Lectra

LECS
🏛️ イギリス →
23.68
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
2021-12-31 41.67 41.67 41.67 41.67 0.0M
2021-12-30 41.25 41.55 41.02 41.02 0.0M
2021-12-29 40.60 40.60 40.45 40.55 0.0M
2021-12-23 38.30 39.00 38.30 38.90 0.0M
2021-12-22 38.20 38.30 38.00 38.00 0.0M
2021-12-21 37.20 37.33 37.10 37.33 0.0M
2021-12-20 37.75 37.83 37.70 37.83 0.0M
2021-12-17 38.50 38.93 38.30 38.30 0.0M
2021-12-16 39.15 39.15 39.02 39.02 0.0M
2021-12-15 38.20 38.45 38.20 38.45 0.0M
2021-12-14 39.80 39.80 39.30 39.58 0.0M
2021-12-13 40.70 40.80 40.30 40.30 0.0M
2021-12-10 39.40 39.92 39.40 39.92 0.0M
2021-12-09 39.45 39.77 39.45 39.77 0.0M
2021-12-08 39.38 39.38 39.38 39.38 0.0M
2021-12-07 39.90 40.05 39.70 40.05 0.0M
2021-12-06 38.55 38.85 38.55 38.85 0.1M
2021-12-03 38.65 38.70 38.65 38.70 0.0M
2021-12-02 39.15 39.40 38.38 39.08 0.0M
2021-12-01 39.35 39.58 39.35 39.58 0.0M
2021-11-30 38.05 39.00 38.05 38.95 0.0M
2021-11-29 39.35 39.50 39.30 39.42 0.0M
2021-11-26 38.80 39.42 38.80 39.42 0.0M
2021-11-25 42.15 42.25 40.35 40.35 0.1M
2021-11-24 40.95 41.05 40.85 40.90 0.0M
2021-11-23 41.00 41.25 40.75 40.75 0.0M
2021-11-22 41.30 41.45 41.05 41.23 0.0M
2021-11-19 40.35 40.55 40.00 40.45 0.0M
2021-11-18 41.15 41.15 40.80 41.02 0.0M
2021-11-17 40.95 41.25 40.85 40.85 0.0M
2021-11-16 39.40 40.20 39.40 40.05 0.0M
2021-11-15 39.10 39.15 38.95 38.95 0.0M
2021-11-12 39.05 39.35 39.00 39.33 0.0M
2021-11-11 37.95 37.95 37.77 37.77 0.0M
2021-11-10 37.95 38.20 37.95 38.20 0.0M
2021-11-09 38.00 38.30 37.88 37.88 0.0M
2021-11-08 36.70 37.52 36.70 37.52 0.0M
2021-11-05 36.75 37.15 36.75 36.95 0.0M
2021-11-04 34.65 35.65 34.65 35.42 0.0M
2021-11-03 34.75 35.50 34.65 35.08 0.0M
2021-11-02 35.35 36.00 34.65 34.75 0.0M
2021-11-01 35.65 35.90 35.35 35.58 0.0M
2021-10-29 36.80 37.00 36.00 36.25 0.0M
2021-10-28 33.95 36.45 33.95 36.25 0.1M
2021-10-27 33.90 33.91 32.90 33.17 0.0M
2021-10-26 33.90 34.15 33.90 34.15 0.0M
2021-10-25 35.00 35.00 34.00 34.35 0.0M
2021-10-22 35.10 35.10 34.95 34.95 0.0M
2021-10-21 35.40 35.40 34.90 34.90 0.0M
2021-10-20 34.85 35.45 34.75 35.17 0.0M
2021-10-19 34.50 35.20 34.50 34.80 0.0M
2021-10-18 33.81 34.15 33.81 34.15 0.0M
2021-10-15 33.70 34.10 33.70 34.10 0.0M
2021-10-14 33.50 33.50 33.38 33.38 0.0M
2021-10-13 33.05 33.23 33.05 33.23 0.0M
2021-10-12 32.55 32.55 32.55 32.55 0.0M
2021-10-11 33.20 33.20 33.20 33.20 0.0M
2021-10-07 33.55 33.60 33.30 33.60 0.0M
2021-10-06 32.35 32.35 32.35 32.35 0.0M
2021-10-04 33.15 33.15 32.90 32.90 0.0M
2021-10-01 33.45 33.67 33.45 33.67 0.0M
2021-09-30 34.45 34.45 34.45 34.45 0.0M
2021-09-28 33.90 33.90 33.90 33.90 0.0M
2021-09-27 34.60 34.70 34.40 34.40 0.0M
2021-09-24 34.45 34.45 34.45 34.45 0.0M
2021-09-22 35.50 35.50 35.50 35.50 0.0M
2021-09-17 36.40 36.40 35.35 35.35 0.0M
2021-09-16 36.55 36.65 36.15 36.30 0.0M
2021-09-15 36.75 36.75 35.95 36.20 0.0M
2021-09-10 37.70 37.70 37.60 37.60 0.0M
2021-09-02 35.78 35.78 35.78 35.78 0.0M
2021-08-27 35.10 35.95 35.10 35.58 0.0M
2021-08-26 35.25 35.48 34.95 35.48 0.0M
2021-08-23 33.95 34.05 33.80 34.05 0.0M
2021-08-20 32.70 34.05 32.70 33.92 0.0M
2021-08-19 33.15 33.27 33.15 33.27 0.0M
2021-08-18 34.40 34.45 34.40 34.45 0.0M
2021-08-17 33.70 34.40 33.70 34.40 0.0M
2021-08-16 32.80 33.70 32.80 33.42 0.0M
2021-08-13 33.95 33.95 33.12 33.12 0.0M
2021-08-12 34.05 34.05 33.62 33.62 0.0M
2021-08-10 33.95 34.05 33.62 33.62 0.0M
2021-08-09 33.55 33.70 33.40 33.67 0.0M
2021-08-06 33.25 33.58 33.25 33.58 0.0M
2021-08-05 33.65 33.67 33.65 33.67 0.0M
2021-08-04 33.25 33.25 32.75 32.75 0.0M
2021-08-03 33.55 33.67 33.50 33.67 0.0M
2021-08-02 33.80 34.20 33.52 33.52 0.0M
2021-07-30 35.50 35.50 34.25 34.25 0.0M
2021-07-29 33.00 33.65 32.75 33.58 0.0M
2021-07-28 33.10 33.10 32.85 32.85 0.0M
2021-07-27 31.85 31.90 31.68 31.68 0.0M
2021-07-23 32.35 32.80 32.35 32.80 0.0M
2021-07-22 32.10 32.20 31.77 31.77 0.0M
2021-07-21 30.50 32.15 30.50 32.15 0.0M
2021-07-20 30.45 30.60 30.20 30.40 0.0M
2021-07-19 30.50 30.50 30.50 30.50 0.0M
2021-07-16 31.32 31.32 31.32 31.32 0.0M
2021-07-15 32.05 32.05 31.62 31.62 0.0M
2021-07-14 32.90 33.02 32.85 33.02 0.0M
2021-07-13 33.00 33.12 32.85 33.12 0.0M
2021-07-12 32.75 32.75 32.45 32.45 0.0M
2021-07-09 31.85 31.85 31.82 31.82 0.0M
2021-07-08 31.70 31.80 31.25 31.25 0.0M
2021-07-07 32.00 32.30 32.00 32.20 0.0M
2021-07-06 31.70 32.15 31.70 32.15 0.0M
2021-07-05 31.50 31.85 31.45 31.57 0.0M
2021-07-02 31.45 31.75 31.45 31.62 0.0M
2021-07-01 31.45 31.85 31.40 31.48 0.0M
2021-06-30 32.00 32.00 32.00 32.00 0.0M
2021-06-29 32.05 32.05 32.00 32.00 0.0M
2021-06-28 32.05 32.05 31.77 31.77 0.0M
2021-06-25 32.15 32.30 31.90 31.90 0.0M
2021-06-24 32.25 32.75 32.15 32.30 0.0M
2021-06-23 31.65 31.73 31.65 31.73 0.0M
2021-06-22 32.05 32.05 31.75 31.77 0.0M
2021-06-21 31.50 32.50 31.20 32.35 0.0M
2021-06-18 32.05 32.05 31.90 31.90 0.0M
2021-06-17 31.10 31.27 31.10 31.27 0.0M
2021-06-16 31.55 31.82 31.50 31.82 0.0M
2021-06-15 31.80 31.85 31.77 31.77 0.0M
2021-06-14 32.30 32.30 31.65 31.88 0.0M
2021-06-11 31.45 32.20 31.45 32.15 0.0M
2021-06-10 31.85 32.30 31.85 32.25 0.0M
2021-06-09 32.60 32.60 30.90 32.00 0.0M
2021-06-08 33.05 33.42 33.05 33.42 0.0M
2021-06-07 34.00 34.00 33.33 33.33 0.0M
2021-06-04 33.05 33.65 33.05 33.62 0.0M
2021-06-03 32.80 33.05 32.80 33.02 0.0M
2021-06-02 33.05 33.05 32.30 32.85 0.0M
2021-06-01 33.10 33.25 32.75 33.02 0.0M
2021-05-28 32.50 32.50 32.50 32.50 0.0M
2021-05-27 32.00 33.40 31.80 32.95 0.0M
2021-05-26 31.30 31.35 31.30 31.32 0.0M
2021-05-25 30.20 30.40 30.20 30.40 0.0M
2021-05-21 30.60 30.90 30.60 30.75 0.0M
2021-05-20 30.05 30.05 30.05 30.05 0.0M
2021-05-19 30.00 30.00 30.00 30.00 0.0M
2021-05-18 30.40 30.40 30.35 30.35 0.0M
2021-05-17 29.45 30.25 29.45 30.25 0.0M
2021-05-14 28.55 29.40 28.55 29.18 0.0M
2021-05-13 28.35 29.02 28.35 29.02 0.0M
2021-05-12 28.40 28.50 28.40 28.50 0.0M
2021-05-11 28.90 28.90 28.90 28.90 0.0M
2021-05-10 28.40 28.80 28.40 28.65 0.0M
2021-05-07 28.25 28.25 28.25 28.25 0.0M
2021-05-06 28.90 29.05 28.20 28.20 0.0M
2021-05-05 29.25 29.50 29.12 29.12 0.0M
2021-05-04 30.85 30.85 29.65 29.65 0.0M
2021-04-30 30.65 31.30 30.20 30.25 0.0M
2021-04-29 30.05 30.20 30.05 30.15 0.0M
2021-04-28 30.00 30.40 29.95 30.35 0.0M
2021-04-27 29.90 30.10 29.88 29.88 0.0M
2021-04-26 30.15 30.15 29.38 29.38 0.0M
2021-04-23 29.65 29.80 29.50 29.52 0.0M
2021-04-22 30.00 30.00 29.93 29.93 0.0M
2021-04-21 29.00 30.40 29.00 29.57 0.0M
2021-04-20 29.95 29.95 29.30 29.38 0.0M
2021-04-19 29.75 30.50 29.75 30.10 0.0M
2021-04-16 29.80 30.05 29.75 30.05 0.0M
2021-04-15 30.20 30.20 30.20 30.20 0.0M
2021-04-14 30.20 30.30 30.20 30.30 0.0M
2021-04-13 30.50 30.50 30.10 30.30 0.0M
2021-04-12 30.15 30.25 29.75 29.75 0.0M
2021-04-09 31.05 31.05 30.85 31.02 0.0M
2021-04-08 30.55 31.80 30.45 31.12 0.0M
2021-04-07 28.85 29.90 28.85 29.73 0.0M
2021-04-06 29.40 29.40 28.60 28.75 0.0M
2021-04-01 28.85 29.52 28.85 29.52 0.0M
2021-03-31 28.45 28.45 28.45 28.45 0.0M
2021-03-30 27.68 27.68 27.32 27.32 0.0M
2021-03-29 27.70 27.93 27.60 27.93 0.0M
2021-03-26 27.85 27.85 27.55 27.62 0.0M
2021-03-25 27.80 27.80 27.07 27.07 0.0M
2021-03-24 27.35 28.05 27.35 28.05 0.0M
2021-03-23 27.55 27.90 27.55 27.65 0.0M
2021-03-22 26.85 29.60 26.85 28.40 0.0M
2021-03-19 26.70 26.85 26.45 26.65 0.0M
2021-03-18 27.55 27.55 27.30 27.48 0.0M
2021-03-17 27.35 27.43 27.35 27.43 0.0M
2021-03-16 27.75 28.05 27.32 27.32 0.0M
2021-03-15 27.50 27.57 27.50 27.57 0.0M
2021-03-12 27.35 27.43 27.35 27.43 0.0M
2021-03-11 28.10 28.10 27.57 27.57 0.0M
2021-03-10 27.90 28.10 27.90 28.00 0.0M
2021-03-09 28.05 28.70 28.05 28.70 0.0M
2021-03-08 27.45 28.10 27.45 28.05 0.0M
2021-03-03 27.90 27.90 27.38 27.38 0.0M
2021-03-02 27.90 28.13 27.82 27.82 0.0M
2021-03-01 27.80 28.20 27.80 28.00 0.0M
2021-02-26 27.70 28.34 27.70 27.93 0.0M
2021-02-25 27.40 27.82 27.40 27.82 0.0M
2021-02-24 28.33 28.33 27.40 27.48 0.0M
2021-02-23 28.40 28.50 28.40 28.50 0.0M
2021-02-22 29.50 29.50 29.18 29.18 0.0M
2021-02-19 29.00 30.00 29.00 29.93 0.0M
2021-02-18 29.00 29.00 28.75 28.75 0.0M
2021-02-17 29.90 30.05 29.52 29.52 0.0M
2021-02-15 32.25 32.25 30.70 31.27 0.0M
2021-02-12 32.30 32.30 32.30 32.30 0.0M
2021-02-11 30.80 33.40 30.80 32.50 0.0M
2021-02-10 31.25 31.25 30.65 30.85 0.0M
2021-02-09 29.85 31.35 29.60 31.35 0.0M
2021-02-08 28.63 30.55 28.63 30.55 0.0M
2021-02-01 24.25 24.30 24.20 24.20 0.0M
2021-01-28 23.35 23.55 23.25 23.38 0.0M
2021-01-27 23.85 23.85 23.52 23.52 0.0M
2021-01-25 24.55 24.55 24.55 24.55 0.0M
2021-01-22 24.70 24.70 24.65 24.65 0.0M
2021-01-21 24.95 25.00 24.75 24.75 0.0M
2021-01-20 25.00 25.00 24.80 24.85 0.0M
2021-01-19 24.20 24.20 24.20 24.20 0.0M
2021-01-18 24.25 24.25 24.25 24.25 0.0M
2021-01-15 24.35 24.35 24.35 24.35 0.0M
2021-01-14 24.60 24.60 24.60 24.60 0.0M
2021-01-13 25.07 25.07 25.07 25.07 0.0M
2021-01-12 24.45 24.45 24.45 24.45 0.0M
2021-01-11 24.55 24.55 24.55 24.55 0.0M
2021-01-08 24.95 24.95 24.95 24.95 0.0M
2021-01-07 25.12 25.12 25.12 25.12 0.0M
2021-01-05 25.00 25.00 25.00 25.00 0.0M
2021-01-04 25.10 25.27 25.10 25.27 0.0M