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
2023-12-29 15.41 15.41 15.23 15.23 0.0M
2023-12-28 15.46 15.46 15.10 15.25 0.0M
2023-12-27 15.46 15.78 15.42 15.53 0.0M
2023-12-22 15.55 15.90 15.42 15.70 0.0M
2023-12-21 15.56 15.88 15.48 15.57 0.0M
2023-12-20 16.87 16.87 15.72 15.75 0.0M
2023-12-19 15.88 17.04 15.81 17.04 0.0M
2023-12-18 16.18 16.31 15.80 15.87 0.0M
2023-12-15 17.61 17.92 15.90 16.11 0.0M
2023-12-14 17.26 18.64 17.26 17.30 0.0M
2023-12-13 16.35 17.00 15.46 17.00 0.0M
2023-12-12 17.00 17.12 16.27 16.32 0.0M
2023-12-11 16.56 17.52 16.37 17.06 0.0M
2023-12-08 16.15 16.71 16.15 16.71 0.0M
2023-12-07 16.47 16.47 15.98 15.99 0.0M
2023-12-06 16.16 16.78 16.16 16.40 0.0M
2023-12-05 17.40 17.40 15.86 15.86 0.0M
2023-12-04 16.67 17.70 16.67 17.70 0.0M
2023-12-01 16.01 16.67 15.59 16.67 0.0M
2023-11-30 16.93 16.96 16.57 16.65 0.0M
2023-11-29 16.33 17.67 16.09 16.54 0.0M
2023-11-28 15.64 15.87 14.88 15.87 0.0M
2023-11-27 15.28 16.24 15.28 15.71 0.0M
2023-11-24 15.22 15.80 15.22 15.49 0.0M
2023-11-23 15.22 15.38 15.20 15.38 0.0M
2023-11-22 14.53 15.49 14.52 15.43 0.0M
2023-11-21 15.54 15.58 14.82 14.82 0.0M
2023-11-20 15.02 16.38 15.02 15.47 0.0M
2023-11-17 14.31 15.27 14.30 15.12 0.0M
2023-11-16 14.81 14.96 14.12 14.30 0.0M
2023-11-15 14.49 15.35 14.49 15.03 0.0M
2023-11-14 13.50 14.71 13.37 14.40 0.0M
2023-11-13 13.43 13.45 13.00 13.42 0.0M
2023-11-10 13.42 13.62 13.32 13.32 0.0M
2023-11-09 14.96 15.19 13.96 13.96 0.0M
2023-11-08 15.91 15.91 14.70 14.98 0.0M
2023-11-07 15.09 16.24 15.09 15.92 0.0M
2023-11-06 16.32 16.32 15.00 15.05 0.0M
2023-11-03 15.14 16.88 14.94 16.24 0.0M
2023-11-02 11.95 15.23 11.87 15.23 0.0M
2023-11-01 10.39 11.38 10.29 11.38 0.0M
2023-10-31 9.95 10.45 9.95 10.32 0.0M
2023-10-30 9.99 10.10 9.80 9.94 0.0M
2023-10-27 10.42 10.55 10.00 10.00 0.0M
2023-10-26 10.47 10.85 10.37 10.47 0.0M
2023-10-25 10.83 10.83 10.50 10.55 0.0M
2023-10-24 10.83 11.64 10.83 10.97 0.0M
2023-10-23 11.12 11.12 10.82 10.86 0.0M
2023-10-20 11.10 11.10 10.92 11.03 0.0M
2023-10-19 11.83 11.83 11.29 11.29 0.0M
2023-10-18 12.50 12.50 12.05 12.05 0.0M
2023-10-17 12.11 12.48 11.98 12.48 0.0M
2023-10-16 11.96 12.17 11.85 12.17 0.0M
2023-10-13 11.88 11.88 11.88 11.88 0.0M
2023-10-12 11.87 11.87 11.68 11.68 0.0M
2023-10-11 11.56 11.81 11.56 11.81 0.0M
2023-10-10 11.18 11.55 11.18 11.55 0.0M
2023-10-09 10.92 11.03 10.69 10.97 0.0M
2023-10-06 10.99 11.11 10.70 11.01 0.0M
2023-10-05 11.01 11.09 10.83 10.83 0.0M
2023-10-04 10.51 10.59 10.45 10.59 0.0M
2023-10-03 11.10 11.16 10.48 10.66 0.0M
2023-10-02 11.09 11.11 10.91 10.92 0.0M
2023-09-29 11.05 11.30 10.90 10.94 0.0M
2023-09-28 11.03 11.17 10.90 11.07 0.0M
2023-09-27 10.92 10.99 10.75 10.99 0.0M
2023-09-26 11.05 11.05 10.75 10.75 0.0M
2023-09-25 11.27 11.38 11.00 11.16 0.0M
2023-09-22 11.30 11.31 11.16 11.16 0.0M
2023-09-21 11.77 11.77 11.48 11.60 0.0M
2023-09-20 11.89 12.23 11.73 12.10 0.0M
2023-09-19 11.55 11.90 11.51 11.90 0.0M
2023-09-18 12.02 12.02 11.70 11.83 0.0M
2023-09-15 12.28 12.28 11.94 11.94 0.0M
2023-09-14 11.95 12.26 11.95 12.26 0.0M
2023-09-13 12.16 12.16 11.94 11.94 0.0M
2023-09-12 12.14 12.14 12.00 12.00 0.0M
2023-09-11 12.19 12.31 12.08 12.08 0.0M
2023-09-08 12.35 12.48 12.08 12.10 0.0M
2023-09-07 12.96 12.96 12.00 12.18 0.0M
2023-09-06 13.01 13.01 12.67 12.68 0.0M
2023-09-05 13.00 13.17 12.97 13.05 0.0M
2023-09-04 13.10 13.10 12.96 12.96 0.0M
2023-09-01 12.89 13.18 12.78 13.07 0.0M
2023-08-31 12.80 13.04 12.67 12.67 0.0M
2023-08-30 12.48 13.00 12.17 12.80 0.0M
2023-08-29 12.11 12.47 12.06 12.35 0.0M
2023-08-28 12.69 12.69 12.20 12.20 0.0M
2023-08-25 12.65 12.70 12.64 12.66 0.0M
2023-08-24 13.12 13.12 12.59 12.70 0.0M
2023-08-23 12.43 12.96 12.43 12.87 0.0M
2023-08-22 12.50 12.50 12.37 12.41 0.0M
2023-08-21 12.97 13.00 12.41 12.41 0.0M
2023-08-18 12.85 13.42 12.73 12.88 0.0M
2023-08-17 13.31 13.31 12.97 13.04 0.0M
2023-08-16 13.27 13.59 13.24 13.55 0.0M
2023-08-15 13.70 13.85 13.29 13.29 0.0M
2023-08-14 13.88 13.91 13.50 13.80 0.0M
2023-08-11 14.01 14.01 13.75 13.75 0.0M
2023-08-10 14.31 14.68 13.93 13.99 0.0M
2023-08-09 14.72 14.81 14.14 14.44 0.0M
2023-08-08 14.93 15.04 14.53 14.53 0.0M
2023-08-07 15.69 15.75 15.15 15.18 0.0M
2023-08-04 16.11 16.35 15.40 15.55 0.0M
2023-08-03 19.05 19.32 15.78 15.78 0.0M
2023-08-02 20.18 20.37 19.84 20.12 0.0M
2023-08-01 21.26 21.26 20.30 20.55 0.0M
2023-07-31 19.81 21.18 19.81 20.97 0.0M
2023-07-28 18.89 19.73 18.89 19.73 0.0M
2023-07-27 20.31 20.70 18.88 18.88 0.0M
2023-07-26 19.75 20.60 19.75 20.23 0.0M
2023-07-25 20.03 20.03 19.71 19.71 0.0M
2023-07-24 21.16 21.20 19.69 19.84 0.0M
2023-07-21 20.65 21.28 20.55 20.80 0.0M
2023-07-20 21.34 21.68 20.62 20.76 0.0M
2023-07-19 18.64 22.00 18.61 21.55 0.0M
2023-07-18 17.84 19.00 17.83 18.65 0.0M
2023-07-17 16.68 18.38 16.52 17.83 0.0M
2023-07-14 17.65 17.77 16.65 16.65 0.0M
2023-07-13 17.29 17.76 17.29 17.44 0.0M
2023-07-12 17.24 17.80 17.08 17.39 0.0M
2023-07-11 15.79 17.22 15.79 17.22 0.0M
2023-07-10 15.06 15.56 15.06 15.56 0.0M
2023-07-07 15.18 15.18 15.04 15.04 0.0M
2023-07-06 15.61 15.61 15.13 15.13 0.0M
2023-07-05 16.14 16.14 15.50 15.73 0.0M
2023-07-04 16.24 16.24 16.08 16.08 0.0M
2023-07-03 15.56 16.24 15.44 16.24 0.0M
2023-06-30 15.57 15.83 15.45 15.55 0.0M
2023-06-29 15.37 15.95 15.37 15.46 0.0M
2023-06-28 15.37 15.59 15.36 15.54 0.0M
2023-06-27 15.80 15.80 15.47 15.47 0.0M
2023-06-26 15.36 15.91 15.36 15.75 0.0M
2023-06-23 16.20 16.20 15.57 15.57 0.0M
2023-06-22 15.61 15.61 15.30 15.30 0.0M
2023-06-21 16.36 16.78 15.30 15.65 0.0M
2023-06-20 17.70 17.70 15.87 16.13 0.0M
2023-06-19 18.10 18.15 18.10 18.13 0.0M
2023-06-16 18.42 18.60 17.76 18.07 0.0M
2023-06-15 18.79 18.85 18.33 18.49 0.0M
2023-06-14 19.76 19.78 18.60 18.60 0.0M
2023-06-13 18.69 19.69 18.66 19.54 0.0M
2023-06-12 18.08 18.99 17.75 18.94 0.0M
2023-06-09 17.93 19.34 17.88 18.03 0.0M
2023-06-08 17.87 18.13 17.49 18.13 0.0M
2023-06-07 18.61 18.64 18.16 18.16 0.0M
2023-06-06 16.75 18.52 16.74 18.52 0.0M
2023-06-05 17.18 17.18 16.90 16.94 0.0M
2023-06-02 17.00 17.00 16.51 16.96 0.0M
2023-06-01 16.36 17.00 16.28 17.00 0.0M
2023-05-31 16.59 16.69 15.95 16.27 0.0M
2023-05-30 14.91 16.39 14.88 16.29 0.0M
2023-05-29 14.95 15.06 14.95 15.04 0.0M
2023-05-26 15.07 15.59 14.85 15.01 0.0M
2023-05-25 15.87 16.13 14.58 14.79 0.0M
2023-05-24 16.76 16.76 15.56 15.68 0.0M
2023-05-23 16.56 17.07 16.29 16.58 0.0M
2023-05-22 14.53 16.80 14.48 16.58 0.0M
2023-05-19 15.03 15.13 14.62 14.62 0.0M
2023-05-18 14.72 14.99 14.66 14.67 0.0M
2023-05-17 13.58 14.95 13.58 14.95 0.0M
2023-05-16 13.93 13.93 13.91 13.91 0.0M
2023-05-15 13.98 14.22 13.85 13.91 0.0M
2023-05-12 14.31 14.54 14.07 14.07 0.0M
2023-05-11 14.55 14.77 14.46 14.46 0.0M
2023-05-10 15.04 15.27 14.50 14.62 0.0M
2023-05-09 14.88 14.93 14.72 14.93 0.0M
2023-05-08 13.35 15.05 13.19 14.57 0.0M
2023-05-05 12.74 13.72 12.74 13.20 0.0M
2023-05-04 11.10 13.11 10.89 12.94 0.0M
2023-05-03 9.97 10.10 9.97 10.10 0.0M
2023-05-02 10.36 10.38 9.72 9.83 0.0M
2023-04-28 9.65 10.08 9.51 9.88 0.0M
2023-04-27 9.57 9.71 9.40 9.40 0.0M
2023-04-26 10.01 10.18 9.62 9.62 0.0M
2023-04-25 10.61 10.61 10.10 10.10 0.0M
2023-04-24 11.17 11.32 10.60 10.60 0.0M
2023-04-21 11.46 11.62 11.07 11.17 0.0M
2023-04-20 11.82 11.84 11.80 11.84 0.0M
2023-04-19 11.96 11.96 11.82 11.82 0.0M
2023-04-18 12.07 12.07 11.80 11.80 0.0M
2023-04-17 11.76 12.05 11.76 12.03 0.0M
2023-04-14 12.38 12.44 12.19 12.19 0.0M
2023-04-13 12.30 12.40 12.16 12.40 0.0M
2023-04-12 13.00 13.19 12.68 12.77 0.0M
2023-04-11 12.99 13.19 12.78 13.08 0.0M
2023-04-06 12.30 12.54 12.30 12.54 0.0M
2023-04-05 12.18 12.25 12.18 12.25 0.0M
2023-04-04 13.14 13.23 12.68 12.68 0.0M
2023-04-03 13.34 13.44 12.74 12.74 0.0M
2023-03-31 12.68 13.84 12.58 13.28 0.0M
2023-03-30 12.22 12.49 12.06 12.32 0.0M
2023-03-29 11.54 12.18 11.54 12.18 0.0M
2023-03-28 11.67 11.67 11.42 11.42 0.0M
2023-03-27 11.98 12.12 11.47 11.47 0.0M
2023-03-24 11.66 11.70 11.64 11.70 0.0M
2023-03-23 12.06 12.49 11.67 11.78 0.0M
2023-03-22 12.63 12.63 12.23 12.23 0.0M
2023-03-21 11.92 12.52 11.92 12.35 0.0M
2023-03-20 12.39 12.60 11.82 11.82 0.0M
2023-03-17 13.28 13.28 12.62 12.62 0.0M
2023-03-16 12.73 13.24 12.73 13.24 0.0M
2023-03-15 12.86 12.86 12.30 12.57 0.0M
2023-03-14 13.25 13.31 12.75 12.75 0.0M
2023-03-13 12.86 13.10 12.11 12.90 0.0M
2023-03-10 12.79 12.95 11.99 12.75 0.0M
2023-03-09 13.69 13.75 13.00 13.00 0.0M
2023-03-08 13.96 13.96 13.74 13.75 0.0M
2023-03-07 14.16 14.21 13.95 14.04 0.0M
2023-03-06 14.52 14.85 14.20 14.20 0.0M
2023-03-03 14.44 14.72 14.44 14.71 0.0M
2023-03-02 14.39 14.41 13.80 14.15 0.0M
2023-03-01 15.51 15.51 14.00 14.16 0.0M
2023-02-28 14.85 15.63 14.85 15.63 0.0M
2023-02-27 15.34 15.59 14.91 14.91 0.0M
2023-02-24 15.82 15.82 14.90 15.15 0.0M
2023-02-23 15.66 17.69 14.95 15.93 0.0M
2023-02-22 15.09 15.55 14.84 15.51 0.0M
2023-02-21 15.66 15.66 14.81 15.06 0.0M
2023-02-20 15.72 15.72 15.69 15.69 0.0M
2023-02-17 16.07 16.38 15.66 15.69 0.0M
2023-02-16 17.34 17.34 16.51 16.52 0.0M
2023-02-15 15.75 17.46 15.75 17.46 0.0M
2023-02-14 15.42 15.72 15.00 15.00 0.0M
2023-02-13 15.25 15.55 15.02 15.53 0.0M
2023-02-10 15.50 15.53 14.90 15.14 0.0M
2023-02-09 16.09 16.43 15.44 15.48 0.0M
2023-02-08 17.09 17.34 16.83 17.11 0.0M
2023-02-07 17.03 17.04 16.44 16.67 0.0M
2023-02-06 17.08 17.08 16.60 16.89 0.0M
2023-02-03 17.00 17.92 16.51 17.20 0.0M
2023-02-02 15.50 18.15 15.30 17.19 0.0M
2023-02-01 14.98 15.37 14.50 15.35 0.0M
2023-01-31 14.27 15.00 14.27 15.00 0.0M
2023-01-30 14.00 14.37 13.67 13.96 0.0M
2023-01-27 13.78 14.59 13.65 14.09 0.0M
2023-01-26 13.80 13.80 13.56 13.66 0.0M
2023-01-25 13.60 13.60 13.07 13.07 0.0M
2023-01-24 14.08 14.40 13.89 13.89 0.0M
2023-01-23 13.70 14.23 13.50 14.23 0.0M
2023-01-20 13.92 14.10 13.37 13.46 0.0M
2023-01-19 14.66 14.66 13.88 13.88 0.0M
2023-01-18 15.16 15.54 15.06 15.06 0.0M
2023-01-17 15.00 15.35 15.00 15.35 0.0M
2023-01-16 15.00 15.24 15.00 15.24 0.0M
2023-01-13 15.10 15.33 14.88 15.04 0.0M
2023-01-12 14.61 14.72 13.93 14.72 0.0M
2023-01-11 13.76 14.15 13.72 14.14 0.0M
2023-01-10 12.62 13.65 12.62 13.65 0.0M
2023-01-09 13.20 13.40 12.72 12.72 0.0M
2023-01-06 13.39 13.68 13.03 13.07 0.0M
2023-01-05 13.50 13.57 13.25 13.57 0.0M
2023-01-04 13.08 13.48 13.08 13.48 0.0M
2023-01-03 13.08 13.25 12.70 13.02 0.0M
2023-01-02 12.75 12.91 12.69 12.91 0.0M