-09-27 127.40 130.90 127.30 128.45 0.3M
2021-09-24 127.55 127.65 126.05 126.25 0.2M
2021-09-23 126.55 127.85 126.55 127.65 0.1M
2021-09-22 127.40 128.10 125.75 126.10 0.1M
2021-09-21 125.25 127.20 125.00 127.00 0.1M
2021-09-20 125.55 125.80 124.50 125.05 0.1M
2021-09-17 126.65 128.10 126.35 126.35 0.9M
2021-09-16 125.75 126.50 125.45 126.40 0.1M
2021-09-15 127.45 127.70 125.45 125.45 0.2M
2021-09-14 128.00 128.30 127.15 127.15 0.2M
2021-09-13 126.70 128.30 126.70 127.90 0.1M
2021-09-10 128.45 128.45 126.85 126.85 0.1M
2021-09-09 126.85 128.75 126.55 128.35 0.1M
2021-09-08 128.00 128.25 126.30 126.75 0.2M
2021-09-07 128.40 129.15 127.95 128.15 0.1M
2021-09-06 130.45 130.90 128.00 128.55 0.1M
2021-09-03 131.15 131.50 129.90 130.45 0.2M
2021-09-02 133.95 133.95 131.00 131.20 0.1M
2021-09-01 134.90 135.70 133.45 133.80 0.1M
2021-08-31 136.40 136.65 134.75 135.00 0.2M
2021-08-30 136.65 136.95 135.75 136.00 0.1M
2021-08-27 135.50 136.65 134.60 136.65 0.1M
2021-08-26 134.85 135.50 133.80 134.75 0.1M
2021-08-25 137.05 137.50 134.65 134.80 0.1M
2021-08-24 137.50 137.70 136.30 136.75 0.1M
2021-08-23 139.25 139.45 137.75 137.80 0.1M
2021-08-20 137.90 139.45 137.75 139.00 0.1M
2021-08-19 137.40 138.15 136.60 137.75 0.1M
2021-08-18 137.55 138.75 137.55 138.00 0.1M
2021-08-17 139.05 139.35 137.10 137.35 0.1M
2021-08-16 138.35 139.80 137.50 139.10 0.1M
2021-08-13 136.30 139.70 136.30 138.50 0.1M
2021-08-12 136.20 137.15 135.45 136.55 0.2M
2021-08-11 133.35 136.65 132.55 135.90 0.1M
2021-08-10 135.65 135.65 131.45 133.00 0.1M
2021-08-09 133.45 134.25 133.25 133.50 0.1M
2021-08-06 134.20 134.35 133.15 133.30 0.1M
2021-08-05 134.20 135.35 134.20 134.40 0.1M
2021-08-04 134.85 135.35 134.25 134.25 0.1M
2021-08-03 134.45 135.15 134.00 134.90 0.1M
2021-08-02 133.60 134.70 133.35 134.50 0.1M
2021-07-30 131.70 133.90 131.30 133.35 0.1M
2021-07-29 132.65 132.65 131.50 132.20 0.1M
2021-07-28 131.60 132.65 131.30 132.50 0.1M
2021-07-27 131.15 132.30 130.45 131.50 0.1M
2021-07-26 132.80 132.90 130.95 131.10 0.1M
2021-07-23 133.90 135.00 133.00 133.15 0.2M
2021-07-22 132.85 134.55 132.40 134.10 0.2M
2021-07-21 131.10 133.60 130.85 132.50 0.1M
2021-07-20 131.10 131.65 130.70 131.00 0.1M
2021-07-19 130.05 131.35 129.20 130.90 0.1M
2021-07-16 131.65 132.30 130.90 131.35 0.1M
2021-07-15 132.15 132.85 131.25 131.25 0.1M
2021-07-14 132.20 132.70 131.45 132.20 0.1M
2021-07-13 132.45 132.80 131.65 132.55 0.1M
2021-07-12 131.05 133.45 130.90 132.45 0.2M
2021-07-09 128.70 131.30 128.70 130.80 0.2M
2021-07-08 128.20 129.35 127.95 128.55 0.1M
2021-07-07 126.95 128.55 126.50 128.50 0.1M
2021-07-06 124.85 127.85 124.85 127.80 0.2M
2021-07-05 124.95 125.25 124.40 125.10 0.1M
2021-07-02 123.15 124.75 123.00 124.75 0.1M
2021-07-01 121.75 123.35 121.70 122.90 0.1M
2021-06-30 121.95 122.80 121.45 121.45 0.1M
2021-06-29 122.90 123.55 121.90 121.90 0.1M
2021-06-28 123.95 124.30 122.80 122.80 0.1M
2021-06-25 124.20 124.50 123.85 124.00 0.1M
2021-06-24 123.45 124.60 122.60 124.15 0.1M
2021-06-23 123.05 123.30 122.00 122.30 0.1M
2021-06-22 123.00 123.25 122.15 123.10 0.1M
2021-06-21 121.75 123.50 121.50 122.95 0.2M
2021-06-18 121.55 123.30 121.45 122.05 0.4M
2021-06-17 121.45 121.70 120.40 121.45 0.1M
2021-06-16 121.60 122.80 121.30 122.20 0.2M
2021-06-15 121.00 121.75 120.65 121.70 0.1M
2021-06-14 120.15 121.30 120.15 120.75 0.1M
2021-06-11 120.80 120.80 119.70 120.00 0.1M
2021-06-10 121.15 121.15 119.95 120.90 0.2M
2021-06-09 121.50 121.55 120.60 121.20 0.1M
2021-06-08 120.70 121.50 120.45 121.25 0.1M
2021-06-07 119.30 120.55 119.30 120.45 0.1M
2021-06-04 119.60 120.45 119.35 120.20 0.1M
2021-06-03 120.15 120.70 119.35 119.65 0.1M
2021-06-02 120.70 121.25 120.20 120.35 0.1M
2021-06-01 120.25 121.35 119.55 120.60 0.1M
2021-05-31 120.65 121.35 119.75 119.90 0.1M
2021-05-28 119.30 121.10 119.30 120.70 0.1M
2021-05-27 121.75 123.10 121.75 123.10 0.3M
2021-05-26 120.95 122.30 120.50 122.00 0.2M
2021-05-25 119.50 122.20 118.55 120.60 0.2M
2021-05-21 118.20 118.30 117.25 117.90 0.1M
2021-05-20 117.35 118.30 117.05 117.80 0.1M
2021-05-19 117.50 117.85 116.25 116.85 0.1M
2021-05-18 117.60 118.00 116.05 117.90 0.1M
2021-05-17 116.55 117.60 116.20 116.30 0.1M
2021-05-14 114.50 116.10 114.45 116.10 0.2M
2021-05-13 114.15 114.50 112.80 114.00 0.1M
2021-05-12 116.00 116.95 114.25 114.35 0.2M
2021-05-11 116.30 116.85 113.15 114.90 0.2M
2021-05-10 115.80 116.40 114.45 116.25 0.1M
2021-05-07 115.20 115.90 114.60 115.50 0.1M
2021-05-06 116.35 116.45 112.85 114.90 0.2M
2021-05-05 116.15 117.15 115.90 116.25 0.1M
2021-05-04 117.20 117.90 115.15 115.80 0.1M
2021-05-03 116.05 117.55 115.70 117.00 0.1M
2021-04-30 116.15 116.70 115.35 115.70 0.2M
2021-04-29 116.70 117.35 115.65 116.00 0.1M
2021-04-28 118.65 118.70 116.60 116.70 0.1M
2021-04-27 116.35 116.85 116.10 116.80 0.1M
2021-04-26 117.00 117.65 116.05 116.50 0.1M
2021-04-23 118.20 119.00 116.40 116.40 0.1M
2021-04-22 117.95 118.95 117.05 118.85 0.1M
2021-04-21 119.95 119.95 117.35 117.75 0.1M
2021-04-20 118.45 119.60 118.30 119.60 0.1M
2021-04-19 118.95 119.75 118.05 118.60 0.1M
2021-04-16 118.20 120.05 117.85 118.55 0.2M
2021-04-15 117.60 121.00 116.90 118.40 0.3M
2021-04-14 116.65 118.80 116.30 117.40 0.2M
2021-04-13 115.10 116.75 114.85 116.50 0.1M
2021-04-12 115.90 116.25 114.90 114.90 0.1M
2021-04-09 115.70 115.85 114.85 115.65 0.2M
2021-04-08 113.90 116.20 113.45 115.55 0.2M
2021-04-07 114.70 114.95 113.65 113.85 0.2M
2021-04-06 114.40 115.05 113.45 114.50 0.1M
2021-04-01 112.80 114.70 112.50 113.90 0.1M
2021-03-31 113.20 113.20 111.62 112.16 0.2M
2021-03-30 111.80 113.16 111.34 112.70 0.1M
2021-03-29 112.50 112.78 111.52 111.94 0.2M
2021-03-26 112.34 113.70 112.12 112.22 0.1M
2021-03-25 113.72 113.82 111.66 112.08 0.1M
2021-03-24 115.94 116.20 113.44 113.90 0.1M
2021-03-23 112.60 115.56 112.06 115.02 0.1M
2021-03-22 112.94 113.16 110.18 112.70 0.1M
2021-03-19 111.58 113.94 111.58 113.34 0.3M
2021-03-18 112.16 112.88 111.46 111.76 0.1M
2021-03-17 113.40 113.46 111.78 111.98 0.2M
2021-03-16 112.44 114.06 111.62 113.34 0.1M
2021-03-15 111.56 112.12 110.58 112.12 0.1M
2021-03-12 113.00 113.08 110.62 111.08 0.1M
2021-03-11 111.96 113.76 111.00 112.98 0.2M
2021-03-10 113.00 113.00 110.60 110.92 0.2M
2021-03-09 111.36 112.32 110.26 111.12 0.3M
2021-03-08 111.28 111.92 110.20 111.28 0.2M
2021-03-05 113.60 113.82 110.84 110.92 0.2M
2021-03-04 112.10 114.22 112.04 114.18 0.2M
2021-03-03 115.34 116.08 112.12 112.18 0.2M
2021-03-02 114.10 115.08 113.90 115.00 0.1M
2021-03-01 113.54 115.02 113.48 114.20 0.1M
2021-02-26 113.52 115.10 113.00 113.14 0.2M
2021-02-25 114.44 115.08 113.80 114.00 0.1M
2021-02-24 115.18 116.32 114.18 114.24 0.1M
2021-02-23 115.92 116.08 113.26 115.30 0.1M
2021-02-22 116.20 116.52 115.02 115.76 0.1M
2021-02-19 117.34 118.22 116.44 116.48 0.1M
2021-02-18 117.68 118.26 117.00 117.14 0.1M
2021-02-17 117.44 118.36 116.30 117.86 0.1M
2021-02-16 118.66 119.38 117.54 117.54 0.1M
2021-02-15 118.16 119.22 117.64 118.52 0.1M
2021-02-12 118.84 120.06 117.82 118.04 0.1M
2021-02-11 118.54 119.18 117.98 119.08 0.1M
2021-02-10 119.80 120.08 118.44 118.66 0.1M
2021-02-09 119.36 120.72 119.00 119.54 0.1M
2021-02-08 120.92 121.48 118.06 119.34 0.1M
2021-02-05 121.36 121.50 119.88 120.56 0.1M
2021-02-04 120.18 121.96 119.56 120.76 0.1M
2021-02-03 121.56 122.26 120.10 120.34 0.1M
2021-02-02 121.10 121.60 120.22 121.02 0.1M
2021-02-01 119.80 121.08 118.76 120.74 0.1M
2021-01-29 117.80 118.60 116.54 118.40 0.2M
2021-01-28 117.36 119.16 116.04 118.26 0.2M
2021-01-27 121.54 122.62 117.82 118.46 0.2M
2021-01-26 120.40 122.04 120.20 121.48 0.1M
2021-01-25 120.66 120.96 119.24 120.00 0.1M
2021-01-22 121.32 121.44 119.02 120.26 0.1M
2021-01-21 122.38 122.82 120.56 120.80 0.1M
2021-01-20 121.70 122.36 120.94 121.92 0.1M
2021-01-19 121.80 122.70 120.78 121.16 0.1M
2021-01-18 120.62 121.62 120.62 121.44 0.1M
2021-01-15 122.68 122.68 120.02 120.92 0.1M
2021-01-14 121.02 122.30 120.16 121.98 0.1M
2021-01-13 119.30 121.58 118.78 121.00 0.2M
2021-01-12 120.90 121.22 118.84 119.20 0.2M
2021-01-11 121.50 123.20 120.56 120.86 0.1M
2021-01-08 121.46 122.12 120.96 121.82 0.2M
2021-01-07 122.42 122.46 119.92 120.62 0.2M
2021-01-06 127.06 127.28 122.34 122.40 0.2M
2021-01-05 126.10 128.84 125.64 127.32 0.2M
2021-01-04 129.00 129.16 126.68 127.14 0.2M