Legrand

LEGD
🏛️ ドイツ →
143.40
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
2021-12-30 103.10 103.30 103.10 103.15 0.0M
2021-12-29 103.90 103.90 103.90 103.90 0.0M
2021-12-28 103.25 103.25 102.70 102.70 0.0M
2021-12-27 101.90 102.40 101.80 102.40 0.0M
2021-12-23 100.45 100.60 100.30 100.60 0.0M
2021-12-22 99.72 100.35 98.94 100.35 0.0M
2021-12-20 99.50 99.50 97.68 97.74 0.0M
2021-12-17 100.80 100.80 100.40 100.40 0.0M
2021-12-16 101.05 101.05 101.05 101.05 0.0M
2021-12-15 100.40 100.40 100.40 100.40 0.0M
2021-12-14 101.90 101.90 99.52 99.52 0.0M
2021-12-13 101.65 102.00 101.65 101.85 0.0M
2021-12-10 100.70 100.70 100.40 100.40 0.0M
2021-12-09 102.00 102.00 101.35 101.35 0.0M
2021-12-08 101.65 101.65 100.00 100.00 0.0M
2021-12-07 99.02 100.05 99.02 100.05 0.0M
2021-12-06 98.06 98.06 98.06 98.06 0.0M
2021-12-03 98.02 98.44 97.12 97.12 0.0M
2021-12-02 98.10 98.30 96.62 98.30 0.0M
2021-12-01 97.86 97.86 97.86 97.86 0.0M
2021-11-30 94.34 96.96 94.34 96.96 0.0M
2021-11-29 95.86 96.14 95.86 96.14 0.0M
2021-11-26 95.02 95.18 95.02 95.18 0.0M
2021-11-25 98.02 98.02 97.44 97.44 0.0M
2021-11-24 98.12 98.12 97.02 97.08 0.0M
2021-11-23 98.14 98.46 97.20 97.22 0.0M
2021-11-22 99.06 99.56 99.06 99.56 0.0M
2021-11-19 97.08 97.94 97.08 97.94 0.0M
2021-11-18 97.28 97.28 97.28 97.28 0.0M
2021-11-17 95.52 96.54 95.52 96.54 0.0M
2021-11-16 95.00 95.14 94.84 94.84 0.0M
2021-11-15 94.78 94.78 94.78 94.78 0.0M
2021-11-12 94.70 95.88 94.48 95.88 0.0M
2021-11-11 94.58 94.58 94.58 94.58 0.0M
2021-11-10 94.70 94.98 94.06 94.98 0.0M
2021-11-09 95.04 95.04 95.04 95.04 0.0M
2021-11-08 95.10 95.54 95.10 95.16 0.0M
2021-11-05 96.86 96.86 92.46 95.10 0.0M
2021-11-04 96.78 97.16 95.76 97.16 0.0M
2021-11-03 97.34 97.94 97.34 97.94 0.0M
2021-11-02 96.02 97.78 95.88 97.78 0.0M
2021-11-01 95.16 95.72 95.16 95.72 0.0M
2021-10-29 94.90 94.90 93.00 93.92 0.0M
2021-10-28 94.34 94.92 94.34 94.84 0.0M
2021-10-27 94.06 94.06 93.94 93.94 0.0M
2021-10-26 93.64 94.00 93.64 94.00 0.0M
2021-10-25 93.42 93.42 93.42 93.42 0.0M
2021-10-22 93.22 93.24 93.22 93.24 0.0M
2021-10-21 93.00 93.00 91.42 91.94 0.0M
2021-10-20 94.14 94.46 94.14 94.46 0.0M
2021-10-19 93.42 93.90 93.42 93.90 0.0M
2021-10-18 92.46 93.10 92.46 93.10 0.0M
2021-10-15 92.08 93.10 91.68 92.80 0.0M
2021-10-14 91.76 92.50 91.76 92.50 0.0M
2021-10-13 89.54 90.38 89.54 90.38 0.0M
2021-10-12 89.86 89.86 89.86 89.86 0.0M
2021-10-11 89.16 89.72 89.16 89.72 0.0M
2021-10-08 90.30 90.30 90.30 90.30 0.0M
2021-10-07 91.10 91.10 90.46 90.94 0.0M
2021-10-06 89.70 89.94 88.96 89.94 0.0M
2021-10-05 90.00 90.46 90.00 90.46 0.0M
2021-10-04 90.62 90.62 90.00 90.00 0.0M
2021-10-01 91.06 92.00 90.94 91.78 0.0M
2021-09-30 94.28 94.28 92.50 92.50 0.0M
2021-09-29 93.12 94.12 93.12 93.54 0.0M
2021-09-28 93.08 93.54 91.64 93.54 0.0M
2021-09-27 94.54 94.54 93.22 93.22 0.0M
2021-09-24 95.38 95.38 94.12 94.12 0.0M
2021-09-23 96.38 96.90 96.34 96.90 0.0M
2021-09-22 94.56 96.38 94.56 95.80 0.0M
2021-09-21 94.86 94.86 94.06 94.06 0.0M
2021-09-20 94.20 94.20 93.84 93.84 0.0M
2021-09-17 98.52 98.52 97.56 97.56 0.0M
2021-09-16 98.60 98.94 98.60 98.94 0.0M
2021-09-15 97.10 97.10 97.10 97.10 0.0M
2021-09-13 97.46 98.28 97.46 98.28 0.0M
2021-09-10 97.50 97.50 97.50 97.50 0.0M
2021-09-09 96.62 96.72 96.62 96.70 0.0M
2021-09-08 97.58 97.58 96.88 96.88 0.0M
2021-09-07 97.64 98.06 97.62 97.98 0.0M
2021-09-03 97.78 97.78 96.86 96.86 0.0M
2021-09-02 98.06 98.06 98.06 98.06 0.0M
2021-08-31 98.10 98.10 96.96 96.96 0.0M
2021-08-30 97.32 97.52 96.88 96.88 0.0M
2021-08-26 96.60 96.60 96.58 96.58 0.0M
2021-08-25 96.48 96.92 96.08 96.50 0.0M
2021-08-24 97.28 97.28 97.28 97.28 0.0M
2021-08-23 97.10 97.10 96.84 96.84 0.0M
2021-08-20 96.74 96.74 96.38 96.72 0.0M
2021-08-19 95.98 97.24 95.86 97.24 0.0M
2021-08-18 97.42 97.46 97.16 97.40 0.0M
2021-08-17 96.96 96.96 96.96 96.96 0.0M
2021-08-16 97.24 97.34 97.24 97.24 0.0M
2021-08-13 97.28 97.28 97.28 97.28 0.0M
2021-08-12 96.74 97.44 96.74 97.44 0.0M
2021-08-11 96.12 97.12 96.12 97.12 0.0M
2021-08-10 95.72 95.84 95.72 95.84 0.0M
2021-08-09 95.44 95.56 94.80 94.80 0.0M
2021-08-06 96.02 96.02 96.00 96.00 0.0M
2021-08-05 95.94 96.42 95.74 96.12 0.0M
2021-08-04 95.76 96.00 95.34 96.00 0.0M
2021-08-03 95.04 95.04 95.04 95.04 0.0M
2021-08-02 94.84 94.84 94.76 94.76 0.0M
2021-07-30 93.00 95.10 92.44 95.10 0.0M
2021-07-29 93.08 93.08 93.08 93.08 0.0M
2021-07-28 92.60 92.60 92.60 92.60 0.0M
2021-07-27 92.72 93.02 92.72 92.74 0.0M
2021-07-26 93.74 93.74 93.18 93.18 0.0M
2021-07-23 93.74 93.96 93.64 93.96 0.0M
2021-07-22 92.96 92.96 92.96 92.96 0.0M
2021-07-21 91.52 91.56 91.52 91.56 0.0M
2021-07-20 91.06 91.24 90.96 90.96 0.0M
2021-07-19 90.62 90.62 89.60 90.22 0.0M
2021-07-16 92.48 92.48 91.38 91.58 0.0M
2021-07-15 92.64 92.64 91.86 92.50 0.0M
2021-07-14 92.72 92.72 92.32 92.32 0.0M
2021-07-13 92.88 93.20 92.88 93.20 0.0M
2021-07-12 92.04 92.10 92.04 92.10 0.0M
2021-07-08 90.66 90.66 89.80 90.20 0.0M
2021-07-07 91.58 92.36 91.58 92.36 0.0M
2021-07-06 90.90 90.96 90.90 90.96 0.0M
2021-07-05 91.06 91.80 90.66 91.28 0.0M
2021-07-02 90.08 90.40 90.08 90.40 0.0M
2021-07-01 89.00 89.00 89.00 89.00 0.0M
2021-06-30 88.96 88.96 88.56 88.56 0.0M
2021-06-29 90.38 90.72 89.84 89.84 0.0M
2021-06-28 89.22 89.22 89.22 89.22 0.0M
2021-06-25 88.92 88.92 88.84 88.84 0.0M
2021-06-24 89.64 89.86 89.54 89.86 0.0M
2021-06-23 88.00 88.36 88.00 88.36 0.0M
2021-06-22 88.62 88.62 88.62 88.62 0.0M
2021-06-21 87.06 87.74 87.06 87.74 0.0M
2021-06-18 88.72 88.72 87.22 87.22 0.0M
2021-06-17 88.04 88.50 88.04 88.50 0.0M
2021-06-16 89.16 89.16 89.16 89.16 0.0M
2021-06-15 88.48 89.26 88.48 89.26 0.0M
2021-06-14 87.74 87.74 87.48 87.48 0.0M
2021-06-11 88.44 88.44 87.94 88.00 0.0M
2021-06-10 88.10 88.10 88.06 88.06 0.0M
2021-06-09 88.22 88.48 88.22 88.48 0.0M
2021-06-08 89.30 89.74 89.30 89.74 0.0M
2021-06-07 88.00 88.42 87.88 88.42 0.0M
2021-06-03 86.32 86.42 86.30 86.30 0.0M
2021-06-02 85.66 86.10 85.66 86.10 0.0M
2021-06-01 86.18 86.18 85.86 85.86 0.0M
2021-05-31 86.32 86.32 86.32 86.32 0.0M
2021-05-28 86.58 86.58 86.58 86.58 0.0M
2021-05-27 87.38 87.40 87.38 87.40 0.0M
2021-05-26 87.08 87.40 87.08 87.40 0.0M
2021-05-25 88.04 88.22 88.04 88.20 0.0M
2021-05-24 87.78 88.06 87.78 88.06 0.0M
2021-05-21 87.62 87.62 87.62 87.62 0.0M
2021-05-20 86.48 86.48 86.48 86.48 0.0M
2021-05-19 86.48 87.22 85.14 85.14 0.0M
2021-05-18 87.50 87.50 86.98 86.98 0.0M
2021-05-17 86.74 86.76 86.74 86.76 0.0M
2021-05-14 85.80 85.80 85.76 85.76 0.0M
2021-05-13 84.16 84.16 84.16 84.16 0.0M
2021-05-12 84.96 84.96 84.96 84.96 0.0M
2021-05-11 84.32 84.32 83.18 83.18 0.0M
2021-05-10 85.54 85.54 85.02 85.02 0.0M
2021-05-07 86.30 86.30 85.34 85.34 0.0M
2021-05-06 82.64 85.80 82.64 85.50 0.0M
2021-05-05 82.56 82.56 82.50 82.50 0.0M
2021-05-04 81.14 81.14 81.14 81.14 0.0M
2021-05-03 81.42 81.78 81.04 81.78 0.0M
2021-04-30 81.90 82.04 81.10 81.12 0.0M
2021-04-29 81.78 81.78 81.70 81.70 0.0M
2021-04-27 83.96 83.96 83.28 83.28 0.0M
2021-04-26 82.90 82.90 82.88 82.88 0.0M
2021-04-23 83.16 83.16 82.78 82.88 0.0M
2021-04-22 83.60 83.76 83.02 83.02 0.0M
2021-04-21 83.28 83.28 82.60 82.60 0.0M
2021-04-20 83.48 83.48 82.72 83.00 0.0M
2021-04-19 83.28 83.78 83.24 83.38 0.0M
2021-04-16 82.34 83.24 82.34 83.24 0.0M
2021-04-15 81.88 83.28 81.88 83.16 0.0M
2021-04-14 82.32 82.32 82.32 82.32 0.0M
2021-04-12 82.78 82.96 82.34 82.34 0.0M
2021-04-09 81.16 82.48 81.16 82.48 0.0M
2021-04-08 80.84 80.84 80.84 80.84 0.0M
2021-04-07 79.60 79.60 79.04 79.04 0.0M
2021-04-06 79.60 79.60 79.60 79.60 0.0M
2021-04-01 79.62 80.10 79.62 79.76 0.0M
2021-03-31 79.36 79.64 79.34 79.34 0.0M
2021-03-30 79.10 79.34 78.86 78.86 0.0M
2021-03-29 78.38 78.80 77.90 78.60 0.0M
2021-03-26 76.94 78.18 76.94 78.18 0.0M
2021-03-25 76.14 76.16 75.50 76.16 0.0M
2021-03-23 73.90 74.62 73.90 74.06 0.0M
2021-03-22 74.54 74.54 74.54 74.54 0.0M
2021-03-19 74.60 74.60 74.06 74.18 0.0M
2021-03-18 75.02 75.02 74.66 74.88 0.0M
2021-03-17 76.34 76.34 75.42 75.42 0.0M
2021-03-16 76.84 76.84 76.84 76.84 0.0M
2021-03-15 76.62 76.84 76.62 76.84 0.0M
2021-03-12 77.06 77.28 76.20 76.28 0.0M
2021-03-11 77.32 77.60 77.26 77.50 0.0M
2021-03-10 75.66 76.00 75.66 76.00 0.0M
2021-03-09 75.02 75.92 75.02 75.76 0.0M
2021-03-08 72.92 74.32 72.92 74.32 0.0M
2021-03-05 71.32 73.46 71.32 73.46 0.0M
2021-03-04 71.36 72.24 71.36 71.60 0.0M
2021-03-03 73.22 73.22 72.38 72.38 0.0M
2021-03-02 73.08 73.60 72.84 72.84 0.0M
2021-03-01 72.08 73.10 72.08 73.10 0.0M
2021-02-26 72.40 72.40 72.02 72.02 0.0M
2021-02-25 72.40 72.60 72.40 72.60 0.0M
2021-02-24 72.50 73.36 72.50 73.36 0.0M
2021-02-23 71.18 72.20 71.10 72.20 0.0M
2021-02-22 73.54 73.54 73.54 73.54 0.0M
2021-02-19 74.66 74.82 74.28 74.28 0.0M
2021-02-18 75.30 75.30 74.74 74.74 0.0M
2021-02-16 74.94 75.06 74.74 75.02 0.0M
2021-02-15 75.92 75.92 75.22 75.46 0.0M
2021-02-12 74.52 75.74 74.52 75.50 0.0M
2021-02-11 77.60 77.60 74.56 75.18 0.0M
2021-02-10 78.30 78.30 78.14 78.22 0.0M
2021-02-09 77.64 77.70 77.62 77.62 0.0M
2021-02-08 78.26 78.26 78.22 78.22 0.0M
2021-02-04 77.38 77.60 77.38 77.60 0.0M
2021-02-03 78.12 78.12 78.12 78.12 0.0M
2021-02-02 77.28 77.28 77.26 77.26 0.0M
2021-02-01 76.16 76.98 76.16 76.70 0.0M
2021-01-29 76.36 76.36 76.36 76.36 0.0M
2021-01-28 76.08 76.92 75.86 76.92 0.0M
2021-01-27 79.34 79.34 77.98 77.98 0.0M
2021-01-26 80.02 80.02 80.02 80.02 0.0M
2021-01-25 80.02 80.02 78.80 78.96 0.0M
2021-01-22 80.60 80.60 80.60 80.60 0.0M
2021-01-21 80.10 80.10 79.90 79.90 0.0M
2021-01-19 79.12 79.66 79.12 79.56 0.0M
2021-01-18 79.76 79.76 79.76 79.76 0.0M
2021-01-15 79.78 79.78 79.74 79.74 0.0M
2021-01-13 80.08 81.08 80.08 80.94 0.0M
2021-01-11 80.60 80.60 80.08 80.08 0.0M
2021-01-08 80.06 80.68 80.06 80.68 0.0M
2021-01-07 78.60 79.84 78.60 79.84 0.0M
2021-01-06 76.68 76.68 76.68 76.68 0.0M
2021-01-04 73.56 75.68 73.56 75.68 0.0M