Lemonade

LMND
🏛️ ドイツ →
43.99
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
2021-12-30 35.06 35.47 34.63 35.40 0.0M
2021-12-29 36.38 36.48 34.58 34.82 0.0M
2021-12-28 37.79 38.07 35.96 35.96 0.0M
2021-12-27 40.62 40.81 37.13 37.48 0.0M
2021-12-23 40.00 40.49 38.78 40.17 0.0M
2021-12-22 40.57 41.18 38.67 39.79 0.0M
2021-12-21 39.64 41.51 39.40 40.86 0.0M
2021-12-20 41.00 41.00 38.71 39.24 0.0M
2021-12-17 38.41 41.50 37.00 41.50 0.0M
2021-12-16 39.71 40.81 37.09 37.26 0.0M
2021-12-15 36.68 39.48 36.50 39.48 0.0M
2021-12-14 37.64 38.10 36.01 36.67 0.0M
2021-12-13 38.43 38.80 36.31 38.04 0.0M
2021-12-10 41.00 42.30 37.68 37.84 0.0M
2021-12-09 43.92 44.09 40.77 41.32 0.0M
2021-12-08 43.17 43.71 42.00 43.64 0.0M
2021-12-07 40.00 43.03 39.74 43.00 0.0M
2021-12-06 39.54 40.65 36.50 39.80 0.0M
2021-12-03 42.06 42.23 38.30 38.86 0.0M
2021-12-02 40.80 42.27 39.48 41.71 0.0M
2021-12-01 43.85 44.89 39.85 40.10 0.0M
2021-11-30 44.97 46.00 43.00 43.70 0.0M
2021-11-29 46.00 47.00 44.29 45.44 0.0M
2021-11-26 46.51 46.96 44.38 46.25 0.0M
2021-11-25 46.71 47.31 46.68 46.85 0.0M
2021-11-24 44.46 47.31 42.79 47.17 0.0M
2021-11-23 46.00 46.09 42.78 44.11 0.0M
2021-11-22 47.40 47.84 44.40 46.11 0.0M
2021-11-19 47.72 48.65 46.45 46.99 0.0M
2021-11-18 51.60 52.04 46.83 47.02 0.0M
2021-11-17 54.96 55.52 51.12 51.12 0.0M
2021-11-16 54.20 55.14 53.82 54.58 0.0M
2021-11-15 56.12 56.60 54.14 54.88 0.0M
2021-11-12 57.88 58.00 54.76 55.66 0.0M
2021-11-11 55.18 58.68 54.74 57.72 0.0M
2021-11-10 54.36 56.80 53.46 54.58 0.0M
2021-11-09 57.50 59.62 53.00 53.94 0.0M
2021-11-08 59.84 61.48 59.26 61.30 0.0M
2021-11-05 62.26 62.72 58.76 60.14 0.0M
2021-11-04 63.54 64.20 60.42 62.20 0.0M
2021-11-03 58.40 66.58 57.90 63.04 0.0M
2021-11-02 56.50 59.18 56.06 58.62 0.0M
2021-11-01 54.28 57.06 53.76 56.90 0.0M
2021-10-29 53.32 54.68 53.32 53.48 0.0M
2021-10-28 52.90 53.76 52.34 53.60 0.0M
2021-10-27 54.04 54.46 52.48 52.48 0.0M
2021-10-26 56.58 56.88 53.76 54.20 0.0M
2021-10-25 54.84 56.10 54.32 56.10 0.0M
2021-10-22 57.60 57.66 54.20 54.38 0.0M
2021-10-21 55.92 57.82 55.92 57.50 0.0M
2021-10-20 57.12 57.78 56.50 57.26 0.0M
2021-10-19 57.26 58.20 55.24 56.50 0.0M
2021-10-18 56.86 57.36 55.92 57.36 0.0M
2021-10-15 59.12 59.20 56.76 56.78 0.0M
2021-10-14 57.60 59.72 57.54 58.44 0.0M
2021-10-13 55.54 56.84 55.24 56.44 0.0M
2021-10-12 54.98 56.40 54.98 55.80 0.0M
2021-10-11 55.26 56.40 54.50 54.50 0.0M
2021-10-08 56.86 56.88 54.18 54.72 0.0M
2021-10-07 55.34 57.88 55.30 56.94 0.0M
2021-10-06 54.56 55.94 53.00 55.42 0.0M
2021-10-05 53.52 55.66 53.18 54.50 0.0M
2021-10-04 56.68 56.68 52.92 53.22 0.0M
2021-10-01 57.88 57.88 55.08 55.52 0.0M
2021-09-30 57.68 57.96 56.80 57.96 0.0M
2021-09-29 58.44 58.88 55.90 57.10 0.0M
2021-09-28 61.04 61.60 57.30 58.10 0.0M
2021-09-27 60.22 61.98 58.98 61.98 0.0M
2021-09-24 60.60 61.32 59.02 59.32 0.0M
2021-09-23 61.78 62.68 60.70 60.78 0.0M
2021-09-22 59.80 61.66 59.80 61.50 0.0M
2021-09-21 60.02 63.00 59.00 59.74 0.0M
2021-09-20 62.28 62.28 58.00 58.06 0.0M
2021-09-17 61.10 62.62 61.04 61.50 0.0M
2021-09-16 62.14 62.52 61.56 62.50 0.0M
2021-09-15 60.36 61.08 59.78 61.08 0.0M
2021-09-14 61.98 62.24 59.68 59.90 0.0M
2021-09-13 64.06 64.06 62.02 62.02 0.0M
2021-09-10 65.00 65.50 63.56 63.56 0.0M
2021-09-09 63.44 65.64 63.00 64.62 0.0M
2021-09-08 65.40 65.40 63.28 63.52 0.0M
2021-09-07 67.98 67.98 64.84 65.60 0.0M
2021-09-06 65.42 69.00 64.82 67.88 0.0M
2021-09-03 66.54 66.92 64.60 64.62 0.0M
2021-09-02 66.20 68.34 66.20 66.80 0.0M
2021-09-01 64.72 68.40 63.80 67.68 0.0M
2021-08-31 64.32 64.32 62.78 63.94 0.0M
2021-08-30 64.68 65.88 63.42 64.72 0.0M
2021-08-27 61.80 64.00 61.46 64.00 0.0M
2021-08-26 63.06 64.40 61.52 61.62 0.0M
2021-08-25 64.92 65.52 63.02 63.02 0.0M
2021-08-24 62.84 65.38 62.28 64.88 0.0M
2021-08-23 59.32 62.52 59.02 62.36 0.0M
2021-08-20 56.92 59.46 56.92 59.02 0.0M
2021-08-19 59.30 59.30 57.58 57.70 0.0M
2021-08-18 58.68 60.92 58.56 59.34 0.0M
2021-08-17 60.00 60.54 56.78 58.34 0.0M
2021-08-16 62.70 62.98 60.26 60.86 0.0M
2021-08-13 64.48 65.54 61.98 62.30 0.0M
2021-08-12 69.58 70.18 64.74 64.74 0.0M
2021-08-11 70.62 71.68 67.90 70.10 0.0M
2021-08-10 72.28 73.10 70.44 70.64 0.0M
2021-08-09 67.90 74.14 67.12 73.88 0.0M
2021-08-06 67.74 70.52 67.06 68.80 0.0M
2021-08-05 70.00 70.68 65.90 67.54 0.0M
2021-08-04 73.60 77.10 72.72 75.60 0.0M
2021-08-03 75.00 75.54 71.92 73.38 0.0M
2021-08-02 74.14 75.96 73.32 75.82 0.0M
2021-07-30 72.66 73.66 72.40 73.66 0.0M
2021-07-29 76.22 77.02 74.28 74.60 0.0M
2021-07-28 74.46 76.50 74.00 76.50 0.0M
2021-07-27 73.96 74.54 72.00 73.14 0.0M
2021-07-26 72.86 75.36 72.02 75.00 0.0M
2021-07-23 75.88 76.26 73.02 73.38 0.0M
2021-07-22 78.94 79.08 75.32 75.40 0.0M
2021-07-21 74.30 79.48 73.98 78.12 0.0M
2021-07-20 72.00 74.66 71.72 73.42 0.0M
2021-07-19 70.50 71.66 68.52 70.94 0.0M
2021-07-16 73.92 74.50 71.20 71.32 0.0M
2021-07-15 73.70 76.26 71.76 72.94 0.0M
2021-07-14 77.28 78.04 73.98 74.00 0.0M
2021-07-13 80.68 81.22 77.04 77.04 0.0M
2021-07-12 82.08 83.54 79.96 80.60 0.0M
2021-07-09 80.80 81.04 80.80 81.04 0.0M
2021-07-08 82.66 82.66 78.34 80.34 0.0M
2021-07-07 88.26 89.20 82.36 82.68 0.0M
2021-07-06 89.68 91.18 86.98 88.32 0.0M
2021-07-05 91.12 91.12 90.08 90.14 0.0M
2021-07-02 95.92 96.54 90.60 90.60 0.0M
2021-07-01 91.90 97.00 91.46 95.22 0.0M
2021-06-30 93.98 93.98 91.36 93.46 0.0M
2021-06-29 92.34 95.26 92.08 94.06 0.0M
2021-06-28 94.44 94.44 92.10 93.06 0.0M
2021-06-25 92.98 93.16 91.14 93.16 0.0M
2021-06-24 89.82 94.00 89.82 92.02 0.0M
2021-06-23 86.50 91.34 85.18 90.92 0.0M
2021-06-22 86.50 87.50 85.00 85.20 0.0M
2021-06-21 87.98 88.36 83.06 85.70 0.0M
2021-06-18 83.42 87.80 81.00 85.56 0.0M
2021-06-17 79.60 84.08 78.42 83.16 0.0M
2021-06-16 78.92 81.64 77.84 79.72 0.0M
2021-06-15 86.18 86.62 77.94 79.10 0.0M
2021-06-14 87.94 88.14 85.30 85.30 0.0M
2021-06-11 83.86 87.70 82.58 87.70 0.0M
2021-06-10 85.42 86.72 82.04 83.62 0.0M
2021-06-09 84.32 88.00 83.42 86.26 0.0M
2021-06-08 80.62 89.44 80.62 85.62 0.0M
2021-06-07 79.32 81.36 77.14 81.00 0.0M
2021-06-04 78.70 80.64 78.22 78.22 0.0M
2021-06-03 81.30 84.12 78.36 80.42 0.0M
2021-06-02 75.18 81.00 74.02 81.00 0.0M
2021-06-01 75.26 75.26 71.04 74.86 0.0M
2021-05-31 74.58 75.38 73.90 74.98 0.0M
2021-05-28 71.76 75.90 70.06 74.34 0.0M
2021-05-27 69.46 70.00 67.40 70.00 0.0M
2021-05-26 62.02 69.70 62.02 69.16 0.0M
2021-05-25 66.94 67.14 62.22 62.22 0.0M
2021-05-24 64.98 67.28 64.34 66.34 0.0M
2021-05-21 64.06 65.62 62.94 64.98 0.0M
2021-05-20 60.02 63.96 59.94 63.58 0.0M
2021-05-19 60.64 61.02 57.18 60.44 0.0M
2021-05-18 60.08 61.16 59.34 60.16 0.0M
2021-05-17 57.92 59.88 56.14 59.88 0.0M
2021-05-14 53.54 57.42 53.34 57.10 0.0M
2021-05-13 50.92 51.18 46.24 49.66 0.0M
2021-05-12 58.00 58.00 49.75 50.02 0.0M
2021-05-11 58.44 61.54 53.32 60.96 0.0M
2021-05-10 65.94 65.94 58.60 58.68 0.0M
2021-05-07 63.66 66.44 62.62 64.72 0.0M
2021-05-06 67.70 67.82 60.90 63.24 0.0M
2021-05-05 70.24 70.94 66.80 67.50 0.0M
2021-05-04 72.10 72.32 66.94 69.74 0.0M
2021-05-03 75.92 76.32 71.22 71.28 0.0M
2021-04-30 75.34 77.12 74.38 75.44 0.0M
2021-04-29 77.78 79.18 75.44 76.02 0.0M
2021-04-28 80.28 80.42 78.04 78.58 0.0M
2021-04-27 81.50 83.00 80.00 80.76 0.0M
2021-04-26 79.00 82.12 77.70 80.34 0.0M
2021-04-23 76.76 78.90 75.58 78.70 0.0M
2021-04-22 74.94 77.82 73.28 75.60 0.0M
2021-04-21 67.70 74.26 66.90 74.26 0.0M
2021-04-20 70.32 71.30 65.58 67.64 0.0M
2021-04-19 72.66 73.34 69.48 69.88 0.0M
2021-04-16 73.20 74.62 72.02 73.36 0.0M
2021-04-15 74.22 75.28 72.48 73.66 0.0M
2021-04-14 75.48 77.72 73.72 73.72 0.0M
2021-04-13 75.10 77.50 73.74 75.08 0.0M
2021-04-12 78.50 78.56 74.32 75.00 0.0M
2021-04-09 80.92 81.14 77.22 77.90 0.0M
2021-04-08 78.02 80.42 76.02 79.80 0.0M
2021-04-07 80.86 81.78 76.60 76.76 0.0M
2021-04-06 77.48 83.54 77.24 80.20 0.0M
2021-04-01 80.10 83.48 79.98 81.20 0.0M
2021-03-31 77.00 80.00 75.50 79.50 0.0M
2021-03-30 71.50 76.50 69.00 76.00 0.0M
2021-03-29 77.00 80.00 69.50 71.50 0.0M
2021-03-26 77.00 78.00 70.50 74.00 0.0M
2021-03-25 76.00 76.50 71.50 76.00 0.0M
2021-03-24 80.00 82.00 74.50 76.50 0.0M
2021-03-23 83.00 83.50 80.00 80.50 0.0M
2021-03-22 84.00 85.50 81.00 83.00 0.0M
2021-03-19 81.50 84.50 80.50 83.00 0.0M
2021-03-18 88.00 88.50 80.00 81.50 0.0M
2021-03-17 90.50 90.50 82.50 87.00 0.0M
2021-03-16 93.00 96.00 89.00 89.50 0.0M
2021-03-15 91.00 93.50 86.50 92.50 0.0M
2021-03-12 90.00 92.00 83.00 87.50 0.0M
2021-03-11 80.00 91.50 80.00 89.00 0.0M
2021-03-10 79.50 83.50 77.00 78.00 0.0M
2021-03-09 77.00 80.50 73.50 79.00 0.0M
2021-03-08 79.00 82.00 73.00 74.00 0.0M
2021-03-05 77.00 82.00 67.00 78.00 0.0M
2021-03-04 88.50 90.00 77.00 79.50 0.0M
2021-03-03 93.50 97.50 84.50 86.00 0.0M
2021-03-02 102.00 105.00 91.00 91.50 0.0M
2021-03-01 105.00 111.00 104.00 109.00 0.0M
2021-02-26 99.50 107.00 98.00 104.00 0.0M
2021-02-25 110.00 112.00 100.00 102.00 0.0M
2021-02-24 107.00 113.00 104.00 106.00 0.0M
2021-02-23 112.00 114.00 94.50 106.00 0.0M
2021-02-22 125.00 126.00 111.00 113.00 0.0M
2021-02-19 121.00 126.00 119.00 123.00 0.0M
2021-02-18 126.00 127.00 117.00 120.00 0.0M
2021-02-17 131.00 132.00 122.00 126.00 0.0M
2021-02-16 137.00 141.00 127.00 132.00 0.0M
2021-02-15 140.00 140.00 135.00 140.00 0.0M
2021-02-12 133.00 139.00 131.00 136.00 0.0M
2021-02-11 127.00 134.00 125.00 132.00 0.0M
2021-02-10 127.00 136.00 121.00 129.00 0.0M
2021-02-09 118.00 130.00 117.00 127.00 0.0M
2021-02-08 121.00 123.00 117.00 118.00 0.0M
2021-02-05 124.00 125.00 119.00 121.00 0.0M
2021-02-04 124.00 128.00 123.00 124.00 0.0M
2021-02-03 120.00 125.00 118.00 124.00 0.0M
2021-02-02 125.00 128.00 119.00 121.00 0.0M
2021-02-01 120.00 127.00 119.00 123.00 0.0M
2021-01-29 125.00 128.00 116.00 121.00 0.0M
2021-01-28 127.00 136.00 121.00 125.00 0.0M
2021-01-27 126.00 150.00 121.00 129.00 0.0M
2021-01-26 124.00 130.00 120.00 127.00 0.0M
2021-01-25 129.00 140.00 123.00 124.00 0.0M
2021-01-22 123.00 128.00 120.00 125.00 0.0M
2021-01-21 122.00 126.00 121.00 121.00 0.0M
2021-01-20 118.00 128.00 118.00 121.00 0.0M
2021-01-19 130.00 131.00 114.00 118.00 0.0M
2021-01-18 128.00 140.00 125.00 126.00 0.0M
2021-01-15 131.00 135.00 118.00 125.00 0.0M
2021-01-14 144.00 147.00 129.00 132.00 0.0M
2021-01-13 144.00 154.00 144.00 146.00 0.0M
2021-01-12 143.00 154.00 137.00 142.00 0.0M
2021-01-11 129.00 150.00 127.00 149.00 0.0M
2021-01-08 124.00 138.00 117.00 129.00 0.0M
2021-01-07 98.00 124.00 98.00 124.00 0.0M