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
2022-12-30 35.65 35.65 35.23 35.23 0.0M
2022-12-29 34.75 35.60 34.55 35.58 0.0M
2022-12-28 34.05 34.70 34.05 34.45 0.0M
2022-12-23 34.75 34.75 34.60 34.65 0.0M
2022-12-22 34.40 34.60 34.40 34.50 0.0M
2022-12-21 34.25 34.35 34.20 34.20 0.0M
2022-12-20 33.20 33.80 32.95 33.73 0.0M
2022-12-19 33.60 33.70 33.40 33.48 0.0M
2022-12-16 33.85 34.10 33.75 33.83 0.0M
2022-12-15 34.75 34.75 34.35 34.60 0.0M
2022-12-14 35.85 35.85 35.40 35.73 0.0M
2022-12-13 35.40 36.65 35.20 36.40 0.0M
2022-12-12 35.10 35.17 34.95 35.17 0.0M
2022-12-09 34.40 35.45 34.10 35.23 0.0M
2022-12-08 34.25 34.25 34.05 34.10 0.0M
2022-12-07 34.35 34.50 34.10 34.20 0.0M
2022-12-06 34.60 35.25 34.45 34.45 0.0M
2022-12-05 35.25 35.35 35.02 35.02 0.0M
2022-12-02 35.60 35.60 35.15 35.52 0.0M
2022-12-01 34.75 35.02 34.60 35.02 0.0M
2022-11-30 34.00 34.00 33.67 33.67 0.0M
2022-11-29 34.20 34.20 33.35 33.77 0.0M
2022-11-28 34.40 34.50 34.25 34.50 0.0M
2022-11-25 34.65 35.15 34.65 34.75 0.0M
2022-11-24 35.50 35.50 34.60 34.85 0.0M
2022-11-23 34.85 35.95 34.85 35.83 0.0M
2022-11-22 33.55 34.40 33.00 34.40 0.0M
2022-11-21 33.70 34.00 33.70 33.73 0.0M
2022-11-18 32.20 33.30 32.20 33.27 0.0M
2022-11-17 35.15 35.75 31.80 33.08 0.0M
2022-11-16 37.50 37.67 37.50 37.67 0.0M
2022-11-15 37.40 38.20 37.40 38.10 0.0M
2022-11-14 36.30 37.50 36.30 37.42 0.0M
2022-11-11 35.70 36.95 35.60 36.60 0.0M
2022-11-10 34.65 35.25 34.60 34.95 0.0M
2022-11-09 33.00 33.55 32.90 33.42 0.0M
2022-11-08 33.05 33.33 32.65 33.33 0.0M
2022-11-07 32.45 33.00 32.45 32.85 0.0M
2022-11-04 32.20 32.55 31.90 32.30 0.0M
2022-11-03 32.50 32.60 31.55 32.20 0.0M
2022-11-02 32.50 32.85 32.25 32.85 0.0M
2022-11-01 32.55 33.15 32.35 32.35 0.0M
2022-10-31 31.90 32.55 31.90 32.50 0.0M
2022-10-28 31.85 32.75 31.75 32.50 0.0M
2022-10-27 32.35 32.65 31.95 32.25 0.0M
2022-10-26 30.20 32.10 30.20 31.82 0.1M
2022-10-25 29.95 30.65 29.93 30.65 0.0M
2022-10-24 30.00 30.40 29.50 30.05 0.0M
2022-10-21 29.45 29.65 29.05 29.32 0.0M
2022-10-20 28.85 29.77 28.63 29.77 0.0M
2022-10-19 28.70 29.20 28.70 28.80 0.1M
2022-10-18 29.15 29.57 29.15 29.57 0.0M
2022-10-17 28.40 28.70 28.39 28.70 0.0M
2022-10-14 28.60 29.05 28.40 28.65 0.0M
2022-10-13 27.15 28.40 27.15 28.20 0.0M
2022-10-12 27.50 27.75 27.25 27.52 0.0M
2022-10-11 27.40 27.57 27.40 27.57 0.0M
2022-10-10 27.85 27.93 27.60 27.93 0.0M
2022-10-07 28.95 28.95 28.40 28.60 0.0M
2022-10-06 29.05 29.55 29.05 29.23 0.0M
2022-10-05 29.80 29.80 29.15 29.32 0.0M
2022-10-04 29.07 30.10 29.07 30.10 0.1M
2022-10-03 28.00 29.20 27.65 28.90 0.0M
2022-09-30 27.85 28.70 27.85 28.35 0.0M
2022-09-29 28.10 28.10 27.12 27.12 0.0M
2022-09-28 28.10 28.15 27.40 27.85 0.0M
2022-09-27 29.10 29.10 28.15 28.25 0.0M
2022-09-26 28.90 28.90 28.55 28.80 0.0M
2022-09-23 29.40 29.45 28.55 28.85 0.0M
2022-09-22 29.65 29.65 29.40 29.57 0.0M
2022-09-21 29.60 30.00 29.60 30.00 0.0M
2022-09-20 29.10 29.60 29.10 29.48 0.0M
2022-09-16 30.15 30.15 29.60 29.62 0.0M
2022-09-15 31.10 31.35 30.70 30.95 0.0M
2022-09-14 31.40 31.80 30.85 31.07 0.0M
2022-09-13 33.10 33.10 31.55 31.57 0.0M
2022-09-12 33.35 33.65 32.95 33.12 0.0M
2022-09-09 32.55 33.15 32.55 32.75 0.0M
2022-09-08 32.40 32.40 32.20 32.20 0.0M
2022-09-07 32.15 32.40 32.10 32.10 0.0M
2022-09-06 32.30 32.30 32.10 32.10 0.0M
2022-09-05 31.95 31.95 31.70 31.73 0.0M
2022-09-02 32.10 32.30 31.90 32.30 0.0M
2022-09-01 32.20 32.45 31.55 31.77 0.0M
2022-08-31 32.45 32.80 32.45 32.55 0.0M
2022-08-30 32.70 32.80 32.30 32.60 0.0M
2022-08-26 33.30 33.55 33.10 33.23 0.0M
2022-08-25 32.45 33.15 32.27 33.08 0.0M
2022-08-24 32.40 32.40 32.15 32.25 0.0M
2022-08-23 33.00 33.30 32.85 33.08 0.0M
2022-08-22 33.70 33.90 33.60 33.67 0.0M
2022-08-19 34.75 35.05 34.65 34.65 0.0M
2022-08-18 34.90 35.42 34.75 35.42 0.0M
2022-08-17 34.75 35.08 34.75 35.08 0.0M
2022-08-16 35.67 36.00 35.60 36.00 0.0M
2022-08-15 36.25 36.25 35.90 36.20 0.0M
2022-08-12 36.30 36.30 35.95 36.15 0.0M
2022-08-11 35.85 36.20 35.46 36.05 0.0M
2022-08-10 35.45 35.70 35.45 35.67 0.0M
2022-08-09 36.60 36.60 35.40 35.52 0.0M
2022-08-08 36.25 36.40 35.82 36.40 0.0M
2022-08-05 36.00 36.65 35.95 35.95 0.0M
2022-08-04 35.96 36.50 35.85 36.20 0.0M
2022-08-03 35.15 36.15 35.00 36.15 0.0M
2022-08-02 34.20 34.80 34.20 34.80 0.0M
2022-08-01 33.35 34.90 33.35 34.90 0.0M
2022-07-29 35.49 35.50 34.35 34.35 0.0M
2022-07-28 35.70 36.10 35.70 35.77 0.0M
2022-07-27 34.95 35.85 34.95 35.83 0.0M
2022-07-26 34.85 35.25 34.65 34.65 0.0M
2022-07-25 36.17 36.17 35.05 35.17 0.0M
2022-07-22 36.30 36.85 36.30 36.85 0.0M
2022-07-21 34.75 35.95 34.75 35.92 0.0M
2022-07-20 33.85 34.90 33.85 34.85 0.0M
2022-07-19 33.90 33.90 33.75 33.88 0.0M
2022-07-18 34.40 34.40 33.85 33.92 0.0M
2022-07-15 33.30 34.05 33.05 34.00 0.0M
2022-07-14 33.50 33.50 33.00 33.02 0.0M
2022-07-13 34.15 34.35 33.92 33.92 0.0M
2022-07-12 34.65 34.85 34.50 34.75 0.0M
2022-07-11 34.90 35.20 34.90 35.12 0.0M
2022-07-08 34.75 34.75 34.75 34.75 0.0M
2022-07-07 36.25 36.25 35.45 36.00 0.0M
2022-07-06 35.20 35.70 35.00 35.52 0.0M
2022-07-05 35.45 35.45 33.75 34.15 0.0M
2022-07-04 35.20 35.45 35.15 35.33 0.0M
2022-07-01 35.20 35.27 35.20 35.27 0.0M
2022-06-30 34.55 35.08 34.55 35.08 0.0M
2022-06-29 35.35 35.55 35.00 35.12 0.0M
2022-06-28 36.05 36.45 35.95 36.45 0.0M
2022-06-27 36.35 36.50 35.77 35.77 0.0M
2022-06-24 35.65 35.65 35.48 35.48 0.0M
2022-06-23 35.45 36.00 35.30 35.58 0.0M
2022-06-22 35.00 35.85 34.80 35.58 0.0M
2022-06-21 35.85 36.30 35.65 35.67 0.0M
2022-06-20 35.90 35.90 35.40 35.52 0.0M
2022-06-17 35.55 35.95 35.55 35.58 0.0M
2022-06-16 34.45 35.08 34.45 35.08 0.0M
2022-06-15 35.97 35.97 35.40 35.52 0.0M
2022-06-14 35.70 35.90 35.40 35.62 0.0M
2022-06-13 36.05 36.25 35.95 36.25 0.0M
2022-06-10 37.45 38.00 36.90 37.08 0.0M
2022-06-09 38.40 38.40 37.48 37.48 0.0M
2022-06-08 38.45 38.70 38.45 38.70 0.0M
2022-06-07 37.10 38.20 37.10 38.00 0.0M
2022-06-06 36.45 37.30 36.35 37.23 0.0M
2022-06-01 36.50 36.50 35.95 36.10 0.0M
2022-05-31 36.80 37.25 35.95 36.60 0.0M
2022-05-30 36.50 37.10 36.50 36.75 0.0M
2022-05-27 35.25 36.50 35.25 36.25 0.0M
2022-05-26 34.45 34.90 34.10 34.90 0.0M
2022-05-25 34.95 35.05 34.80 34.80 0.0M
2022-05-24 34.85 34.90 33.45 33.73 0.0M
2022-05-23 34.70 35.20 34.65 34.85 0.0M
2022-05-20 34.60 34.75 34.45 34.45 0.0M
2022-05-19 33.75 34.30 33.65 34.15 0.0M
2022-05-18 34.00 34.60 34.00 34.45 0.0M
2022-05-17 35.20 35.20 34.60 34.60 0.0M
2022-05-16 33.80 35.50 33.80 35.38 0.0M
2022-05-13 34.65 35.00 34.30 34.30 0.0M
2022-05-12 34.50 34.90 34.10 34.85 0.0M
2022-05-11 34.85 35.10 34.45 34.80 0.0M
2022-05-10 35.00 35.00 34.20 34.20 0.0M
2022-05-09 34.85 34.85 34.55 34.60 0.0M
2022-05-06 36.80 36.90 35.65 36.05 0.0M
2022-05-05 38.60 38.85 37.48 37.48 0.0M
2022-05-04 37.75 37.95 37.27 37.27 0.0M
2022-05-03 38.95 38.95 38.35 38.55 0.0M
2022-04-29 40.55 40.55 39.40 39.77 0.0M
2022-04-28 38.95 40.25 38.80 40.05 0.0M
2022-04-27 39.45 39.65 38.35 38.50 0.0M
2022-04-26 40.05 40.10 39.55 40.10 0.0M
2022-04-25 39.50 40.05 39.50 39.77 0.0M
2022-04-22 40.75 40.75 40.00 40.00 0.0M
2022-04-21 42.30 42.30 40.90 40.90 0.0M
2022-04-20 39.65 40.55 39.65 40.40 0.0M
2022-04-19 39.70 40.18 39.38 39.38 0.0M
2022-04-14 41.70 41.80 40.85 41.23 0.0M
2022-04-13 41.60 42.10 41.40 42.10 0.0M
2022-04-12 40.95 41.73 40.95 41.73 0.0M
2022-04-11 42.20 42.20 41.12 41.12 0.0M
2022-04-08 43.00 43.27 42.80 43.27 0.0M
2022-04-07 43.80 44.15 43.05 43.42 0.0M
2022-04-06 42.45 43.20 42.45 42.95 0.0M
2022-04-05 43.77 43.77 43.10 43.12 0.0M
2022-04-04 43.45 44.00 43.09 44.00 0.0M
2022-04-01 43.25 43.35 42.70 43.08 0.0M
2022-03-31 44.85 44.85 43.77 43.77 0.0M
2022-03-30 43.35 44.15 43.35 44.15 0.0M
2022-03-29 41.85 43.67 41.80 43.67 0.0M
2022-03-28 42.25 42.25 41.95 42.15 0.0M
2022-03-25 42.05 42.20 42.05 42.20 0.0M
2022-03-24 43.00 43.00 42.25 42.40 0.0M
2022-03-23 43.10 43.65 43.05 43.08 0.0M
2022-03-22 42.65 42.65 42.40 42.50 0.0M
2022-03-21 43.05 43.05 42.40 42.40 0.0M
2022-03-18 40.75 42.20 40.75 41.88 0.0M
2022-03-17 40.90 41.10 40.87 40.88 0.0M
2022-03-16 39.15 40.65 39.05 40.50 0.0M
2022-03-15 38.00 38.14 37.50 38.05 0.0M
2022-03-14 39.60 39.60 39.42 39.42 0.0M
2022-03-11 40.30 40.35 39.10 39.58 0.0M
2022-03-10 40.20 40.65 40.10 40.10 0.0M
2022-03-09 39.68 40.65 39.68 40.60 0.0M
2022-03-08 39.40 39.50 37.75 38.10 0.0M
2022-03-07 38.15 39.02 37.50 39.02 0.0M
2022-03-04 40.00 40.00 40.00 40.00 0.0M
2022-03-03 41.27 41.27 41.27 41.27 0.0M
2022-03-02 41.80 43.20 41.45 41.67 0.0M
2022-03-01 42.20 42.20 41.50 41.67 0.0M
2022-02-28 40.95 41.88 40.95 41.88 0.0M
2022-02-25 40.95 42.35 40.95 41.77 0.0M
2022-02-24 40.40 40.40 39.25 39.92 0.0M
2022-02-23 42.25 42.75 42.25 42.45 0.0M
2022-02-22 40.45 41.80 40.45 41.62 0.0M
2022-02-21 41.35 41.48 41.30 41.48 0.0M
2022-02-18 40.70 41.05 40.35 40.75 0.0M
2022-02-17 41.55 41.80 40.60 40.80 0.0M
2022-02-16 40.85 41.17 40.85 41.17 0.0M
2022-02-15 41.75 41.88 41.70 41.88 0.0M
2022-02-14 40.40 41.55 40.20 41.33 0.0M
2022-02-11 41.50 43.20 41.50 42.90 0.0M
2022-02-10 39.45 42.80 38.83 42.00 0.0M
2022-02-09 37.20 38.15 37.15 38.00 0.0M
2022-02-08 36.25 36.80 36.25 36.55 0.0M
2022-02-07 35.95 37.02 35.95 37.02 0.0M
2022-02-04 36.60 36.60 35.77 35.77 0.0M
2022-02-03 37.40 37.40 36.85 36.85 0.0M
2022-02-02 39.00 39.40 38.65 38.65 0.0M
2022-02-01 38.38 38.38 37.83 37.83 0.0M
2022-01-31 37.75 38.15 37.55 38.15 0.0M
2022-01-28 36.45 36.90 36.25 36.70 0.0M
2022-01-27 37.20 37.73 37.20 37.73 0.0M
2022-01-26 37.80 37.83 37.60 37.83 0.0M
2022-01-25 36.35 37.25 36.20 37.12 0.0M
2022-01-24 38.55 38.55 36.55 36.70 0.0M
2022-01-21 39.30 39.52 39.30 39.52 0.0M
2022-01-20 39.45 39.95 39.40 39.58 0.0M
2022-01-19 39.60 39.60 39.35 39.52 0.0M
2022-01-18 39.60 40.00 39.60 40.00 0.0M
2022-01-17 40.15 40.35 40.15 40.20 0.0M
2022-01-14 40.50 40.85 40.35 40.40 0.0M
2022-01-13 40.55 40.55 40.55 40.55 0.0M
2022-01-12 40.50 41.05 40.50 40.75 0.0M
2022-01-11 39.30 40.30 39.30 40.10 0.0M
2022-01-10 39.95 39.95 38.70 38.70 0.0M
2022-01-07 40.00 40.30 40.00 40.30 0.0M
2022-01-06 40.50 40.55 40.20 40.45 0.0M
2022-01-05 42.20 42.20 42.10 42.10 0.0M
2022-01-04 42.25 42.75 42.05 42.35 0.0M