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
2023-12-29 94.30 94.30 94.30 94.30 0.0M
2023-12-28 94.34 94.34 93.86 93.86 0.0M
2023-12-27 94.72 94.72 94.72 94.72 0.0M
2023-12-22 94.80 94.80 94.80 94.80 0.0M
2023-12-21 94.88 94.88 94.88 94.88 0.0M
2023-12-20 94.76 94.76 94.46 94.46 0.0M
2023-12-19 95.66 95.66 94.64 94.68 0.0M
2023-12-18 96.02 96.02 95.00 95.00 0.0M
2023-12-15 96.34 97.06 96.34 97.06 0.0M
2023-12-14 96.28 96.28 96.28 96.28 0.0M
2023-12-11 94.40 94.50 94.40 94.50 0.0M
2023-12-08 93.06 94.02 93.06 94.02 0.0M
2023-12-07 91.86 92.12 91.86 92.12 0.0M
2023-12-05 88.74 89.48 88.74 89.48 0.0M
2023-12-04 88.74 89.00 88.74 89.00 0.0M
2023-12-01 89.44 89.56 88.94 89.56 0.0M
2023-11-29 88.28 88.28 88.14 88.14 0.0M
2023-11-28 88.36 88.60 88.36 88.60 0.0M
2023-11-27 88.62 89.12 88.62 89.12 0.0M
2023-11-24 88.10 89.14 88.10 89.14 0.0M
2023-11-23 88.00 88.28 88.00 88.28 0.0M
2023-11-22 88.40 88.40 88.40 88.40 0.0M
2023-11-21 88.10 88.10 87.90 87.90 0.0M
2023-11-20 87.56 87.70 87.56 87.70 0.0M
2023-11-17 87.58 87.58 87.50 87.50 0.0M
2023-11-16 86.96 87.00 86.88 86.88 0.0M
2023-11-15 86.28 86.70 86.28 86.66 0.0M
2023-11-14 84.18 85.26 84.10 85.26 0.0M
2023-11-10 83.60 83.60 83.60 83.60 0.0M
2023-11-09 82.24 82.24 82.24 82.24 0.0M
2023-11-08 82.78 82.78 77.96 82.10 0.0M
2023-11-07 83.28 83.28 83.16 83.16 0.0M
2023-11-06 84.06 84.06 82.98 82.98 0.0M
2023-11-03 83.66 83.70 83.66 83.70 0.0M
2023-11-02 83.52 84.08 83.48 83.60 0.0M
2023-11-01 81.56 81.56 81.56 81.56 0.0M
2023-10-30 81.30 81.46 81.30 81.46 0.0M
2023-10-27 80.76 81.22 80.76 81.22 0.0M
2023-10-26 80.78 80.78 79.70 79.70 0.0M
2023-10-25 80.76 80.76 80.76 80.76 0.0M
2023-10-24 81.32 81.32 80.00 80.82 0.0M
2023-10-23 80.94 81.36 80.56 81.36 0.0M
2023-10-18 83.64 84.20 83.40 84.20 0.0M
2023-10-17 85.02 85.52 84.70 85.50 0.0M
2023-10-16 86.00 86.30 85.46 85.46 0.0M
2023-10-13 86.92 86.92 86.92 86.92 0.0M
2023-10-11 86.50 86.50 86.50 86.50 0.0M
2023-10-10 86.82 86.82 86.06 86.44 0.0M
2023-10-09 86.04 86.30 85.52 85.52 0.0M
2023-10-04 85.54 85.88 85.54 85.88 0.0M
2023-10-03 87.38 87.38 87.04 87.04 0.0M
2023-09-29 86.56 87.90 86.54 87.90 0.0M
2023-09-28 83.98 83.98 83.98 83.98 0.0M
2023-09-26 84.20 85.42 84.20 84.60 0.0M
2023-09-25 84.36 84.36 84.36 84.36 0.0M
2023-09-22 84.42 84.42 84.42 84.42 0.0M
2023-09-21 86.40 86.48 86.40 86.44 0.0M
2023-09-20 87.62 87.62 87.62 87.62 0.0M
2023-09-19 87.36 87.56 87.36 87.56 0.0M
2023-09-18 87.96 87.96 87.38 87.38 0.0M
2023-09-15 88.54 88.54 88.38 88.44 0.0M
2023-09-14 87.24 88.00 87.24 88.00 0.0M
2023-09-12 88.28 88.28 88.28 88.28 0.0M
2023-09-11 88.50 88.50 88.16 88.44 0.0M
2023-09-08 90.30 90.64 90.30 90.64 0.0M
2023-09-07 90.58 90.58 90.58 90.58 0.0M
2023-09-06 91.34 91.34 91.34 91.34 0.0M
2023-09-05 89.22 89.22 89.22 89.22 0.0M
2023-09-01 91.12 91.12 90.90 90.90 0.0M
2023-08-31 91.42 91.42 91.42 91.42 0.0M
2023-08-29 90.38 90.38 90.38 90.38 0.0M
2023-08-28 90.44 90.44 90.44 90.44 0.0M
2023-08-23 89.68 89.68 89.04 89.04 0.0M
2023-08-22 89.56 89.56 89.56 89.56 0.0M
2023-08-21 88.46 88.46 88.46 88.46 0.0M
2023-08-17 90.00 90.00 89.50 89.50 0.0M
2023-08-16 90.94 90.94 90.94 90.94 0.0M
2023-08-15 91.82 91.82 91.82 91.82 0.0M
2023-08-14 91.66 91.88 91.66 91.88 0.0M
2023-08-11 91.70 91.94 91.70 91.94 0.0M
2023-08-10 91.48 91.48 91.02 91.02 0.0M
2023-08-09 92.12 92.12 92.12 92.12 0.0M
2023-08-08 91.20 91.40 91.16 91.16 0.0M
2023-08-07 91.40 91.66 91.14 91.66 0.0M
2023-08-03 92.02 92.02 91.58 91.58 0.0M
2023-08-02 90.94 92.94 90.94 92.94 0.0M
2023-08-01 91.02 92.34 91.02 92.26 0.0M
2023-07-31 92.32 92.32 89.08 91.30 0.0M
2023-07-27 91.54 91.54 91.54 91.54 0.0M
2023-07-26 89.72 89.72 89.72 89.72 0.0M
2023-07-24 90.90 90.90 90.54 90.62 0.0M
2023-07-21 90.34 90.34 90.34 90.34 0.0M
2023-07-20 89.28 90.54 89.28 90.54 0.0M
2023-07-19 92.14 92.14 90.76 90.76 0.0M
2023-07-18 92.00 92.00 92.00 92.00 0.0M
2023-07-17 91.76 91.76 91.42 91.42 0.0M
2023-07-14 91.40 91.40 91.40 91.40 0.0M
2023-07-13 90.88 92.00 90.82 91.76 0.0M
2023-07-12 90.14 91.64 90.14 91.64 0.0M
2023-07-10 88.58 88.58 88.58 88.58 0.0M
2023-07-07 87.12 87.12 87.12 87.12 0.0M
2023-07-06 88.34 88.34 88.34 88.34 0.0M
2023-07-04 89.60 89.60 89.60 89.60 0.0M
2023-07-03 91.06 91.06 90.14 90.18 0.0M
2023-06-30 90.40 91.02 90.40 91.02 0.0M
2023-06-29 88.64 89.18 88.64 89.18 0.0M
2023-06-28 89.38 89.38 88.78 88.78 0.0M
2023-06-27 86.98 87.72 86.96 87.72 0.0M
2023-06-26 86.58 87.26 86.58 87.26 0.0M
2023-06-23 86.52 87.36 86.52 87.24 0.0M
2023-06-22 87.72 87.72 86.92 87.18 0.0M
2023-06-21 88.74 88.74 88.50 88.50 0.0M
2023-06-20 89.06 89.06 89.06 89.06 0.0M
2023-06-19 91.04 91.04 91.04 91.04 0.0M
2023-06-16 91.56 91.72 91.56 91.72 0.0M
2023-06-15 92.78 92.78 90.94 91.46 0.0M
2023-06-14 93.06 93.06 92.86 92.86 0.0M
2023-06-13 91.40 93.10 91.40 93.00 0.0M
2023-06-12 90.26 91.24 90.26 91.24 0.0M
2023-06-09 89.00 89.80 89.00 89.58 0.0M
2023-06-08 89.78 89.78 89.78 89.78 0.0M
2023-06-07 88.50 88.74 88.50 88.74 0.0M
2023-06-06 88.50 88.90 88.42 88.90 0.0M
2023-06-02 88.70 88.70 88.70 88.70 0.0M
2023-06-01 88.76 89.14 88.76 89.14 0.0M
2023-05-31 88.34 88.96 88.24 88.96 0.0M
2023-05-30 88.94 89.72 88.84 88.84 0.0M
2023-05-26 88.46 88.58 88.46 88.58 0.0M
2023-05-25 85.52 85.52 85.52 85.52 0.0M
2023-05-24 84.96 85.04 84.96 85.04 0.0M
2023-05-23 87.50 87.50 87.40 87.40 0.0M
2023-05-22 87.36 88.06 87.36 88.06 0.0M
2023-05-18 86.00 87.00 86.00 86.80 0.0M
2023-05-17 85.64 85.64 85.64 85.64 0.0M
2023-05-16 86.34 86.34 85.86 85.86 0.0M
2023-05-12 86.36 86.50 86.16 86.50 0.0M
2023-05-10 84.78 84.78 84.78 84.78 0.0M
2023-05-09 85.36 85.36 85.36 85.36 0.0M
2023-05-05 85.10 85.16 85.10 85.16 0.0M
2023-05-04 85.88 85.88 84.42 84.96 0.0M
2023-05-02 85.72 85.72 85.14 85.14 0.0M
2023-04-28 85.02 85.02 85.02 85.02 0.0M
2023-04-27 84.80 84.80 84.80 84.80 0.0M
2023-04-26 83.16 83.16 83.16 83.16 0.0M
2023-04-25 84.10 85.18 84.10 85.18 0.0M
2023-04-24 84.56 84.56 84.56 84.56 0.0M
2023-04-21 83.74 83.74 83.74 83.74 0.0M
2023-04-20 84.02 84.02 84.02 84.02 0.0M
2023-04-19 83.58 84.46 83.54 84.46 0.0M
2023-04-17 82.48 83.00 82.48 82.76 0.0M
2023-04-14 82.40 82.40 82.40 82.40 0.0M
2023-04-13 81.60 81.60 81.60 81.60 0.0M
2023-04-12 81.02 81.02 81.02 81.02 0.0M
2023-04-05 81.94 81.94 79.14 79.14 0.0M
2023-04-04 84.68 84.68 84.68 84.68 0.0M
2023-04-03 84.00 84.08 83.08 83.80 0.0M
2023-03-31 84.02 84.16 84.02 84.16 0.0M
2023-03-30 83.68 83.68 83.68 83.68 0.0M
2023-03-29 82.10 82.10 82.10 82.10 0.0M
2023-03-27 81.50 82.04 81.50 82.04 0.0M
2023-03-24 81.26 81.26 80.04 80.04 0.0M
2023-03-22 84.52 84.52 84.52 84.52 0.0M
2023-03-21 86.04 86.60 86.04 86.60 0.0M
2023-03-20 84.80 85.10 84.80 85.10 0.0M
2023-03-17 85.92 85.92 85.06 85.06 0.0M
2023-03-16 84.84 84.84 84.84 84.84 0.0M
2023-03-14 85.34 85.34 85.34 85.34 0.0M
2023-03-13 83.78 85.14 83.78 84.28 0.0M
2023-03-10 87.74 87.74 85.24 85.24 0.0M
2023-03-09 88.06 88.06 88.06 88.06 0.0M
2023-03-08 88.52 88.58 88.52 88.58 0.0M
2023-03-07 89.56 89.56 88.80 88.80 0.0M
2023-03-06 89.30 89.36 89.30 89.36 0.0M
2023-03-03 89.00 89.30 89.00 89.30 0.0M
2023-03-02 87.88 88.00 87.20 88.00 0.0M
2023-03-01 88.68 88.88 88.68 88.88 0.0M
2023-02-28 87.30 87.72 87.26 87.72 0.0M
2023-02-27 86.82 86.94 86.82 86.88 0.0M
2023-02-24 87.90 87.90 86.88 86.88 0.0M
2023-02-23 88.32 88.32 88.32 88.32 0.0M
2023-02-22 87.96 88.40 87.86 88.40 0.0M
2023-02-21 87.38 87.38 87.38 87.38 0.0M
2023-02-20 88.38 88.46 88.38 88.46 0.0M
2023-02-17 88.52 89.54 88.52 89.54 0.0M
2023-02-16 90.60 90.60 89.10 89.10 0.0M
2023-02-15 89.96 89.96 89.62 89.62 0.0M
2023-02-14 87.50 87.50 87.50 87.50 0.0M
2023-02-13 86.02 87.32 86.02 87.32 0.0M
2023-02-10 85.30 85.82 84.58 85.82 0.0M
2023-02-09 87.54 88.20 85.38 85.38 0.0M
2023-02-08 81.78 81.78 81.78 81.78 0.0M
2023-02-07 83.52 83.80 83.14 83.16 0.0M
2023-02-06 83.74 83.74 83.74 83.74 0.0M
2023-02-03 84.64 84.64 84.18 84.18 0.0M
2023-02-02 82.80 83.88 82.80 83.68 0.0M
2023-02-01 82.26 82.88 82.26 82.88 0.0M
2023-01-30 82.72 82.80 82.38 82.80 0.0M
2023-01-27 82.56 82.92 82.56 82.92 0.0M
2023-01-26 82.64 82.64 82.64 82.64 0.0M
2023-01-25 82.24 82.24 82.24 82.24 0.0M
2023-01-23 81.10 81.10 81.10 81.10 0.0M
2023-01-19 82.10 82.10 81.14 81.14 0.0M
2023-01-18 82.94 83.58 82.94 83.54 0.0M
2023-01-17 82.64 82.64 82.64 82.64 0.0M
2023-01-16 82.02 82.08 82.02 82.08 0.0M
2023-01-13 81.10 81.10 81.10 81.10 0.0M
2023-01-12 80.92 81.14 80.92 81.14 0.0M
2023-01-11 79.22 79.22 79.22 79.22 0.0M
2023-01-10 80.20 80.20 79.16 79.62 0.0M
2023-01-09 80.42 81.10 80.42 81.10 0.0M
2023-01-06 78.20 79.48 78.20 79.48 0.0M
2023-01-05 78.46 78.46 78.46 78.46 0.0M
2023-01-04 76.28 77.22 76.28 77.22 0.0M
2023-01-03 75.82 75.82 75.82 75.82 0.0M
2023-01-02 75.24 75.24 74.80 74.80 0.0M