LEG Immobilien AG (LEGn)

LEGn
🏛️ ドイツ →
67.70
最終更新: 2025-09-30
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
2022-12-30 61.64 62.10 60.86 60.86 0.0M
2022-12-29 60.62 62.04 59.84 61.90 0.1M
2022-12-28 60.92 61.56 59.90 60.58 0.1M
2022-12-27 60.92 61.16 59.42 60.26 0.0M
2022-12-23 60.20 60.90 59.66 60.48 0.1M
2022-12-22 60.60 61.60 59.28 60.04 0.1M
2022-12-21 58.06 61.42 58.04 61.14 0.3M
2022-12-20 58.60 59.22 57.14 57.62 0.2M
2022-12-19 60.06 60.90 59.34 59.84 0.2M
2022-12-16 65.22 66.24 60.32 60.66 1.9M
2022-12-15 66.50 67.86 65.46 65.46 0.3M
2022-12-14 65.84 68.06 64.94 67.20 0.4M
2022-12-13 62.20 67.32 61.54 65.78 0.3M
2022-12-12 62.58 63.24 61.82 62.00 0.2M
2022-12-09 62.58 64.10 62.30 63.12 0.2M
2022-12-08 61.20 63.88 61.20 62.72 0.3M
2022-12-07 61.46 61.76 60.50 61.06 0.2M
2022-12-06 61.72 63.16 60.92 61.82 0.2M
2022-12-05 62.32 63.40 61.58 61.64 0.2M
2022-12-02 60.94 63.42 60.78 62.52 0.2M
2022-12-01 63.00 64.38 60.60 61.06 0.4M
2022-11-30 61.82 62.62 60.68 60.70 0.7M
2022-11-29 63.58 64.38 61.22 61.56 0.2M
2022-11-28 63.80 63.98 61.78 63.68 0.2M
2022-11-25 63.30 64.56 62.00 63.82 0.1M
2022-11-24 61.90 64.36 60.84 63.52 0.3M
2022-11-23 61.80 61.82 58.56 59.50 0.4M
2022-11-22 62.76 63.36 61.52 61.62 0.2M
2022-11-21 63.16 63.66 62.60 62.92 0.2M
2022-11-18 63.44 64.00 62.00 63.34 0.3M
2022-11-17 66.00 66.46 62.86 63.30 0.3M
2022-11-16 67.02 67.02 64.38 65.10 0.2M
2022-11-15 67.18 67.76 65.94 67.50 0.2M
2022-11-14 67.00 67.14 64.64 67.14 0.3M
2022-11-11 65.20 68.34 64.56 67.80 0.6M
2022-11-10 62.12 67.40 61.10 64.50 0.6M
2022-11-09 67.08 68.26 65.78 68.24 0.2M
2022-11-08 66.86 67.58 65.86 67.38 0.2M
2022-11-07 65.98 67.92 65.98 67.06 0.1M
2022-11-04 63.60 66.98 63.50 66.38 0.2M
2022-11-03 63.56 64.30 62.50 63.32 0.2M
2022-11-02 68.44 68.44 64.52 65.48 0.3M
2022-11-01 66.34 69.14 65.92 68.50 0.3M
2022-10-31 64.40 66.12 63.94 66.12 0.3M
2022-10-28 66.62 66.86 63.86 64.06 0.2M
2022-10-27 66.04 68.26 65.52 67.84 0.3M
2022-10-26 65.62 66.84 64.88 66.28 0.3M
2022-10-25 62.92 65.76 61.72 65.76 0.3M
2022-10-24 62.64 62.86 60.64 62.64 0.2M
2022-10-21 60.92 62.34 59.80 60.66 0.2M
2022-10-20 59.86 62.14 59.42 61.54 0.2M
2022-10-19 60.98 61.30 59.32 59.88 0.2M
2022-10-18 60.92 61.66 60.10 60.72 0.3M
2022-10-17 57.10 60.84 57.06 60.60 0.3M
2022-10-14 55.22 57.54 54.96 56.86 0.3M
2022-10-13 53.80 55.66 52.28 53.62 0.3M
2022-10-12 57.64 57.64 54.16 54.16 0.3M
2022-10-11 58.72 59.12 56.90 57.78 0.2M
2022-10-10 59.30 60.64 58.42 58.72 0.3M
2022-10-07 61.60 62.66 59.84 59.84 0.2M
2022-10-06 61.82 62.26 60.82 61.78 0.2M
2022-10-05 62.82 63.48 60.66 61.40 0.3M
2022-10-04 63.86 64.22 62.38 63.14 0.2M
2022-10-03 60.88 62.88 59.82 62.52 0.2M
2022-09-30 58.96 61.66 58.70 61.36 0.3M
2022-09-29 60.44 60.66 57.76 58.78 0.3M
2022-09-28 58.20 60.94 57.44 60.94 0.4M
2022-09-27 60.56 61.38 58.62 58.80 0.4M
2022-09-26 59.26 60.86 58.00 60.22 0.4M
2022-09-23 61.20 61.38 58.70 59.74 0.3M
2022-09-22 62.02 62.54 60.74 61.24 0.3M
2022-09-21 63.26 64.62 63.08 63.76 0.3M
2022-09-20 66.92 67.12 63.20 63.84 0.3M
2022-09-19 67.14 68.08 66.16 66.74 0.1M
2022-09-16 62.80 67.80 62.78 67.28 0.8M
2022-09-15 68.46 68.46 65.98 66.48 0.2M
2022-09-14 71.00 71.64 67.94 67.94 0.4M
2022-09-13 75.90 75.90 71.16 71.50 0.2M
2022-09-12 74.16 76.02 73.84 75.68 0.3M
2022-09-09 72.38 74.08 72.38 73.86 0.2M
2022-09-08 75.58 75.70 71.84 72.46 0.2M
2022-09-07 74.48 75.34 74.26 74.96 0.1M
2022-09-06 74.10 75.96 74.10 74.80 0.1M
2022-09-05 75.00 75.76 74.24 74.24 0.1M
2022-09-02 74.02 75.12 73.08 75.10 0.1M
2022-09-01 74.76 74.76 72.72 73.52 0.2M
2022-08-31 75.76 76.76 74.80 75.32 0.2M
2022-08-30 75.90 77.10 74.80 75.50 0.1M
2022-08-29 74.32 76.38 73.94 75.60 0.1M
2022-08-26 78.58 78.94 75.48 75.94 0.2M
2022-08-25 78.42 78.72 76.60 77.02 0.1M
2022-08-24 78.14 78.60 76.90 77.98 0.1M
2022-08-23 79.10 79.92 78.18 78.20 0.1M
2022-08-22 80.78 81.02 78.90 79.18 0.2M
2022-08-19 81.36 82.50 80.24 80.86 0.2M
2022-08-18 82.26 83.50 80.66 81.94 0.1M
2022-08-17 87.18 87.52 82.08 82.30 0.2M
2022-08-16 88.18 88.26 86.46 87.00 0.2M
2022-08-15 88.98 89.12 88.00 88.44 0.1M
2022-08-12 87.62 88.68 87.20 88.68 0.1M
2022-08-11 89.08 89.60 87.86 87.86 0.2M
2022-08-10 85.10 89.24 84.30 89.18 0.1M
2022-08-09 88.36 88.64 85.86 86.22 0.1M
2022-08-08 88.36 89.68 87.86 88.54 0.1M
2022-08-05 87.30 88.90 85.80 87.94 0.3M
2022-08-04 87.92 89.82 86.40 86.70 0.2M
2022-08-03 87.58 90.12 86.98 87.86 0.2M
2022-08-02 87.64 88.20 86.16 87.70 0.2M
2022-08-01 88.58 89.00 87.80 87.80 0.2M
2022-07-29 86.72 89.22 86.08 88.64 0.2M
2022-07-28 83.86 86.82 83.86 86.42 0.2M
2022-07-27 81.90 84.12 80.98 83.36 0.2M
2022-07-26 85.84 85.88 81.36 82.56 0.2M
2022-07-25 86.40 87.14 85.46 85.90 0.2M
2022-07-22 81.88 87.84 81.88 87.18 0.2M
2022-07-21 81.72 82.84 80.32 82.08 0.2M
2022-07-20 81.88 83.54 81.18 82.00 0.2M
2022-07-19 79.12 81.40 78.76 81.24 0.1M
2022-07-18 79.30 80.94 79.16 79.60 0.1M
2022-07-15 77.78 79.14 76.90 78.96 0.1M
2022-07-14 78.78 78.82 76.18 77.22 0.2M
2022-07-13 77.80 80.52 77.80 78.74 0.2M
2022-07-12 78.60 79.14 76.40 78.60 0.1M
2022-07-11 77.56 79.48 77.36 78.80 0.1M
2022-07-08 80.06 80.10 77.64 79.34 0.2M
2022-07-07 79.94 80.58 78.72 80.38 0.2M
2022-07-06 78.98 80.36 78.70 79.60 0.2M
2022-07-05 77.92 79.30 77.40 78.12 0.2M
2022-07-04 80.44 80.78 77.06 77.40 0.2M
2022-07-01 79.10 80.50 77.52 79.76 0.2M
2022-06-30 80.86 81.32 77.92 79.12 0.3M
2022-06-29 83.76 83.76 80.92 81.72 0.2M
2022-06-28 85.18 85.58 83.50 84.66 0.1M
2022-06-27 84.72 86.06 84.18 84.92 0.2M
2022-06-24 82.54 85.68 82.38 84.66 0.2M
2022-06-23 81.64 82.74 80.32 81.96 0.2M
2022-06-22 80.24 83.12 79.28 82.06 0.2M
2022-06-21 81.00 81.94 80.30 80.64 0.2M
2022-06-20 81.02 82.06 79.28 80.70 0.2M
2022-06-17 78.34 81.38 78.14 80.66 0.6M
2022-06-16 81.72 81.96 76.16 77.16 0.2M
2022-06-15 83.82 84.48 81.62 81.70 0.3M
2022-06-14 82.32 83.16 80.84 83.16 0.3M
2022-06-13 86.98 87.60 82.26 82.40 0.3M
2022-06-10 87.64 88.40 85.58 87.50 0.3M
2022-06-09 90.68 90.72 88.04 88.04 0.2M
2022-06-08 92.18 92.80 90.48 90.84 0.1M
2022-06-07 93.46 94.18 91.98 92.18 0.3M
2022-06-06 93.56 94.46 92.44 94.18 0.1M
2022-06-03 93.26 93.72 91.52 92.82 0.2M
2022-06-02 92.16 92.54 90.50 92.20 0.3M
2022-06-01 96.42 96.82 91.94 91.94 0.2M
2022-05-31 94.88 95.86 93.96 95.86 0.5M
2022-05-30 94.62 96.12 94.20 95.26 0.2M
2022-05-27 92.84 95.08 92.20 94.24 0.2M
2022-05-26 95.06 95.46 92.18 92.62 0.2M
2022-05-25 96.54 96.66 94.22 94.88 0.2M
2022-05-24 98.22 98.30 95.42 95.90 0.2M
2022-05-23 98.38 99.48 97.12 98.74 0.2M
2022-05-20 97.42 99.08 96.38 97.62 0.2M
2022-05-19 99.00 100.90 97.22 100.90 0.2M
2022-05-18 100.05 101.40 99.40 99.94 0.2M
2022-05-17 99.20 100.60 98.30 99.92 0.2M
2022-05-16 94.58 98.92 94.58 98.74 0.2M
2022-05-13 99.84 99.84 94.24 94.80 0.3M
2022-05-12 99.10 99.52 97.62 99.36 0.3M
2022-05-11 93.96 101.35 93.96 101.30 0.3M
2022-05-10 94.00 95.92 93.24 94.66 0.2M
2022-05-09 93.06 93.62 91.52 92.18 0.2M
2022-05-06 95.48 95.90 93.10 93.22 0.2M
2022-05-05 96.00 97.72 95.40 95.44 0.1M
2022-05-04 96.14 96.50 94.90 95.36 0.1M
2022-05-03 95.60 97.24 95.38 96.20 0.1M
2022-05-02 97.00 98.08 92.10 96.14 0.2M
2022-04-29 99.32 99.82 97.28 97.60 0.2M
2022-04-28 99.42 100.80 99.06 99.72 0.1M
2022-04-27 97.84 99.72 97.16 98.88 0.1M
2022-04-26 99.00 99.54 97.66 97.86 0.2M
2022-04-25 99.22 99.40 97.44 98.20 0.2M
2022-04-22 99.42 100.55 98.76 99.08 0.1M
2022-04-21 100.15 101.95 99.58 100.05 0.2M
2022-04-20 99.56 100.80 97.88 99.94 0.1M
2022-04-19 101.30 101.55 99.14 99.14 0.1M
2022-04-14 99.64 101.90 98.52 101.20 0.2M
2022-04-13 102.55 103.15 99.54 99.70 0.2M
2022-04-12 104.80 105.10 102.50 103.30 0.1M
2022-04-11 104.80 106.65 104.60 106.05 0.1M
2022-04-08 104.00 106.20 103.75 105.65 0.2M
2022-04-07 104.55 105.05 102.20 103.25 0.1M
2022-04-06 106.95 107.00 103.85 104.00 0.1M
2022-04-05 105.20 107.15 104.85 107.15 0.1M
2022-04-04 105.05 106.30 104.35 105.30 0.1M
2022-04-01 103.65 104.70 102.90 104.70 0.1M
2022-03-31 106.20 106.55 103.25 103.25 0.1M
2022-03-30 105.70 106.15 104.35 105.70 0.2M
2022-03-29 105.35 106.15 104.35 106.15 0.2M
2022-03-28 104.35 105.30 103.90 104.35 0.1M
2022-03-25 104.05 104.60 103.25 104.20 0.2M
2022-03-24 104.50 105.10 102.75 103.90 0.2M
2022-03-23 107.60 107.90 104.80 104.80 0.1M
2022-03-22 107.40 108.20 105.85 107.15 0.2M
2022-03-21 110.00 110.75 107.60 107.60 0.1M
2022-03-18 112.45 113.40 110.50 112.15 0.4M
2022-03-17 110.55 113.65 110.20 112.15 0.2M
2022-03-16 110.60 111.75 109.60 109.95 0.1M
2022-03-15 109.65 111.25 108.70 109.55 0.1M
2022-03-14 111.20 111.20 109.10 110.05 0.2M
2022-03-11 109.00 112.35 104.45 110.10 0.2M
2022-03-10 113.30 114.85 107.30 109.05 0.2M
2022-03-09 109.20 113.45 108.30 113.40 0.2M
2022-03-08 108.70 111.10 107.70 107.85 0.2M
2022-03-07 109.00 111.40 107.00 109.30 0.2M
2022-03-04 113.45 114.85 110.90 110.90 0.1M
2022-03-03 115.40 116.60 113.70 113.80 0.1M
2022-03-02 114.35 116.85 114.15 115.85 0.2M
2022-03-01 115.15 116.15 112.40 114.60 0.1M
2022-02-28 113.40 115.70 113.05 115.30 0.2M
2022-02-25 113.10 115.75 112.20 115.00 0.2M
2022-02-24 110.20 113.45 110.00 111.70 0.2M
2022-02-23 112.00 113.60 112.00 112.65 0.1M
2022-02-22 110.00 112.60 109.75 112.00 0.1M
2022-02-21 113.30 113.90 111.80 112.00 0.1M
2022-02-18 114.10 115.25 112.20 112.85 0.2M
2022-02-17 115.95 116.35 113.80 114.30 0.1M
2022-02-16 113.70 115.95 113.70 115.85 0.1M
2022-02-15 112.30 114.20 112.10 113.65 0.1M
2022-02-14 111.40 113.00 110.10 112.65 0.2M
2022-02-11 111.15 112.35 109.85 112.35 0.1M
2022-02-10 110.85 112.00 109.95 111.50 0.2M
2022-02-09 110.50 111.65 110.15 110.80 0.1M
2022-02-08 112.25 113.00 109.40 109.55 0.2M
2022-02-07 113.85 113.95 111.05 112.00 0.1M
2022-02-04 117.60 117.75 112.75 112.75 0.1M
2022-02-03 117.50 118.30 116.40 117.05 0.1M
2022-02-02 116.15 117.60 116.00 117.60 0.2M
2022-02-01 118.05 118.35 115.65 115.90 0.1M
2022-01-31 118.00 118.35 115.30 117.50 0.1M
2022-01-28 117.30 118.25 116.70 117.50 0.1M
2022-01-27 115.30 118.05 114.70 117.80 0.2M
2022-01-26 113.75 115.55 113.65 115.40 0.2M
2022-01-25 113.70 113.70 112.20 113.20 0.2M
2022-01-24 115.00 115.10 112.05 113.15 0.2M
2022-01-21 115.75 116.20 113.95 115.20 0.2M
2022-01-20 116.20 117.05 115.45 116.30 0.2M
2022-01-19 114.60 116.30 114.20 115.80 0.1M
2022-01-18 115.60 116.05 113.90 115.25 0.2M
2022-01-17 117.80 118.05 115.75 115.75 0.1M
2022-01-14 119.00 119.00 117.00 117.45 0.1M
2022-01-13 117.25 119.30 117.15 118.25 0.1M
2022-01-12 118.20 118.30 116.70 117.45 0.1M
2022-01-11 117.15 117.70 116.00 117.30 0.2M
2022-01-10 117.30 117.30 114.35 116.50 0.2M
2022-01-07 119.55 119.80 116.45 117.00 0.2M
2022-01-06 120.80 121.40 119.65 119.80 0.2M
2022-01-05 121.95 123.80 121.60 121.85 0.1M
2022-01-04 122.80 122.80 121.30 121.95 0.1M
2022-01-03 122.20 124.20 122.05 122.05 0.1M