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
2023-12-29 79.80 80.10 78.98 79.32 0.1M
2023-12-28 79.74 79.84 78.70 79.68 0.1M
2023-12-27 78.66 79.52 78.40 79.52 0.1M
2023-12-22 77.96 78.74 77.92 78.54 0.1M
2023-12-21 78.10 78.90 77.48 78.38 0.1M
2023-12-20 78.80 79.70 78.42 79.02 0.2M
2023-12-19 78.34 80.00 78.12 78.60 0.1M
2023-12-18 76.26 78.14 76.26 77.88 0.2M
2023-12-15 78.24 79.62 77.12 77.66 0.5M
2023-12-14 78.36 79.72 76.90 78.48 0.4M
2023-12-13 72.58 73.48 72.30 73.00 0.2M
2023-12-12 73.36 73.64 72.12 72.58 0.3M
2023-12-11 72.22 72.92 71.52 72.90 0.1M
2023-12-08 72.80 73.00 70.88 72.18 0.2M
2023-12-07 74.62 74.62 71.92 72.98 0.3M
2023-12-06 74.34 75.26 73.98 74.88 0.1M
2023-12-05 73.60 76.04 73.30 74.22 0.2M
2023-12-04 72.72 74.08 72.60 73.30 0.2M
2023-12-01 70.46 73.22 70.00 72.92 0.2M
2023-11-30 72.24 72.40 70.08 70.14 1.0M
2023-11-29 70.50 72.62 70.50 71.90 0.3M
2023-11-28 70.18 70.44 68.84 69.98 0.1M
2023-11-27 70.06 70.60 69.64 70.22 0.1M
2023-11-24 69.90 70.36 69.42 70.08 0.1M
2023-11-23 70.42 70.88 69.62 70.04 0.1M
2023-11-22 68.86 71.34 68.64 70.50 0.1M
2023-11-21 71.08 71.32 68.84 68.84 0.1M
2023-11-20 70.48 71.06 69.90 71.06 0.2M
2023-11-17 68.96 70.86 68.92 70.58 0.2M
2023-11-16 68.84 69.98 68.62 68.62 0.2M
2023-11-15 70.40 70.68 68.52 68.60 0.3M
2023-11-14 65.10 71.40 64.80 70.86 0.4M
2023-11-13 65.90 66.32 65.10 65.70 0.2M
2023-11-10 66.30 66.32 65.04 65.94 0.2M
2023-11-09 66.04 67.92 65.32 66.86 0.3M
2023-11-08 66.68 66.92 65.12 65.54 0.2M
2023-11-07 65.42 66.52 65.04 66.20 0.2M
2023-11-06 67.34 68.42 65.30 65.78 0.3M
2023-11-03 64.98 67.50 64.82 67.14 0.2M
2023-11-02 61.00 65.06 61.00 64.48 0.2M
2023-11-01 58.92 60.58 58.24 60.54 0.2M
2023-10-31 55.82 59.22 55.76 58.84 0.2M
2023-10-30 55.48 56.68 55.48 55.68 0.2M
2023-10-27 54.88 55.92 53.92 55.26 0.1M
2023-10-26 53.64 55.48 53.26 54.74 0.2M
2023-10-25 56.60 56.82 54.36 54.86 0.1M
2023-10-24 55.38 56.92 55.36 56.54 0.2M
2023-10-23 55.64 56.00 53.84 55.30 0.2M
2023-10-20 55.42 56.18 54.48 55.54 0.2M
2023-10-19 57.46 58.10 55.74 55.76 0.3M
2023-10-18 60.16 61.04 57.90 58.08 0.2M
2023-10-17 61.86 62.28 60.44 60.48 0.2M
2023-10-16 62.18 63.06 60.76 62.08 0.1M
2023-10-13 62.16 62.56 61.20 62.10 0.2M
2023-10-12 63.32 64.38 61.52 61.56 0.2M
2023-10-11 60.42 63.64 60.22 62.58 0.3M
2023-10-10 62.88 64.14 62.28 62.82 0.2M
2023-10-09 61.58 62.10 60.70 62.10 0.1M
2023-10-06 61.38 62.50 59.90 61.70 0.2M
2023-10-05 61.70 62.06 60.52 61.06 0.2M
2023-10-04 61.08 62.54 60.20 61.16 0.3M
2023-10-03 64.40 64.40 61.66 61.94 0.2M
2023-10-02 65.60 66.42 64.58 64.76 0.2M
2023-09-29 63.92 66.04 63.36 65.34 0.2M
2023-09-28 62.88 63.18 61.82 62.08 0.3M
2023-09-27 64.68 64.84 62.90 62.92 0.3M
2023-09-26 68.10 68.12 64.08 64.84 0.3M
2023-09-25 68.58 69.30 67.78 68.60 0.2M
2023-09-22 68.80 69.54 68.28 68.78 0.2M
2023-09-21 70.00 71.10 69.34 69.34 0.1M
2023-09-20 70.04 71.04 68.88 70.74 0.2M
2023-09-19 68.24 71.04 68.24 70.10 0.2M
2023-09-18 71.14 71.58 68.32 68.50 0.2M
2023-09-15 73.92 74.48 71.40 71.40 0.7M
2023-09-14 71.26 73.64 70.58 73.64 0.2M
2023-09-13 69.42 71.76 69.32 71.26 0.2M
2023-09-12 69.80 70.92 68.78 70.10 0.2M
2023-09-11 68.20 69.82 68.02 69.62 0.1M
2023-09-08 67.50 68.32 67.00 67.48 0.1M
2023-09-07 66.70 67.60 65.90 67.34 0.1M
2023-09-06 65.88 67.50 65.64 67.24 0.2M
2023-09-05 66.10 66.66 65.76 66.20 0.2M
2023-09-04 66.70 67.34 66.02 66.50 0.1M
2023-09-01 66.48 67.20 65.20 66.46 0.2M
2023-08-31 62.94 67.00 62.92 66.60 0.5M
2023-08-30 61.00 63.52 61.00 62.58 0.1M
2023-08-29 62.10 63.66 61.16 62.32 0.2M
2023-08-28 61.08 61.66 60.26 61.66 0.1M
2023-08-25 61.02 61.68 60.86 60.90 0.1M
2023-08-24 61.58 63.04 60.78 61.02 0.1M
2023-08-23 59.40 61.28 59.16 61.14 0.2M
2023-08-22 57.98 59.42 57.78 59.08 0.1M
2023-08-21 58.62 58.66 57.52 57.62 0.2M
2023-08-18 60.62 60.62 58.24 58.68 0.2M
2023-08-17 60.96 61.70 60.18 60.56 0.1M
2023-08-16 61.20 61.96 60.96 61.50 0.1M
2023-08-15 62.58 62.58 60.38 61.56 0.1M
2023-08-14 63.50 63.76 62.40 62.58 0.1M
2023-08-11 64.50 64.80 63.08 63.34 0.2M
2023-08-10 63.16 66.60 63.16 65.10 0.2M
2023-08-09 63.04 63.04 62.14 62.86 0.1M
2023-08-08 62.16 62.80 61.70 62.04 0.1M
2023-08-07 61.88 62.92 61.38 62.20 0.1M
2023-08-04 61.70 62.72 60.46 62.32 0.2M
2023-08-03 61.00 62.50 60.82 61.66 0.2M
2023-08-02 62.66 63.46 61.90 62.78 0.1M
2023-08-01 64.16 64.32 63.10 63.12 0.1M
2023-07-31 63.50 64.90 63.00 64.36 0.2M
2023-07-28 64.78 64.84 63.22 63.76 0.2M
2023-07-27 65.50 66.12 64.50 65.48 0.3M
2023-07-26 62.66 65.06 62.66 65.06 0.2M
2023-07-25 63.98 64.14 62.84 63.48 0.1M
2023-07-24 64.16 65.12 63.68 63.94 0.1M
2023-07-21 63.18 64.64 62.58 64.50 0.2M
2023-07-20 63.50 65.34 62.54 63.16 0.2M
2023-07-19 61.32 65.34 61.32 63.72 0.4M
2023-07-18 59.02 61.00 58.38 60.68 0.1M
2023-07-17 59.68 60.34 58.94 59.34 0.2M
2023-07-14 59.04 60.48 58.48 59.90 0.2M
2023-07-13 58.00 59.54 57.70 59.34 0.3M
2023-07-12 55.14 58.02 54.76 58.02 0.3M
2023-07-11 53.18 54.86 52.90 54.74 0.2M
2023-07-10 53.34 53.98 52.34 52.68 0.1M
2023-07-07 53.76 54.28 52.60 53.50 0.3M
2023-07-06 56.68 56.82 53.46 53.72 0.2M
2023-07-05 55.76 57.10 55.74 56.90 0.2M
2023-07-04 55.08 57.90 55.02 57.56 0.2M
2023-07-03 53.00 55.46 52.80 55.20 0.2M
2023-06-30 53.40 54.24 52.20 52.64 0.5M
2023-06-29 51.94 52.18 50.40 50.46 0.1M
2023-06-28 51.40 52.32 49.66 52.20 0.2M
2023-06-27 50.92 52.06 50.72 51.24 0.2M
2023-06-26 50.74 51.08 49.75 50.66 0.2M
2023-06-23 50.94 51.66 50.56 50.70 0.1M
2023-06-22 50.70 52.20 50.58 51.28 0.2M
2023-06-21 52.24 52.24 50.86 51.18 0.1M
2023-06-20 52.90 53.20 51.88 52.34 0.2M
2023-06-19 54.36 54.58 53.10 53.14 0.1M
2023-06-16 54.60 55.24 54.10 54.70 0.7M
2023-06-15 54.94 55.04 53.32 54.34 0.2M
2023-06-14 53.34 56.08 53.32 55.14 0.3M
2023-06-13 53.60 54.04 52.76 53.18 0.1M
2023-06-12 54.50 54.68 53.44 53.66 0.1M
2023-06-09 53.22 54.56 52.76 54.40 0.2M
2023-06-08 52.88 53.74 52.68 53.12 0.2M
2023-06-07 52.12 53.70 51.80 53.12 0.2M
2023-06-06 50.68 52.38 50.68 52.14 0.2M
2023-06-05 50.60 51.70 50.60 50.78 0.1M
2023-06-02 48.50 50.80 48.49 50.66 0.3M
2023-06-01 48.65 48.68 47.18 47.98 0.2M
2023-05-31 47.71 48.80 46.17 48.51 1.3M
2023-05-30 48.29 49.02 47.81 47.93 0.3M
2023-05-29 50.06 50.30 47.81 48.17 0.2M
2023-05-26 50.22 50.22 49.23 49.43 0.2M
2023-05-25 51.52 51.52 49.82 50.20 0.2M
2023-05-24 52.56 52.64 51.28 51.28 0.2M
2023-05-23 51.60 54.12 51.46 53.18 0.3M
2023-05-22 51.64 51.98 50.82 51.54 0.2M
2023-05-19 51.62 51.82 51.00 51.40 0.2M
2023-05-18 52.26 52.74 51.38 51.56 0.1M
2023-05-17 52.14 52.52 51.62 52.04 0.2M
2023-05-16 53.72 53.92 52.38 52.60 0.2M
2023-05-15 52.50 53.60 52.10 53.60 0.3M
2023-05-12 53.44 53.44 52.04 52.30 0.2M
2023-05-11 53.52 54.46 53.20 53.84 0.2M
2023-05-10 53.00 53.56 52.08 53.16 0.3M
2023-05-09 54.02 54.04 52.30 52.40 0.2M
2023-05-08 54.94 55.20 53.66 54.14 0.1M
2023-05-05 55.54 56.30 54.74 54.90 0.1M
2023-05-04 55.10 56.42 53.06 54.86 0.3M
2023-05-03 55.06 55.56 54.34 55.14 0.3M
2023-05-02 55.96 56.36 54.16 54.80 0.3M
2023-04-28 55.84 57.06 54.72 56.38 0.3M
2023-04-27 54.28 55.84 53.72 55.52 0.2M
2023-04-26 53.72 56.24 53.56 54.62 0.4M
2023-04-25 53.98 53.98 52.74 53.52 0.1M
2023-04-24 54.46 55.20 54.28 54.28 0.1M
2023-04-21 53.56 54.46 53.26 54.32 0.2M
2023-04-20 55.38 55.72 53.66 54.02 0.2M
2023-04-19 54.72 55.50 54.32 55.36 0.3M
2023-04-18 54.42 55.98 54.10 55.24 0.4M
2023-04-17 54.42 54.70 53.80 54.44 0.2M
2023-04-14 53.54 55.06 53.44 54.32 0.3M
2023-04-13 52.66 53.24 52.04 52.98 0.3M
2023-04-12 51.88 53.48 51.60 52.60 0.4M
2023-04-11 50.78 51.94 50.26 51.76 0.3M
2023-04-06 48.72 50.42 48.53 50.38 0.2M
2023-04-05 50.10 50.36 48.52 48.62 0.3M
2023-04-04 50.36 51.60 49.98 50.16 0.4M
2023-04-03 50.96 51.20 49.26 50.10 0.4M
2023-03-31 50.14 50.82 48.86 50.48 0.6M
2023-03-30 48.88 50.34 48.84 50.26 0.6M
2023-03-29 48.13 49.42 47.01 48.38 0.6M
2023-03-28 51.32 51.32 46.81 47.65 0.5M
2023-03-27 51.42 51.54 49.95 50.96 0.3M
2023-03-24 51.94 52.10 49.91 50.56 0.5M
2023-03-23 50.76 52.60 50.70 52.26 0.4M
2023-03-22 52.74 52.74 50.54 50.54 0.4M
2023-03-21 53.50 53.64 52.40 52.60 0.3M
2023-03-20 53.50 54.80 52.94 53.50 0.4M
2023-03-17 55.84 56.60 53.40 54.04 0.8M
2023-03-16 58.26 58.60 55.08 55.82 0.6M
2023-03-15 58.56 58.66 56.38 57.88 0.7M
2023-03-14 58.34 59.68 57.98 58.96 0.5M
2023-03-13 56.22 59.00 53.76 57.82 4.7M
2023-03-10 58.82 59.94 55.54 56.88 0.8M
2023-03-09 62.10 63.06 58.54 60.08 1.9M
2023-03-08 69.56 69.56 67.30 67.84 0.3M
2023-03-07 70.62 71.58 68.90 69.16 0.3M
2023-03-06 70.12 71.22 68.62 71.02 4.1M
2023-03-03 69.16 69.50 68.16 68.78 0.2M
2023-03-02 68.32 70.18 68.16 68.78 0.5M
2023-03-01 69.26 69.26 66.74 66.94 0.4M
2023-02-28 69.96 70.12 68.40 68.78 0.5M
2023-02-27 69.92 70.82 69.14 70.22 0.1M
2023-02-24 72.16 72.34 69.20 69.40 0.3M
2023-02-23 70.40 72.48 69.84 72.04 0.2M
2023-02-22 69.32 69.68 68.48 69.10 0.2M
2023-02-21 70.50 70.94 69.66 69.68 0.1M
2023-02-20 70.96 71.24 70.30 70.66 0.1M
2023-02-17 69.86 71.16 69.00 70.54 0.2M
2023-02-16 71.62 71.84 68.94 70.40 0.1M
2023-02-15 71.68 71.68 70.42 70.96 0.1M
2023-02-14 73.08 73.24 71.16 71.68 0.2M
2023-02-13 72.64 72.70 71.22 72.34 0.1M
2023-02-10 72.86 73.86 71.58 72.50 0.1M
2023-02-09 73.88 73.92 72.90 73.56 0.1M
2023-02-08 72.96 74.44 72.74 73.20 0.1M
2023-02-07 74.22 74.24 71.74 72.42 0.1M
2023-02-06 75.40 75.40 72.28 73.96 0.1M
2023-02-03 77.18 77.64 74.50 75.20 0.2M
2023-02-02 73.04 77.60 73.04 77.60 0.3M
2023-02-01 71.84 72.68 71.44 71.58 0.2M
2023-01-31 70.20 72.78 69.88 71.58 0.3M
2023-01-30 71.74 72.16 69.66 71.00 0.2M
2023-01-27 71.80 72.46 71.50 72.00 0.1M
2023-01-26 72.70 73.48 71.28 71.84 0.2M
2023-01-25 73.02 73.70 71.96 72.54 0.1M
2023-01-24 74.10 75.04 72.98 73.10 0.2M
2023-01-23 72.16 74.34 71.88 73.78 0.1M
2023-01-20 72.00 73.12 70.94 71.60 0.2M
2023-01-19 73.32 73.60 71.78 71.94 0.1M
2023-01-18 74.74 75.12 73.12 73.92 0.2M
2023-01-17 76.90 78.00 73.40 74.64 0.4M
2023-01-16 73.02 77.22 73.02 76.76 0.2M
2023-01-13 75.40 75.48 72.42 72.42 0.2M
2023-01-12 72.48 75.08 71.66 74.18 0.3M
2023-01-11 69.06 72.50 68.80 72.44 0.3M
2023-01-10 68.40 69.30 67.76 68.54 0.2M
2023-01-09 67.00 68.90 65.84 68.62 0.2M
2023-01-06 66.24 66.94 65.18 66.74 0.1M
2023-01-05 66.50 67.52 65.98 66.02 0.3M
2023-01-04 65.00 67.00 64.24 66.44 0.2M
2023-01-03 62.34 64.88 62.28 64.40 0.2M
2023-01-02 61.46 63.04 61.46 62.80 0.1M