Lonza Group

LONN
🏛️ イギリス →
519.99
最終更新: 2025-09-26
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
2025-09-26 515.80 527.20 515.60 519.99 0.0M
2025-09-25 521.70 525.30 517.90 524.75 0.0M
2025-09-24 536.50 539.20 524.60 524.60 0.0M
2025-09-23 542.60 543.00 534.03 539.00 0.0M
2025-09-22 543.40 546.60 540.40 541.60 0.0M
2025-09-19 545.40 545.80 540.20 542.36 0.0M
2025-09-18 538.40 545.40 531.20 543.25 0.1M
2025-09-17 547.30 549.86 545.40 547.37 0.0M
2025-09-16 548.60 551.60 546.30 548.72 0.1M
2025-09-15 548.00 550.20 545.00 546.20 0.0M
2025-09-12 557.60 560.60 546.40 547.00 0.0M
2025-09-11 559.00 560.50 555.00 558.51 0.0M
2025-09-10 568.20 568.40 556.40 556.63 0.0M
2025-09-09 572.80 572.80 566.00 568.74 0.0M
2025-09-08 571.60 575.00 568.20 568.20 0.0M
2025-09-05 578.20 581.00 576.20 577.80 0.0M
2025-09-04 570.40 586.40 569.40 578.73 0.1M
2025-09-03 566.60 570.60 564.20 567.60 0.0M
2025-09-02 570.00 571.43 562.60 566.40 0.0M
2025-09-01 570.80 574.20 568.00 571.00 0.0M
2025-08-29 569.28 571.40 567.00 569.28 0.1M
2025-08-28 569.59 573.60 567.80 569.59 0.0M
2025-08-27 574.41 579.40 571.00 574.41 0.0M
2025-08-26 574.76 580.60 566.00 574.76 0.0M
2025-08-25 571.47 574.60 566.20 571.47 0.0M
2025-08-22 569.60 571.60 563.20 569.60 0.0M
2025-08-21 569.54 572.80 565.80 569.54 0.0M
2025-08-20 571.00 574.60 556.60 571.00 0.0M
2025-08-19 556.70 560.40 554.20 556.70 0.0M
2025-08-18 554.80 556.00 552.40 554.80 0.0M
2025-08-15 555.20 555.40 551.60 555.20 0.0M
2025-08-14 550.78 552.60 549.60 550.78 0.0M
2025-08-13 548.80 551.00 546.57 548.80 0.1M
2025-08-12 542.68 547.00 539.60 542.68 0.1M
2025-08-11 543.60 546.00 539.00 543.60 0.0M
2025-08-08 547.11 554.00 543.60 547.11 0.0M
2025-08-07 549.80 550.40 541.20 549.80 0.0M
2025-08-06 548.40 557.80 543.60 548.40 0.1M
2025-08-05 561.03 568.00 556.00 561.03 0.0M
2025-08-04 563.80 568.00 557.40 563.80 0.0M
2025-07-31 573.20 584.20 572.00 573.20 0.0M
2025-07-30 577.01 582.00 573.80 577.01 0.0M
2025-07-29 579.80 585.80 566.90 579.80 0.0M
2025-07-28 568.60 573.80 563.40 568.60 0.0M
2025-07-25 568.60 576.20 565.40 568.60 0.0M
2025-07-24 562.20 581.00 558.40 562.20 0.0M
2025-07-23 574.00 594.80 566.00 574.00 0.0M
2025-07-22 557.00 560.40 551.40 557.00 0.0M
2025-07-21 570.40 570.60 560.00 570.40 0.0M
2025-07-18 567.60 575.40 565.84 567.60 0.0M
2025-07-17 569.60 572.80 567.80 569.60 0.0M
2025-07-16 569.60 571.00 560.00 569.60 0.0M
2025-07-15 566.00 568.00 562.20 566.00 0.0M
2025-07-14 560.40 566.60 558.80 560.40 0.0M
2025-07-11 562.60 566.20 562.00 562.60 0.0M
2025-07-10 567.60 569.40 561.60 567.60 0.0M
2025-07-09 567.00 572.30 555.40 567.00 0.0M
2025-07-08 554.80 558.80 549.80 554.80 0.0M
2025-07-07 560.20 563.40 556.80 560.20 0.0M
2025-07-04 560.20 564.30 551.10 560.20 0.0M
2025-07-03 556.00 560.90 552.10 556.00 0.0M
2025-07-02 557.00 566.20 553.60 557.00 0.0M
2025-07-01 561.80 567.80 557.80 561.80 0.0M
2025-06-30 566.20 571.00 563.80 566.20 0.0M
2025-06-27 569.98 573.60 566.60 569.98 0.0M
2025-06-26 563.60 571.00 561.00 563.60 0.0M
2025-06-25 565.40 577.80 563.80 565.40 0.0M
2025-06-24 569.00 575.10 567.40 569.00 0.0M
2025-06-23 562.00 578.60 553.40 562.00 0.0M
2025-06-20 559.80 564.00 557.60 559.80 0.1M
2025-06-19 557.64 561.31 553.00 557.64 0.0M
2025-06-18 561.77 564.40 557.60 561.77 0.0M
2025-06-17 563.19 567.40 559.40 563.19 0.0M
2025-06-16 566.20 592.60 563.20 566.20 0.0M
2025-06-13 570.00 582.00 568.80 570.00 0.1M
2025-06-12 584.60 585.40 573.80 584.60 0.0M
2025-06-11 576.20 581.80 575.00 576.20 0.1M
2025-06-10 575.80 578.40 572.00 575.80 0.1M
2025-06-06 571.60 573.40 559.80 571.60 0.0M
2025-06-05 563.72 567.40 559.00 563.72 0.0M
2025-06-04 562.70 565.00 559.00 562.70 0.0M
2025-06-03 563.80 573.20 563.30 563.80 0.0M
2025-06-02 569.80 572.00 564.80 569.80 0.0M
2025-05-30 569.64 574.30 558.00 569.64 0.0M
2025-05-28 560.60 568.40 559.00 560.60 0.0M
2025-05-27 567.00 570.00 565.00 567.00 0.0M
2025-05-26 567.96 569.00 565.20 567.96 0.0M
2025-05-23 559.40 567.40 551.00 559.40 0.0M
2025-05-22 559.80 563.00 556.20 559.80 0.0M
2025-05-21 563.97 568.00 562.00 563.97 0.0M
2025-05-20 563.40 578.00 562.20 563.40 0.0M
2025-05-19 575.20 578.00 573.20 575.20 0.0M
2025-05-16 570.26 574.20 566.60 570.26 0.0M
2025-05-15 566.40 573.40 560.20 566.40 0.0M
2025-05-14 573.00 575.40 567.00 573.00 0.0M
2025-05-13 577.80 581.00 572.00 577.80 0.0M
2025-05-12 575.80 575.80 559.40 575.80 0.0M
2025-05-09 583.92 594.80 571.40 583.92 0.0M
2025-05-08 574.19 580.00 565.80 574.19 0.0M
2025-05-07 579.11 588.00 572.40 579.11 0.0M
2025-05-06 598.00 602.20 589.60 598.00 0.0M
2025-05-05 599.60 604.80 598.00 599.60 0.0M
2025-05-02 602.20 604.40 591.00 602.20 0.0M
2025-04-30 588.34 595.40 581.20 588.34 0.0M
2025-04-29 587.40 589.80 581.00 587.40 0.0M
2025-04-28 582.40 582.60 574.40 582.40 0.0M
2025-04-25 575.40 578.40 567.60 575.40 0.0M
2025-04-24 567.00 568.87 561.30 567.00 0.0M
2025-04-23 561.40 563.40 548.80 561.40 0.0M
2025-04-22 542.00 549.20 536.00 542.00 0.1M
2025-04-17 535.70 542.40 533.20 535.70 0.0M
2025-04-16 541.48 544.20 536.00 541.48 0.0M
2025-04-15 533.80 543.20 530.20 533.80 0.0M
2025-04-14 531.40 539.40 525.60 531.40 0.1M
2025-04-11 523.80 526.40 508.20 523.80 0.0M
2025-04-10 521.80 569.40 520.80 521.80 0.0M
2025-04-09 509.60 521.20 497.50 509.60 0.0M
2025-04-08 524.80 527.20 495.80 524.80 0.0M
2025-04-07 484.40 511.80 468.10 484.40 0.0M
2025-04-04 517.87 538.40 503.00 517.87 0.0M
2025-04-03 533.60 537.00 524.80 533.60 0.0M
2025-04-02 532.00 540.80 526.00 532.00 0.0M
2025-04-01 541.60 547.00 537.80 541.60 0.0M
2025-03-31 544.20 558.00 542.20 544.20 0.0M
2025-03-28 563.20 564.80 556.40 563.20 0.0M
2025-03-27 559.00 561.00 553.60 559.00 0.0M
2025-03-26 563.60 570.00 559.00 563.60 0.1M
2025-03-25 570.60 575.00 567.80 570.60 0.0M
2025-03-24 570.00 572.60 565.40 570.00 0.0M
2025-03-21 566.20 568.40 557.00 566.20 0.0M
2025-03-20 568.20 572.00 563.00 568.20 0.0M
2025-03-19 564.00 574.60 551.20 564.00 0.1M
2025-03-18 561.20 564.80 559.00 561.20 0.1M
2025-03-17 563.00 563.40 548.60 563.00 0.3M
2025-03-14 552.00 552.20 539.60 552.00 0.0M
2025-03-13 536.60 544.40 536.40 536.60 0.3M
2025-03-12 537.00 549.00 535.00 537.00 0.0M
2025-03-11 539.00 544.20 534.00 539.00 0.0M
2025-03-10 551.00 567.00 535.00 551.00 0.1M
2025-03-07 567.00 569.40 559.00 567.00 0.0M
2025-03-06 572.60 578.00 565.60 572.60 0.0M
2025-03-05 578.40 580.40 573.40 578.40 0.0M
2025-03-04 577.60 581.00 570.60 577.60 0.0M
2025-03-03 574.64 578.80 567.20 574.64 0.0M
2025-02-28 569.40 571.40 563.00 569.40 0.2M
2025-02-27 570.00 574.20 568.40 570.00 0.0M
2025-02-26 576.60 582.60 575.00 576.60 0.0M
2025-02-25 582.33 586.20 577.80 582.33 0.0M
2025-02-24 583.00 590.40 580.80 583.00 0.1M
2025-02-21 584.60 587.40 580.40 584.60 0.0M
2025-02-20 582.20 585.20 574.20 582.20 0.0M
2025-02-19 579.00 588.80 578.40 579.00 0.0M
2025-02-18 601.80 602.60 585.00 601.80 0.0M
2025-02-17 601.80 605.60 595.40 601.80 0.0M
2025-02-14 593.20 605.00 591.90 593.20 0.0M
2025-02-13 598.80 599.80 588.80 598.80 0.0M
2025-02-12 597.00 603.40 583.00 597.00 0.0M
2025-02-11 610.00 611.20 603.60 610.00 0.0M
2025-02-10 607.60 610.00 602.40 607.60 0.0M
2025-02-07 603.80 612.60 603.80 603.80 0.0M
2025-02-06 612.60 615.80 608.20 612.60 0.1M
2025-02-05 613.20 613.60 603.20 613.20 0.0M
2025-02-04 599.20 612.60 595.40 599.20 0.0M
2025-02-03 595.59 598.80 570.20 595.59 0.0M
2025-01-31 580.40 590.60 579.80 580.40 0.0M
2025-01-30 590.50 599.60 587.00 590.50 0.1M
2025-01-29 577.85 592.60 567.20 577.85 0.0M
2025-01-28 599.20 604.20 590.80 599.20 0.0M
2025-01-27 588.74 591.10 577.40 588.74 0.0M
2025-01-24 587.14 591.00 582.30 587.14 0.0M
2025-01-23 585.71 588.00 580.20 585.71 0.0M
2025-01-22 580.45 582.00 570.20 580.45 0.0M
2025-01-21 567.10 570.40 561.60 567.10 0.1M
2025-01-20 559.29 563.20 551.80 559.29 0.0M
2025-01-17 554.19 556.40 547.80 554.19 0.0M
2025-01-16 543.61 548.70 540.40 543.61 0.0M
2025-01-15 543.41 544.60 533.00 543.41 0.0M
2025-01-14 539.40 549.40 537.00 539.40 0.2M
2025-01-13 544.20 550.60 540.80 544.20 0.0M
2025-01-10 552.60 558.60 551.40 552.60 0.0M
2025-01-09 556.80 562.40 556.40 556.80 0.0M
2025-01-08 556.93 559.00 551.80 556.93 0.0M
2025-01-07 539.80 558.60 539.40 539.80 0.0M
2025-01-06 540.48 542.40 535.80 540.48 0.0M
2025-01-03 534.20 538.40 532.60 534.20 0.0M