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
2022-12-30 12.84 12.84 12.76 12.76 0.0M
2022-12-29 12.44 12.94 12.02 12.94 0.0M
2022-12-28 12.55 12.73 12.16 12.16 0.0M
2022-12-27 13.60 13.60 12.55 12.59 0.0M
2022-12-23 13.75 13.79 13.50 13.54 0.0M
2022-12-22 14.32 14.45 13.15 13.57 0.0M
2022-12-21 14.69 14.88 14.59 14.59 0.0M
2022-12-20 14.85 15.10 14.66 14.72 0.0M
2022-12-19 15.79 15.79 14.90 14.90 0.0M
2022-12-16 15.04 15.32 14.95 15.32 0.0M
2022-12-15 16.08 16.11 15.29 15.30 0.0M
2022-12-14 16.52 16.60 15.88 15.88 0.0M
2022-12-13 16.70 17.53 16.20 16.38 0.0M
2022-12-12 16.68 16.96 16.68 16.78 0.0M
2022-12-09 17.18 17.18 16.55 16.66 0.0M
2022-12-08 16.67 16.94 16.67 16.91 0.0M
2022-12-07 17.22 17.22 16.57 16.80 0.0M
2022-12-06 16.73 17.09 16.73 17.09 0.0M
2022-12-05 18.20 18.20 17.53 17.53 0.0M
2022-12-02 17.88 18.18 17.44 18.14 0.0M
2022-12-01 18.81 19.50 18.00 18.10 0.0M
2022-11-30 18.30 18.71 18.27 18.71 0.0M
2022-11-29 18.45 18.67 18.45 18.67 0.0M
2022-11-28 19.21 19.21 18.06 18.46 0.0M
2022-11-25 18.85 19.29 18.47 19.29 0.0M
2022-11-24 18.60 18.87 18.60 18.87 0.0M
2022-11-23 18.55 19.03 18.00 19.03 0.0M
2022-11-22 18.43 18.50 17.87 18.50 0.0M
2022-11-21 18.90 18.90 18.34 18.46 0.0M
2022-11-18 19.83 20.27 19.40 19.40 0.0M
2022-11-17 20.68 20.74 19.70 20.02 0.0M
2022-11-16 22.35 22.35 20.57 20.57 0.0M
2022-11-15 21.18 23.12 20.86 22.26 0.0M
2022-11-14 21.87 22.26 21.79 21.80 0.0M
2022-11-11 20.58 22.30 20.58 22.30 0.0M
2022-11-10 18.21 21.75 18.21 20.82 0.0M
2022-11-09 18.13 19.18 17.50 18.43 0.0M
2022-11-08 19.32 19.61 18.71 19.01 0.0M
2022-11-07 21.20 21.21 19.25 19.25 0.0M
2022-11-04 22.50 22.50 20.49 20.75 0.0M
2022-11-03 23.00 23.01 22.50 22.50 0.0M
2022-11-02 24.29 24.46 23.30 23.30 0.0M
2022-11-01 24.78 24.87 24.27 24.27 0.0M
2022-10-31 23.65 24.48 23.59 24.25 0.0M
2022-10-28 22.47 23.30 22.47 23.30 0.0M
2022-10-27 22.80 22.95 22.80 22.95 0.0M
2022-10-25 22.43 22.43 22.43 22.43 0.0M
2022-10-24 23.36 23.36 21.47 21.69 0.0M
2022-10-21 22.37 22.92 22.20 22.40 0.0M
2022-10-20 23.38 23.42 22.61 22.61 0.0M
2022-10-19 24.33 24.33 23.60 23.75 0.0M
2022-10-18 21.88 23.39 21.88 23.39 0.0M
2022-10-17 20.87 21.84 20.87 21.84 0.0M
2022-10-14 22.74 22.74 22.74 22.74 0.0M
2022-10-13 22.05 22.05 21.17 21.90 0.0M
2022-10-12 21.75 22.80 21.75 22.80 0.0M
2022-10-11 20.24 20.28 20.24 20.28 0.0M
2022-10-10 22.23 22.36 22.23 22.26 0.0M
2022-10-07 23.45 23.45 22.50 22.50 0.0M
2022-10-06 23.13 23.13 22.90 22.90 0.0M
2022-10-04 22.65 23.82 22.65 23.41 0.0M
2022-10-03 21.86 22.60 21.66 22.60 0.0M
2022-09-30 21.86 22.86 21.86 22.50 0.0M
2022-09-29 22.95 23.29 21.51 21.51 0.0M
2022-09-28 22.00 23.00 22.00 23.00 0.0M
2022-09-27 21.78 22.53 21.78 22.14 0.0M
2022-09-26 21.99 22.63 21.92 22.53 0.0M
2022-09-23 21.13 21.54 21.13 21.50 0.0M
2022-09-22 21.81 22.17 20.91 20.91 0.0M
2022-09-21 22.10 22.68 22.06 22.59 0.0M
2022-09-20 22.61 22.63 22.09 22.09 0.0M
2022-09-19 22.75 22.75 22.55 22.56 0.0M
2022-09-15 24.29 25.26 24.02 25.26 0.0M
2022-09-14 23.62 23.65 22.83 23.58 0.0M
2022-09-13 25.16 25.16 23.30 23.55 0.0M
2022-09-12 25.27 25.36 24.32 25.17 0.0M
2022-09-09 24.58 25.34 24.58 25.27 0.0M
2022-09-08 23.33 24.30 23.21 24.05 0.0M
2022-09-07 22.67 23.16 22.35 23.16 0.0M
2022-09-06 22.16 22.64 22.16 22.64 0.0M
2022-09-05 21.91 21.93 21.91 21.93 0.0M
2022-09-02 22.70 22.70 21.72 21.99 0.0M
2022-09-01 21.97 23.03 21.80 23.03 0.0M
2022-08-31 21.81 22.15 21.81 22.15 0.0M
2022-08-30 22.37 22.37 21.80 22.21 0.0M
2022-08-29 22.49 22.53 21.74 21.74 0.0M
2022-08-26 24.04 24.38 22.45 22.79 0.0M
2022-08-25 23.40 23.82 23.38 23.82 0.0M
2022-08-24 22.39 23.57 22.39 23.50 0.0M
2022-08-23 23.90 23.92 22.26 22.33 0.0M
2022-08-22 25.00 25.00 23.60 23.60 0.0M
2022-08-19 27.81 27.81 25.40 25.40 0.0M
2022-08-18 28.86 28.93 27.81 28.23 0.0M
2022-08-17 30.05 30.05 28.65 28.90 0.0M
2022-08-16 30.64 30.79 28.80 30.54 0.0M
2022-08-15 31.42 31.47 29.89 30.13 0.0M
2022-08-12 29.29 32.00 29.29 31.94 0.0M
2022-08-11 27.64 30.78 27.35 29.41 0.0M
2022-08-10 27.23 28.17 26.41 27.14 0.0M
2022-08-09 29.05 29.80 25.94 27.48 0.0M
2022-08-08 24.08 25.22 23.77 24.99 0.0M
2022-08-05 22.98 24.57 22.59 23.19 0.0M
2022-08-04 21.52 22.78 21.52 22.56 0.0M
2022-08-03 20.80 21.71 20.79 21.71 0.0M
2022-08-02 19.72 21.28 19.69 20.74 0.0M
2022-08-01 18.52 19.79 18.06 19.79 0.0M
2022-07-29 19.62 19.75 17.97 18.46 0.0M
2022-07-28 19.09 19.40 18.76 19.40 0.0M
2022-07-27 18.75 19.20 18.65 19.20 0.0M
2022-07-26 18.66 19.06 18.39 18.39 0.0M
2022-07-25 18.59 18.97 18.44 18.67 0.0M
2022-07-22 20.58 20.58 18.77 18.77 0.0M
2022-07-21 20.58 20.58 20.16 20.23 0.0M
2022-07-20 19.45 20.00 19.45 20.00 0.0M
2022-07-19 18.60 19.39 18.55 19.39 0.0M
2022-07-18 19.44 19.74 18.61 18.61 0.0M
2022-07-15 19.13 19.36 19.13 19.36 0.0M
2022-07-14 20.12 20.12 19.44 19.44 0.0M
2022-07-13 19.80 19.80 18.75 19.48 0.0M
2022-07-11 20.79 20.80 19.60 19.87 0.0M
2022-07-08 21.96 21.96 20.71 20.99 0.0M
2022-07-07 20.56 22.01 20.23 22.01 0.0M
2022-07-06 19.61 20.48 19.61 20.07 0.0M
2022-07-05 17.96 19.67 17.96 19.67 0.0M
2022-07-04 18.04 18.04 17.78 17.78 0.0M
2022-07-01 17.45 18.43 17.29 18.43 0.0M
2022-06-30 16.95 17.49 16.75 17.49 0.0M
2022-06-29 18.18 18.18 16.86 16.86 0.0M
2022-06-28 18.72 19.05 18.35 18.46 0.0M
2022-06-27 19.20 19.20 18.30 18.99 0.0M
2022-06-24 19.07 19.56 18.87 19.04 0.0M
2022-06-23 17.91 18.90 17.63 18.90 0.0M
2022-06-22 16.50 18.01 16.50 18.00 0.0M
2022-06-21 17.00 17.65 17.00 17.57 0.0M
2022-06-20 16.72 16.85 16.72 16.85 0.0M
2022-06-17 15.90 16.21 15.68 16.00 0.0M
2022-06-16 16.60 16.60 15.31 15.50 0.0M
2022-06-15 15.80 17.49 15.80 17.15 0.0M
2022-06-14 16.51 16.51 15.95 16.02 0.0M
2022-06-13 16.78 17.03 15.50 16.20 0.0M
2022-06-10 18.12 18.12 17.01 17.01 0.0M
2022-06-09 19.08 19.12 17.99 17.99 0.0M
2022-06-08 19.23 19.58 19.11 19.20 0.0M
2022-06-07 19.40 19.40 18.86 18.86 0.0M
2022-06-06 19.65 20.27 19.30 19.66 0.0M
2022-06-03 20.01 20.01 19.45 19.73 0.0M
2022-06-02 19.60 20.55 19.36 20.55 0.0M
2022-06-01 20.86 21.20 19.38 19.55 0.0M
2022-05-31 21.85 22.39 20.61 21.29 0.0M
2022-05-30 21.20 22.48 21.20 22.48 0.0M
2022-05-27 19.53 21.30 19.31 21.16 0.0M
2022-05-26 18.87 19.90 18.87 19.90 0.0M
2022-05-25 18.40 19.48 18.40 19.43 0.0M
2022-05-24 19.29 19.29 17.40 18.40 0.0M
2022-05-23 20.71 21.00 18.89 19.36 0.0M
2022-05-20 20.55 20.61 19.03 19.03 0.0M
2022-05-19 18.71 20.32 18.42 20.16 0.0M
2022-05-18 20.21 20.45 19.21 19.39 0.0M
2022-05-17 18.85 19.81 18.82 19.62 0.0M
2022-05-16 20.02 20.27 18.98 18.98 0.0M
2022-05-13 18.70 20.92 18.42 20.30 0.0M
2022-05-12 16.49 18.35 15.50 17.24 0.0M
2022-05-11 17.68 18.45 15.72 16.48 0.0M
2022-05-10 17.00 19.25 15.50 18.15 0.0M
2022-05-09 20.09 20.12 17.60 17.82 0.0M
2022-05-06 20.46 20.48 18.85 19.28 0.0M
2022-05-05 21.84 21.84 19.80 19.80 0.0M
2022-05-04 20.94 20.94 20.10 20.10 0.0M
2022-05-03 21.30 21.30 20.68 20.68 0.0M
2022-05-02 20.02 21.07 19.86 21.07 0.0M
2022-04-29 20.54 21.15 19.90 19.90 0.0M
2022-04-28 19.70 20.75 19.21 20.75 0.0M
2022-04-27 19.86 19.94 18.98 19.50 0.0M
2022-04-26 20.27 20.27 18.95 19.65 0.0M
2022-04-25 18.59 20.79 18.29 20.29 0.0M
2022-04-22 19.49 20.39 18.50 18.72 0.0M
2022-04-21 20.31 21.02 20.02 20.02 0.0M
2022-04-20 21.62 22.03 20.00 20.52 0.0M
2022-04-19 21.18 22.45 20.37 22.45 0.0M
2022-04-14 22.95 23.02 21.70 21.70 0.0M
2022-04-13 22.33 23.37 22.33 23.37 0.0M
2022-04-12 21.83 23.80 21.75 21.88 0.0M
2022-04-11 21.64 22.33 21.00 22.14 0.0M
2022-04-08 23.85 23.85 21.91 21.91 0.0M
2022-04-07 24.51 24.57 22.10 23.61 0.0M
2022-04-06 24.77 24.77 23.55 24.33 0.0M
2022-04-05 26.23 26.25 24.91 25.13 0.0M
2022-04-04 25.54 26.05 25.40 25.86 0.0M
2022-04-01 23.90 25.26 23.66 25.26 0.0M
2022-03-31 24.93 25.73 24.18 24.18 0.0M
2022-03-30 27.09 27.09 25.15 25.18 0.0M
2022-03-29 24.36 26.78 24.03 26.58 0.0M
2022-03-28 23.71 24.63 23.42 23.63 0.0M
2022-03-25 24.40 24.73 22.57 23.71 0.0M
2022-03-24 25.39 25.42 23.86 24.80 0.0M
2022-03-23 25.10 26.31 24.80 25.64 0.0M
2022-03-22 23.53 25.18 23.53 24.81 0.0M
2022-03-21 24.22 25.06 23.57 23.66 0.0M
2022-03-18 22.47 24.23 22.08 24.17 0.0M
2022-03-17 19.82 22.89 19.49 22.48 0.0M
2022-03-16 17.39 19.80 17.39 19.80 0.0M
2022-03-15 15.84 16.90 15.50 16.90 0.0M
2022-03-14 17.65 17.65 15.60 15.97 0.0M
2022-03-11 18.50 19.00 17.27 17.27 0.0M
2022-03-10 19.43 19.55 17.96 18.20 0.0M
2022-03-09 18.98 20.29 18.98 19.50 0.0M
2022-03-08 17.98 19.00 17.96 18.82 0.0M
2022-03-07 17.69 18.39 17.15 18.18 0.0M
2022-03-04 18.45 19.14 17.41 17.89 0.0M
2022-03-03 20.14 20.32 18.59 18.64 0.0M
2022-03-02 21.78 22.25 20.06 20.06 0.0M
2022-03-01 23.13 23.13 21.84 22.10 0.0M
2022-02-28 20.92 22.35 20.02 22.00 0.0M
2022-02-25 20.72 21.24 20.00 20.51 0.0M
2022-02-24 16.75 20.90 15.70 20.90 0.0M
2022-02-23 22.16 22.47 20.64 20.65 0.0M
2022-02-22 23.01 23.46 21.73 21.76 0.0M
2022-02-21 23.56 23.58 23.00 23.00 0.0M
2022-02-18 25.29 25.40 23.20 23.20 0.0M
2022-02-17 27.18 27.45 25.30 25.30 0.0M
2022-02-16 28.34 28.40 27.21 27.55 0.0M
2022-02-15 25.79 28.49 25.79 28.39 0.0M
2022-02-14 25.34 26.20 24.99 25.85 0.0M
2022-02-11 25.94 26.83 25.38 25.38 0.0M
2022-02-10 27.40 27.99 25.82 25.82 0.0M
2022-02-09 25.03 27.24 24.85 27.24 0.0M
2022-02-08 25.03 25.48 24.39 24.84 0.0M
2022-02-07 25.37 26.41 24.88 24.88 0.0M
2022-02-04 26.48 26.50 24.72 25.15 0.0M
2022-02-03 27.09 27.09 25.26 25.29 0.0M
2022-02-02 30.52 30.79 27.60 27.66 0.0M
2022-02-01 28.46 30.52 27.23 30.36 0.0M
2022-01-31 26.11 28.48 25.77 27.89 0.0M
2022-01-28 25.00 26.42 24.22 25.71 0.0M
2022-01-27 25.20 26.59 24.80 24.80 0.0M
2022-01-26 26.70 28.39 24.83 25.40 0.0M
2022-01-25 25.93 26.72 25.03 26.30 0.0M
2022-01-24 26.05 26.13 22.95 25.98 0.0M
2022-01-21 27.66 27.89 25.82 26.00 0.0M
2022-01-20 27.87 30.32 27.51 28.28 0.0M
2022-01-19 29.00 29.79 27.55 27.64 0.0M
2022-01-18 30.90 30.90 29.16 29.16 0.0M
2022-01-17 31.00 31.29 30.68 31.26 0.0M
2022-01-14 31.23 31.44 29.67 30.10 0.0M
2022-01-13 33.49 33.49 31.27 31.35 0.0M
2022-01-12 34.64 34.94 32.68 33.29 0.0M
2022-01-11 31.85 35.06 31.50 34.40 0.0M
2022-01-10 32.80 33.16 30.15 31.04 0.0M
2022-01-07 31.68 35.00 31.30 32.81 0.0M
2022-01-06 32.82 32.82 30.54 30.90 0.0M
2022-01-05 34.78 35.52 32.44 32.62 0.0M
2022-01-04 37.68 38.22 33.72 34.66 0.0M
2022-01-03 37.32 39.00 37.15 37.15 0.0M