Louis Vuitton

LVMH
🏛️ ドイツ →
520.10
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
2021-12-30 726.00 726.00 726.00 726.00 0.0M
2021-12-29 731.20 731.20 730.60 730.60 0.0M
2021-12-28 726.00 726.40 726.00 726.40 0.0M
2021-12-27 719.10 728.00 719.10 728.00 0.0M
2021-12-23 717.30 719.80 714.10 719.80 0.0M
2021-12-22 705.90 705.90 705.90 705.90 0.0M
2021-12-21 704.00 704.00 702.50 702.50 0.0M
2021-12-20 683.40 694.80 682.80 694.80 0.0M
2021-12-17 707.30 707.30 696.00 699.90 0.0M
2021-12-16 721.40 721.40 720.40 720.40 0.0M
2021-12-15 703.00 711.60 703.00 711.60 0.0M
2021-12-14 709.60 709.60 709.60 709.60 0.0M
2021-12-13 714.30 714.60 708.00 708.00 0.0M
2021-12-10 710.30 712.70 708.30 712.70 0.0M
2021-12-09 716.40 716.40 711.30 711.30 0.0M
2021-12-08 724.00 724.50 719.40 719.40 0.0M
2021-12-07 700.00 723.40 700.00 723.40 0.0M
2021-12-06 687.90 690.00 678.90 690.00 0.0M
2021-12-03 692.40 693.20 680.00 680.00 0.0M
2021-12-02 692.00 692.00 689.10 689.10 0.0M
2021-12-01 684.90 692.00 679.40 692.00 0.0M
2021-11-30 692.00 692.00 681.10 681.10 0.0M
2021-11-29 690.00 704.20 690.00 704.20 0.0M
2021-11-26 702.50 708.20 695.00 697.00 0.0M
2021-11-25 729.90 734.20 729.90 734.20 0.0M
2021-11-24 719.30 724.60 719.30 724.60 0.0M
2021-11-23 722.40 727.70 714.50 727.70 0.0M
2021-11-22 735.00 735.00 718.00 718.00 0.0M
2021-11-19 733.50 740.60 733.50 733.90 0.0M
2021-11-18 726.90 731.30 726.90 731.30 0.0M
2021-11-17 724.20 724.20 723.20 723.20 0.0M
2021-11-16 721.80 727.60 721.80 727.60 0.0M
2021-11-15 725.00 725.00 720.30 720.80 0.0M
2021-11-12 705.00 714.90 705.00 714.90 0.0M
2021-11-11 695.80 704.10 695.80 703.50 0.0M
2021-11-10 706.10 706.10 696.20 697.90 0.0M
2021-11-09 708.10 708.10 702.50 706.30 0.0M
2021-11-08 711.00 711.00 706.70 709.00 0.0M
2021-11-05 692.80 710.10 692.80 706.80 0.0M
2021-11-04 686.60 691.90 686.60 691.90 0.0M
2021-11-03 684.70 685.60 684.70 685.60 0.0M
2021-11-02 680.90 680.90 680.90 680.90 0.0M
2021-11-01 680.00 680.00 680.00 680.00 0.0M
2021-10-29 664.80 676.00 664.80 676.00 0.0M
2021-10-28 664.30 670.80 664.30 670.80 0.0M
2021-10-27 660.20 665.30 660.20 665.00 0.0M
2021-10-26 659.70 667.20 659.70 667.20 0.0M
2021-10-25 676.10 676.10 663.70 663.70 0.0M
2021-10-22 661.80 675.90 661.80 668.40 0.0M
2021-10-21 654.30 654.30 654.30 654.30 0.0M
2021-10-20 644.10 644.90 644.10 644.90 0.0M
2021-10-19 651.10 651.10 649.80 649.80 0.0M
2021-10-18 663.00 663.00 645.50 647.00 0.0M
2021-10-15 667.90 673.70 667.90 669.10 0.0M
2021-10-14 655.80 666.80 655.80 666.80 0.0M
2021-10-13 643.70 648.20 638.40 648.20 0.0M
2021-10-12 627.00 633.50 627.00 633.50 0.0M
2021-10-11 632.00 632.00 632.00 632.00 0.0M
2021-10-08 636.40 636.40 629.80 629.80 0.0M
2021-10-07 629.80 636.10 629.80 636.10 0.0M
2021-10-06 626.70 626.70 615.10 615.10 0.0M
2021-10-05 622.50 632.00 622.50 631.30 0.0M
2021-10-04 636.10 636.10 618.50 624.70 0.0M
2021-10-01 615.00 615.00 615.00 615.00 0.0M
2021-09-30 629.20 629.20 629.20 629.20 0.0M
2021-09-29 620.70 631.30 620.70 631.30 0.0M
2021-09-28 639.00 639.00 620.50 621.10 0.0M
2021-09-27 650.00 650.00 633.90 636.50 0.0M
2021-09-24 656.70 656.70 640.30 641.60 0.0M
2021-09-23 647.60 655.00 647.60 652.60 0.0M
2021-09-22 642.10 643.30 642.10 642.20 0.0M
2021-09-21 620.00 620.00 620.00 620.00 0.0M
2021-09-20 625.50 625.50 606.70 618.60 0.0M
2021-09-17 632.00 641.50 632.00 632.80 0.0M
2021-09-16 623.50 632.00 623.50 632.00 0.0M
2021-09-15 641.70 641.70 621.40 623.70 0.0M
2021-09-14 642.90 646.30 642.70 642.70 0.0M
2021-09-13 664.20 667.00 664.20 664.60 0.0M
2021-09-10 663.10 671.80 663.10 671.80 0.0M
2021-09-09 648.00 654.30 648.00 653.00 0.0M
2021-09-08 652.60 654.60 645.30 651.60 0.0M
2021-09-07 652.60 658.30 652.60 657.20 0.0M
2021-09-06 636.00 648.40 636.00 647.60 0.0M
2021-09-03 649.10 649.10 636.10 636.10 0.0M
2021-09-02 650.00 650.00 649.90 649.90 0.0M
2021-09-01 629.40 640.90 629.40 640.90 0.0M
2021-08-31 625.00 626.40 625.00 625.30 0.0M
2021-08-30 624.50 628.00 624.50 628.00 0.0M
2021-08-27 618.30 619.70 618.30 619.70 0.0M
2021-08-26 621.50 621.50 618.80 618.80 0.0M
2021-08-25 627.80 627.80 627.80 627.80 0.0M
2021-08-24 642.70 642.70 626.40 626.40 0.0M
2021-08-23 630.60 636.70 630.60 636.70 0.0M
2021-08-20 605.00 623.00 605.00 623.00 0.0M
2021-08-19 650.60 650.60 618.60 620.70 0.0M
2021-08-18 688.90 688.90 682.70 684.10 0.0M
2021-08-17 694.00 694.00 688.90 688.90 0.0M
2021-08-16 706.10 706.10 706.10 706.10 0.0M
2021-08-13 710.00 714.00 710.00 714.00 0.0M
2021-08-12 704.00 708.10 704.00 708.10 0.0M
2021-08-11 701.10 705.60 701.10 705.60 0.0M
2021-08-10 699.10 703.60 698.50 702.60 0.0M
2021-08-09 702.60 702.80 697.50 702.80 0.0M
2021-08-06 696.00 696.00 696.00 696.00 0.0M
2021-08-05 698.10 698.10 698.10 698.10 0.0M
2021-08-04 697.10 700.20 695.80 695.80 0.0M
2021-08-03 686.80 696.90 686.80 696.90 0.0M
2021-08-02 682.00 685.20 680.00 685.20 0.0M
2021-07-30 681.40 681.40 676.30 676.30 0.0M
2021-07-29 689.50 689.80 684.30 685.00 0.0M
2021-07-28 672.00 685.30 672.00 685.30 0.0M
2021-07-27 682.00 686.60 682.00 686.60 0.0M
2021-07-26 670.20 672.40 670.20 672.40 0.0M
2021-07-23 661.50 669.00 661.50 669.00 0.0M
2021-07-22 661.00 663.10 661.00 663.10 0.0M
2021-07-21 647.10 654.40 647.10 654.40 0.0M
2021-07-20 641.10 649.90 640.00 640.00 0.0M
2021-07-19 651.00 651.00 641.30 641.30 0.0M
2021-07-16 664.50 664.50 664.50 664.50 0.0M
2021-07-15 670.50 670.50 663.60 663.60 0.0M
2021-07-14 670.20 673.50 668.70 673.50 0.0M
2021-07-13 670.60 670.60 667.30 667.30 0.0M
2021-07-12 665.00 665.00 660.40 664.00 0.0M
2021-07-09 644.10 658.90 644.10 658.90 0.0M
2021-07-08 661.50 661.50 639.30 639.30 0.0M
2021-07-07 654.00 663.20 654.00 660.30 0.0M
2021-07-06 659.60 659.60 659.60 659.60 0.0M
2021-07-05 664.20 667.80 664.10 664.10 0.0M
2021-07-02 663.80 663.80 663.80 663.80 0.0M
2021-07-01 664.00 665.40 659.30 665.40 0.0M
2021-06-30 676.60 676.60 663.30 663.60 0.0M
2021-06-29 666.00 676.20 666.00 675.00 0.0M
2021-06-28 675.20 675.20 667.40 667.60 0.0M
2021-06-25 675.60 677.60 675.60 677.60 0.0M
2021-06-24 671.90 674.30 671.90 674.30 0.0M
2021-06-23 682.30 682.30 668.90 670.70 0.0M
2021-06-22 682.10 682.10 677.30 679.50 0.0M
2021-06-21 681.00 684.40 680.90 680.90 0.0M
2021-06-18 689.00 694.00 684.60 684.60 0.0M
2021-06-17 679.10 682.20 679.10 682.20 0.0M
2021-06-16 683.40 683.40 681.90 681.90 0.0M
2021-06-15 676.50 676.50 676.50 676.50 0.0M
2021-06-14 674.10 674.70 674.10 674.70 0.0M
2021-06-11 658.00 670.40 658.00 670.30 0.0M
2021-06-10 663.40 663.40 663.40 663.40 0.0M
2021-06-09 662.70 663.00 662.20 663.00 0.0M
2021-06-08 656.20 661.90 656.20 661.90 0.0M
2021-06-07 657.00 657.00 652.30 652.50 0.0M
2021-06-04 657.10 657.10 652.30 652.30 0.0M
2021-06-03 663.50 665.50 654.00 654.00 0.0M
2021-06-02 662.00 662.00 654.80 659.90 0.0M
2021-06-01 653.30 657.50 653.30 657.50 0.0M
2021-05-31 662.60 662.60 656.00 656.00 0.0M
2021-05-28 653.50 653.50 651.60 651.90 0.0M
2021-05-27 643.00 652.20 642.20 652.20 0.0M
2021-05-26 640.10 643.00 640.10 643.00 0.0M
2021-05-25 637.00 637.00 637.00 637.00 0.0M
2021-05-21 628.40 632.00 628.40 632.00 0.0M
2021-05-20 619.50 624.30 619.50 624.30 0.0M
2021-05-19 620.00 620.00 616.70 617.80 0.0M
2021-05-18 627.00 628.30 627.00 628.30 0.0M
2021-05-17 632.60 632.60 624.00 624.00 0.0M
2021-05-14 620.20 625.20 620.20 625.20 0.0M
2021-05-13 608.60 608.60 608.60 608.60 0.0M
2021-05-12 612.00 612.50 612.00 612.50 0.0M
2021-05-11 620.00 620.00 613.40 613.40 0.0M
2021-05-10 634.30 634.30 623.70 623.70 0.0M
2021-05-07 627.20 628.80 627.20 628.80 0.0M
2021-05-06 630.20 630.20 626.00 626.00 0.0M
2021-05-05 621.70 629.00 621.70 629.00 0.0M
2021-05-04 630.40 630.40 630.40 630.40 0.0M
2021-05-03 635.00 635.00 630.80 632.30 0.0M
2021-04-30 633.90 637.30 630.20 630.20 0.0M
2021-04-29 633.30 637.10 633.30 637.10 0.0M
2021-04-28 636.20 636.20 630.50 634.70 0.0M
2021-04-27 627.90 630.00 625.10 625.10 0.0M
2021-04-26 632.00 632.00 624.80 629.00 0.0M
2021-04-23 631.60 634.50 627.80 627.80 0.0M
2021-04-22 628.70 636.50 628.70 635.20 0.0M
2021-04-21 609.10 612.90 609.10 612.90 0.0M
2021-04-20 616.90 616.90 616.90 616.90 0.0M
2021-04-19 635.00 635.00 625.20 625.20 0.0M
2021-04-16 615.90 631.70 615.90 631.70 0.0M
2021-04-15 611.30 614.00 605.70 614.00 0.0M
2021-04-14 617.00 618.00 608.00 608.00 0.0M
2021-04-13 591.50 603.00 590.90 603.00 0.0M
2021-04-12 596.40 596.40 584.70 589.30 0.0M
2021-04-09 592.70 593.00 590.30 590.30 0.0M
2021-04-08 581.90 581.90 581.90 581.90 0.0M
2021-04-07 581.50 581.50 574.70 575.90 0.0M
2021-04-06 580.00 588.00 575.70 577.90 0.0M
2021-04-01 569.40 569.40 568.60 568.60 0.0M
2021-03-31 574.10 574.10 565.40 567.10 0.0M
2021-03-30 558.80 570.10 558.80 570.10 0.0M
2021-03-29 560.00 560.00 557.10 557.10 0.0M
2021-03-26 560.50 560.50 553.90 553.90 0.0M
2021-03-25 551.60 551.70 549.90 551.70 0.0M
2021-03-24 555.60 555.60 554.60 554.60 0.0M
2021-03-23 557.80 557.80 553.00 553.00 0.0M
2021-03-22 561.60 561.60 555.00 561.40 0.0M
2021-03-19 563.00 563.00 556.30 560.70 0.0M
2021-03-18 571.60 571.60 566.00 567.40 0.0M
2021-03-17 563.50 567.00 562.60 567.00 0.0M
2021-03-16 560.70 563.80 556.40 563.80 0.0M
2021-03-15 574.10 574.10 555.40 555.40 0.0M
2021-03-12 567.40 567.40 564.90 564.90 0.0M
2021-03-11 554.90 556.80 554.90 556.80 0.0M
2021-03-10 540.30 548.90 540.30 547.90 0.0M
2021-03-09 533.60 534.80 530.40 534.80 0.0M
2021-03-08 534.10 534.10 525.10 533.80 0.0M
2021-03-05 531.60 532.00 526.90 532.00 0.0M
2021-03-04 538.30 544.60 538.30 544.60 0.0M
2021-03-03 548.80 548.80 544.80 545.00 0.0M
2021-03-02 540.50 540.50 540.40 540.40 0.0M
2021-03-01 536.00 536.00 530.70 530.70 0.0M
2021-02-26 525.00 528.00 525.00 528.00 0.0M
2021-02-25 539.00 539.00 530.30 530.30 0.0M
2021-02-24 539.50 539.50 539.50 539.50 0.0M
2021-02-23 547.50 547.50 544.50 544.50 0.0M
2021-02-22 548.00 548.00 539.40 540.10 0.0M
2021-02-19 532.60 542.70 532.60 541.60 0.0M
2021-02-18 538.50 538.50 533.90 533.90 0.0M
2021-02-17 537.70 537.70 537.70 537.70 0.0M
2021-02-16 532.40 535.90 532.40 535.90 0.0M
2021-02-15 539.00 539.00 530.10 535.70 0.0M
2021-02-12 534.10 534.10 528.90 529.10 0.0M
2021-02-11 533.30 533.30 528.80 528.80 0.0M
2021-02-10 540.00 540.00 530.50 531.40 0.0M
2021-02-09 530.20 541.10 530.10 540.50 0.0M
2021-02-08 532.00 532.00 530.00 530.00 0.0M
2021-02-05 526.10 528.00 526.10 526.70 0.0M
2021-02-04 525.20 525.90 524.00 525.90 0.0M
2021-02-03 526.10 526.10 523.00 523.00 0.0M
2021-02-02 516.60 523.60 516.60 523.60 0.0M
2021-02-01 503.00 507.10 503.00 507.10 0.0M
2021-01-29 509.80 509.80 502.00 502.00 0.0M
2021-01-28 501.70 518.40 501.70 518.40 0.0M
2021-01-27 518.40 518.40 500.00 500.90 0.0M
2021-01-26 505.00 505.10 503.70 503.70 0.0M
2021-01-25 515.00 515.00 507.00 507.00 0.0M
2021-01-22 506.10 510.00 506.10 510.00 0.0M
2021-01-21 510.60 510.60 509.20 510.50 0.0M
2021-01-20 492.10 507.00 492.10 507.00 0.0M
2021-01-19 500.70 500.70 490.55 492.85 0.0M
2021-01-18 499.00 500.60 499.00 499.70 0.0M
2021-01-15 505.00 506.50 498.00 498.00 0.0M
2021-01-14 512.10 513.30 511.80 511.80 0.0M
2021-01-13 515.90 518.80 510.90 512.90 0.0M
2021-01-12 521.40 521.40 516.70 516.70 0.0M
2021-01-11 529.10 529.10 519.50 519.50 0.0M
2021-01-08 517.90 530.40 517.90 530.40 0.0M
2021-01-07 503.20 508.70 503.20 508.70 0.0M
2021-01-06 509.50 510.10 509.50 510.10 0.0M
2021-01-05 513.20 513.20 504.10 504.10 0.0M
2021-01-04 525.00 525.00 510.70 510.70 0.0M