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
2023-12-29 32.05 32.05 31.38 31.38 0.0M
2023-12-28 31.95 31.95 31.25 31.48 0.0M
2023-12-27 31.90 32.00 31.62 31.62 0.0M
2023-12-22 30.90 31.20 30.70 30.70 0.0M
2023-12-21 30.70 30.90 30.20 30.65 0.0M
2023-12-20 31.30 31.30 30.50 30.85 0.2M
2023-12-19 31.50 32.05 31.12 31.12 0.0M
2023-12-18 30.70 31.05 30.70 30.90 0.0M
2023-12-15 30.70 31.23 30.70 31.23 0.0M
2023-12-14 29.35 30.75 29.35 30.60 0.0M
2023-12-13 28.80 29.00 28.55 28.55 0.0M
2023-12-12 29.15 29.15 28.35 28.50 0.0M
2023-12-11 29.35 29.60 28.90 29.23 0.0M
2023-12-08 28.75 28.95 28.45 28.65 0.0M
2023-12-07 28.80 28.80 28.45 28.70 0.0M
2023-12-06 27.95 28.65 27.85 28.55 0.0M
2023-12-05 27.60 27.80 27.50 27.57 0.0M
2023-12-04 28.70 28.70 27.45 27.77 0.0M
2023-12-01 28.40 28.65 28.20 28.25 0.0M
2023-11-30 28.40 28.40 28.30 28.30 0.0M
2023-11-29 28.55 28.55 28.55 28.55 0.0M
2023-11-28 28.50 28.80 28.50 28.80 0.0M
2023-11-27 28.70 29.02 28.70 29.02 0.0M
2023-11-24 29.35 29.65 29.30 29.32 0.0M
2023-11-23 27.85 28.45 27.85 28.20 0.0M
2023-11-22 27.80 28.15 27.70 28.15 0.0M
2023-11-21 27.70 27.70 27.35 27.43 0.0M
2023-11-20 27.35 27.62 27.00 27.62 0.0M
2023-11-17 27.54 27.55 27.23 27.23 0.0M
2023-11-16 28.15 28.15 27.45 27.62 0.0M
2023-11-15 28.95 29.35 28.40 28.40 0.0M
2023-11-14 27.55 29.05 27.55 28.95 0.0M
2023-11-13 27.20 27.20 26.95 26.95 0.0M
2023-11-10 26.90 27.05 26.80 26.80 0.0M
2023-11-09 26.80 27.30 26.80 27.07 0.0M
2023-11-08 26.60 26.90 26.60 26.85 0.0M
2023-11-07 26.45 26.45 26.20 26.40 0.0M
2023-11-06 26.20 26.20 26.00 26.10 0.0M
2023-11-03 25.55 26.25 25.55 26.25 0.0M
2023-11-02 25.60 26.15 25.55 25.77 0.0M
2023-11-01 24.45 24.95 24.30 24.95 0.0M
2023-10-31 23.55 23.55 23.45 23.52 0.0M
2023-10-30 24.45 24.45 23.57 23.57 0.0M
2023-10-27 23.30 24.60 23.30 23.68 0.0M
2023-10-26 20.35 24.15 20.35 23.62 0.0M
2023-10-25 21.95 22.10 21.85 21.93 0.0M
2023-10-24 22.00 22.25 21.95 22.25 0.0M
2023-10-23 21.70 21.90 21.25 21.88 0.0M
2023-10-20 22.05 22.15 21.95 22.15 0.0M
2023-10-19 22.40 22.60 22.20 22.20 0.0M
2023-10-18 22.20 22.30 21.90 22.25 0.0M
2023-10-17 22.90 22.90 22.15 22.25 0.1M
2023-10-16 22.95 23.02 22.95 23.02 0.0M
2023-10-13 23.05 23.30 22.90 23.18 0.0M
2023-10-12 24.05 24.25 23.35 23.43 0.0M
2023-10-11 24.65 24.65 23.95 24.05 0.0M
2023-10-10 25.10 25.10 24.80 25.02 0.0M
2023-10-09 24.65 24.65 24.30 24.30 0.0M
2023-10-06 24.65 24.65 24.65 24.65 0.0M
2023-10-05 25.15 25.25 24.80 24.95 0.0M
2023-10-04 24.90 24.95 24.50 24.50 0.0M
2023-10-03 25.40 25.40 25.00 25.02 0.0M
2023-10-02 26.20 26.20 25.52 25.52 0.0M
2023-09-29 25.80 26.45 25.80 26.15 0.0M
2023-09-28 25.20 25.60 25.20 25.57 0.0M
2023-09-27 24.65 24.85 24.65 24.75 0.0M
2023-09-26 25.00 25.00 24.50 24.55 0.0M
2023-09-25 25.20 25.30 25.18 25.18 0.0M
2023-09-22 25.60 25.60 25.20 25.52 0.0M
2023-09-21 26.35 26.35 25.57 25.57 0.0M
2023-09-20 26.75 26.90 26.70 26.80 0.0M
2023-09-19 26.05 26.50 26.05 26.35 0.0M
2023-09-18 26.35 26.42 26.20 26.40 0.0M
2023-09-15 27.35 27.35 26.90 26.90 0.0M
2023-09-14 27.20 27.45 27.00 27.27 0.0M
2023-09-13 27.40 27.50 27.05 27.18 0.0M
2023-09-12 28.75 28.75 27.75 27.88 0.0M
2023-09-11 29.25 29.25 28.60 28.70 0.0M
2023-09-08 28.30 29.15 28.30 29.07 0.0M
2023-09-07 28.47 28.47 28.05 28.05 0.0M
2023-09-06 29.25 29.25 28.55 28.55 0.0M
2023-09-05 30.00 30.00 29.45 29.62 0.0M
2023-09-04 30.00 30.35 30.00 30.25 0.0M
2023-09-01 29.50 29.90 29.50 29.77 0.0M
2023-08-31 29.45 29.45 29.23 29.23 0.0M
2023-08-30 29.05 29.32 28.95 29.32 0.0M
2023-08-29 28.60 28.70 28.30 28.50 0.0M
2023-08-25 28.20 28.30 28.20 28.20 0.0M
2023-08-24 28.90 28.90 28.50 28.80 0.0M
2023-08-23 28.40 28.45 28.35 28.45 0.0M
2023-08-22 28.30 28.45 28.30 28.45 0.0M
2023-08-21 28.25 28.45 28.20 28.45 0.0M
2023-08-18 28.15 28.35 28.15 28.35 0.0M
2023-08-17 28.55 28.55 27.95 28.25 0.0M
2023-08-16 28.70 29.05 28.70 29.02 0.0M
2023-08-15 29.50 29.60 28.90 28.90 0.0M
2023-08-14 29.15 29.38 29.15 29.38 0.0M
2023-08-11 29.40 29.50 29.32 29.32 0.0M
2023-08-10 29.55 29.55 29.35 29.38 0.0M
2023-08-09 29.30 29.55 29.23 29.23 0.0M
2023-08-08 28.85 29.10 28.75 28.90 0.0M
2023-08-07 28.35 28.95 28.35 28.75 0.0M
2023-08-04 28.90 29.02 28.80 29.02 0.0M
2023-08-03 28.80 28.90 28.80 28.85 0.0M
2023-08-02 29.15 29.38 29.05 29.38 0.0M
2023-08-01 28.70 29.18 28.70 29.18 0.0M
2023-07-31 28.65 28.95 28.55 28.95 0.0M
2023-07-28 27.45 28.70 27.05 28.55 0.0M
2023-07-27 25.90 27.20 25.85 27.02 0.0M
2023-07-26 25.90 26.05 25.45 25.52 0.0M
2023-07-25 26.30 26.30 26.00 26.05 0.0M
2023-07-24 26.35 26.60 26.25 26.40 0.0M
2023-07-21 26.60 26.60 26.30 26.50 0.0M
2023-07-20 27.25 27.35 26.75 26.75 0.0M
2023-07-19 27.40 27.60 27.23 27.23 0.0M
2023-07-18 28.00 28.00 27.25 27.32 0.0M
2023-07-17 28.05 28.35 28.05 28.15 0.0M
2023-07-14 28.40 28.50 28.40 28.45 0.0M
2023-07-13 28.25 28.40 28.05 28.05 0.0M
2023-07-12 27.25 27.50 27.25 27.43 0.0M
2023-07-11 27.35 27.35 26.80 26.95 0.0M
2023-07-10 27.10 27.23 27.05 27.23 0.0M
2023-07-07 27.15 27.15 26.90 26.90 0.0M
2023-07-06 27.15 27.15 27.00 27.07 0.0M
2023-07-05 27.50 27.50 26.95 27.07 0.0M
2023-07-04 27.60 27.75 27.52 27.52 0.0M
2023-07-03 27.70 27.73 27.50 27.73 0.0M
2023-06-30 27.35 27.55 27.10 27.48 0.0M
2023-06-29 27.85 27.85 27.57 27.57 0.0M
2023-06-28 27.95 27.95 27.88 27.88 0.0M
2023-06-27 28.35 28.35 28.00 28.15 0.0M
2023-06-26 27.90 28.35 27.90 28.30 0.0M
2023-06-23 27.55 28.00 27.55 27.93 0.0M
2023-06-22 27.40 27.55 27.25 27.43 0.0M
2023-06-21 28.30 28.30 27.60 27.68 0.0M
2023-06-20 28.30 28.30 28.30 28.30 0.0M
2023-06-19 28.85 28.85 28.40 28.65 0.0M
2023-06-16 29.15 29.60 29.10 29.27 0.0M
2023-06-15 29.77 29.77 28.85 28.85 0.0M
2023-06-14 30.60 30.60 29.62 29.62 0.0M
2023-06-13 30.40 30.65 30.40 30.55 0.0M
2023-06-12 29.45 29.73 29.45 29.73 0.0M
2023-06-09 28.50 28.95 28.50 28.95 0.0M
2023-06-08 28.35 28.65 28.35 28.65 0.0M
2023-06-07 27.65 28.20 27.50 28.00 0.0M
2023-06-06 27.50 28.10 27.50 27.88 0.0M
2023-06-05 27.90 27.90 27.70 27.82 0.0M
2023-06-02 27.70 28.10 27.50 28.00 0.0M
2023-06-01 26.65 27.00 26.40 26.85 0.0M
2023-05-31 27.00 27.00 26.60 26.60 0.0M
2023-05-30 27.55 27.80 27.35 27.52 0.0M
2023-05-26 27.15 27.50 27.10 27.23 0.0M
2023-05-25 27.15 27.23 27.10 27.23 0.0M
2023-05-24 27.82 27.82 27.82 27.82 0.0M
2023-05-23 28.65 28.65 28.40 28.55 0.0M
2023-05-22 28.70 28.75 28.55 28.55 0.0M
2023-05-19 28.50 28.90 28.50 28.85 0.0M
2023-05-18 28.25 28.25 28.25 28.25 0.0M
2023-05-17 28.30 28.50 28.30 28.50 0.0M
2023-05-16 27.70 28.50 27.70 28.35 0.0M
2023-05-15 28.65 28.65 28.00 28.15 0.0M
2023-05-12 28.30 28.55 28.20 28.20 0.0M
2023-05-11 28.60 28.60 27.93 27.93 0.0M
2023-05-10 28.20 28.40 28.00 28.00 0.0M
2023-05-09 27.60 27.75 27.30 27.52 0.0M
2023-05-05 28.25 28.25 28.20 28.20 0.0M
2023-05-04 28.50 28.70 28.50 28.70 0.0M
2023-05-03 28.40 29.35 28.40 29.23 0.0M
2023-05-02 29.95 30.25 28.80 28.80 0.0M
2023-04-28 29.75 29.75 27.25 29.18 0.0M
2023-04-27 33.32 33.32 32.90 33.02 0.0M
2023-04-26 33.90 34.03 33.05 33.33 0.0M
2023-04-25 34.10 34.70 34.10 34.25 0.0M
2023-04-24 34.78 34.85 34.55 34.55 0.0M
2023-04-21 34.25 34.70 34.25 34.55 0.0M
2023-04-20 34.15 34.15 34.15 34.15 0.0M
2023-04-19 34.60 34.70 34.45 34.70 0.0M
2023-04-18 34.85 35.20 34.80 34.90 0.0M
2023-04-17 35.10 35.10 34.75 34.75 0.0M
2023-04-14 35.55 35.55 35.25 35.48 0.0M
2023-04-13 34.95 35.10 34.65 34.90 0.0M
2023-04-12 35.65 35.65 35.20 35.58 0.0M
2023-04-11 36.05 36.05 35.48 35.48 0.0M
2023-04-06 35.85 36.35 35.85 35.92 0.0M
2023-04-05 35.92 35.92 35.92 35.92 0.0M
2023-04-04 36.80 36.80 36.30 36.30 0.0M
2023-04-03 35.92 35.92 35.92 35.92 0.0M
2023-03-31 36.35 36.45 36.35 36.45 0.0M
2023-03-30 36.55 36.55 36.00 36.25 0.0M
2023-03-29 35.90 35.90 35.83 35.83 0.0M
2023-03-28 35.65 35.70 35.00 35.08 0.0M
2023-03-27 35.95 36.20 35.65 36.05 0.0M
2023-03-24 36.45 36.80 35.95 36.05 0.0M
2023-03-23 35.85 36.60 35.85 36.50 0.0M
2023-03-22 35.80 36.10 35.70 35.73 0.0M
2023-03-21 35.80 36.05 35.80 36.05 0.0M
2023-03-20 33.90 35.30 33.90 34.95 0.0M
2023-03-17 35.65 35.65 34.45 34.45 0.0M
2023-03-16 34.25 35.20 34.25 35.17 0.0M
2023-03-15 34.65 34.80 33.95 34.40 0.0M
2023-03-14 33.75 34.75 33.75 34.75 0.0M
2023-03-13 33.85 33.85 33.25 33.77 0.0M
2023-03-10 34.15 34.55 34.00 34.20 0.0M
2023-03-09 34.85 35.00 34.45 34.95 0.0M
2023-03-08 35.05 35.08 34.80 35.08 0.0M
2023-03-07 35.95 35.95 35.17 35.17 0.0M
2023-03-06 35.65 35.85 35.30 35.77 0.0M
2023-03-03 36.15 36.20 35.80 36.10 0.0M
2023-03-02 35.10 35.85 35.10 35.52 0.0M
2023-03-01 35.43 35.70 35.35 35.62 0.0M
2023-02-28 35.30 35.65 35.25 35.27 0.0M
2023-02-27 35.10 35.50 35.08 35.08 0.1M
2023-02-24 35.35 35.81 35.25 35.48 0.0M
2023-02-23 36.00 36.20 35.52 35.52 0.0M
2023-02-22 35.70 36.20 35.10 35.17 0.0M
2023-02-21 36.00 36.20 35.65 36.05 0.0M
2023-02-20 36.60 36.60 35.60 36.15 0.0M
2023-02-17 36.80 37.52 36.80 37.42 0.0M
2023-02-16 37.15 37.51 37.15 37.42 0.0M
2023-02-15 37.85 37.85 37.45 37.77 0.0M
2023-02-14 37.60 38.20 37.60 38.00 0.1M
2023-02-13 37.20 37.65 37.15 37.27 0.0M
2023-02-10 37.85 38.13 36.35 37.23 0.0M
2023-02-09 35.20 37.90 33.65 37.73 0.0M
2023-02-08 39.10 39.45 38.85 39.08 0.0M
2023-02-07 38.60 39.02 38.60 39.02 0.0M
2023-02-06 39.10 39.10 38.80 39.08 0.0M
2023-02-03 39.20 39.58 39.00 39.17 0.0M
2023-02-02 39.30 39.90 39.14 39.88 0.0M
2023-02-01 38.70 39.00 38.60 38.65 0.0M
2023-01-31 38.10 38.70 38.05 38.70 0.0M
2023-01-30 38.55 38.60 38.20 38.45 0.0M
2023-01-27 38.65 39.05 38.60 38.60 0.0M
2023-01-26 38.90 39.15 38.78 38.85 0.0M
2023-01-25 38.60 38.70 38.55 38.55 0.0M
2023-01-24 39.70 39.70 39.00 39.02 0.0M
2023-01-23 39.45 39.73 39.15 39.73 0.0M
2023-01-20 39.50 39.75 39.42 39.42 0.0M
2023-01-19 40.10 40.20 39.65 40.15 0.0M
2023-01-18 40.70 41.00 40.40 40.75 0.0M
2023-01-17 40.50 40.95 40.25 40.25 0.0M
2023-01-16 40.20 40.70 40.15 40.35 0.0M
2023-01-13 39.35 39.90 39.30 39.42 0.0M
2023-01-12 38.65 39.15 38.20 38.50 0.0M
2023-01-11 37.95 39.10 37.95 38.50 0.0M
2023-01-10 37.54 38.15 37.54 37.77 0.0M
2023-01-09 36.15 38.30 36.15 37.77 0.0M
2023-01-06 36.35 36.35 35.65 36.00 0.0M
2023-01-05 36.20 36.30 36.05 36.15 0.0M
2023-01-04 35.95 36.50 35.95 36.40 0.0M
2023-01-03 34.90 35.90 34.90 35.77 0.1M