Lindsay

LNN
🏛️ ドイツ →
119.30
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
2022-12-30 155.30 155.30 155.30 155.30 0.0M
2022-12-29 153.50 154.80 153.20 153.20 0.0M
2022-12-28 156.10 156.10 154.80 155.40 0.0M
2022-12-27 157.70 157.70 157.70 157.70 0.0M
2022-12-23 154.00 154.50 154.00 154.50 0.0M
2022-12-22 158.90 158.90 158.90 158.90 0.0M
2022-12-19 155.90 155.90 155.90 155.90 0.0M
2022-12-15 159.00 159.00 156.30 156.30 0.0M
2022-12-14 164.30 164.30 160.00 160.00 0.0M
2022-12-13 160.20 164.70 160.20 164.70 0.0M
2022-12-09 160.50 160.50 160.50 160.50 0.0M
2022-12-08 161.20 161.20 161.20 161.20 0.0M
2022-12-07 165.70 165.70 163.00 163.50 0.0M
2022-12-06 161.30 161.30 161.30 161.30 0.0M
2022-12-05 165.00 165.40 165.00 165.40 0.0M
2022-12-02 165.80 165.80 165.80 165.80 0.0M
2022-12-01 172.40 172.40 165.80 169.20 0.0M
2022-11-29 170.20 170.20 169.80 169.80 0.0M
2022-11-28 173.70 173.70 165.50 170.00 0.0M
2022-11-25 177.60 177.60 171.80 174.30 0.0M
2022-11-24 171.00 171.00 171.00 171.00 0.0M
2022-11-23 175.10 175.10 175.10 175.10 0.0M
2022-11-21 173.20 179.50 166.90 172.80 0.0M
2022-11-18 167.80 167.80 167.80 167.80 0.0M
2022-11-17 158.90 158.90 158.90 158.90 0.0M
2022-11-16 165.30 165.30 162.70 162.70 0.0M
2022-11-15 164.40 164.60 164.40 164.60 0.0M
2022-11-14 159.80 166.10 159.60 163.90 0.0M
2022-11-07 167.20 167.20 164.70 164.70 0.0M
2022-11-04 170.50 170.50 170.50 170.50 0.0M
2022-11-01 169.80 169.80 169.80 169.80 0.0M
2022-10-31 168.00 172.00 167.70 172.00 0.0M
2022-10-28 161.40 161.40 161.40 161.40 0.0M
2022-10-25 157.70 157.70 157.70 157.70 0.0M
2022-10-20 168.70 168.70 157.50 157.50 0.0M
2022-10-19 162.30 162.30 162.30 162.30 0.0M
2022-10-18 162.50 162.50 162.50 162.50 0.0M
2022-10-14 156.10 156.10 156.10 156.10 0.0M
2022-10-12 154.00 154.00 154.00 154.00 0.0M
2022-10-04 156.30 156.30 156.30 156.30 0.0M
2022-09-30 143.90 143.90 143.90 143.90 0.0M
2022-09-29 144.30 144.30 143.60 143.60 0.0M
2022-09-28 149.30 149.30 149.30 149.30 0.0M
2022-09-27 145.40 151.90 145.40 146.40 0.0M
2022-09-23 148.00 148.00 148.00 148.00 0.0M
2022-09-21 157.00 157.00 157.00 157.00 0.0M
2022-09-20 153.80 153.80 153.80 153.80 0.0M
2022-09-16 150.40 150.40 148.10 148.10 0.0M
2022-09-15 151.30 152.30 151.30 152.30 0.0M
2022-09-14 152.00 152.00 152.00 152.00 0.0M
2022-09-13 159.10 159.10 154.80 154.80 0.0M
2022-09-12 158.70 158.70 158.70 158.70 0.0M
2022-09-09 162.90 163.10 162.90 163.10 0.0M
2022-09-07 160.20 160.20 160.10 160.10 0.0M
2022-09-05 160.00 161.00 160.00 161.00 0.0M
2022-09-02 162.30 162.30 159.20 159.20 0.0M
2022-08-31 164.70 164.70 158.90 158.90 0.0M
2022-08-30 166.40 166.40 166.40 166.40 0.0M
2022-08-29 166.00 166.00 163.50 163.50 0.0M
2022-08-26 168.60 168.60 162.90 162.90 0.0M
2022-08-25 170.50 172.60 168.70 168.70 0.0M
2022-08-24 166.50 166.50 166.50 166.50 0.0M
2022-08-23 165.00 165.40 165.00 165.00 0.0M
2022-08-22 165.20 165.20 165.20 165.20 0.0M
2022-08-19 166.20 166.20 164.50 164.50 0.0M
2022-08-18 157.30 157.30 157.30 157.30 0.0M
2022-08-17 163.70 163.70 161.50 161.50 0.0M
2022-08-16 168.30 168.30 163.80 163.80 0.0M
2022-08-15 164.90 165.00 162.40 165.00 0.0M
2022-08-12 164.30 164.30 162.00 162.00 0.0M
2022-08-11 160.30 161.00 159.00 161.00 0.0M
2022-08-10 160.10 160.10 160.10 160.10 0.0M
2022-08-09 154.70 154.70 154.70 154.70 0.0M
2022-08-08 158.90 158.90 158.20 158.20 0.0M
2022-08-05 160.30 160.30 154.30 154.30 0.0M
2022-08-04 155.60 155.60 155.60 155.60 0.0M
2022-08-03 150.80 151.70 150.80 151.70 0.0M
2022-08-02 155.00 155.20 151.70 151.70 0.0M
2022-08-01 152.90 153.20 147.20 153.20 0.0M
2022-07-29 149.50 151.30 149.50 151.30 0.0M
2022-07-28 145.00 147.80 145.00 147.80 0.0M
2022-07-27 145.90 145.90 145.90 145.90 0.0M
2022-07-26 142.10 142.10 140.00 142.00 0.0M
2022-07-25 139.00 139.00 139.00 139.00 0.0M
2022-07-22 140.40 140.70 135.80 137.10 0.0M
2022-07-20 135.00 135.00 135.00 135.00 0.0M
2022-07-19 131.30 131.30 131.30 131.30 0.0M
2022-07-18 130.90 130.90 129.10 129.10 0.0M
2022-07-15 130.70 131.10 130.70 131.10 0.0M
2022-07-14 128.90 128.90 124.20 124.20 0.0M
2022-07-11 134.50 135.90 134.50 135.40 0.0M
2022-07-08 138.00 138.00 131.90 133.90 0.0M
2022-07-07 129.10 129.10 129.10 129.10 0.0M
2022-07-06 129.80 129.80 129.80 129.80 0.0M
2022-07-05 132.60 132.60 131.40 131.40 0.0M
2022-07-04 135.00 135.20 131.50 131.50 0.0M
2022-07-01 124.10 133.20 124.10 133.20 0.0M
2022-06-30 124.40 124.60 124.40 124.60 0.0M
2022-06-29 114.80 114.80 114.80 114.80 0.0M
2022-06-28 118.10 118.10 116.50 116.50 0.0M
2022-06-27 118.40 118.50 118.40 118.50 0.0M
2022-06-23 116.70 116.70 116.70 116.70 0.0M
2022-06-22 116.00 116.00 114.00 114.00 0.0M
2022-06-21 115.30 115.30 115.30 115.30 0.0M
2022-06-20 111.60 111.60 111.60 111.60 0.0M
2022-06-17 115.50 118.90 115.50 116.00 0.0M
2022-06-16 112.80 112.80 111.50 111.50 0.0M
2022-06-15 117.00 117.00 117.00 117.00 0.0M
2022-06-14 114.80 114.80 114.80 114.80 0.0M
2022-06-13 115.20 116.20 115.00 116.20 0.0M
2022-06-10 118.80 118.80 118.80 118.80 0.0M
2022-06-09 119.70 119.70 117.20 117.20 0.0M
2022-06-08 127.20 130.50 121.20 122.40 0.0M
2022-06-07 121.90 127.70 121.90 125.50 0.0M
2022-06-06 125.00 126.20 125.00 126.00 0.0M
2022-06-03 128.10 128.10 123.80 123.80 0.0M
2022-06-02 124.10 126.10 123.40 126.10 0.0M
2022-06-01 120.30 120.30 120.30 120.30 0.0M
2022-05-31 121.10 124.10 118.80 118.80 0.0M
2022-05-27 117.30 117.30 117.30 117.30 0.0M
2022-05-20 116.00 116.00 116.00 116.00 0.0M
2022-05-17 123.80 123.80 123.80 123.80 0.0M
2022-05-13 123.30 124.30 123.30 123.50 0.0M
2022-05-12 119.90 119.90 119.90 119.90 0.0M
2022-05-10 116.20 116.20 116.20 116.20 0.0M
2022-05-09 121.50 121.50 116.90 119.40 0.0M
2022-05-02 127.80 127.80 127.80 127.80 0.0M
2022-04-29 131.20 131.20 129.80 129.80 0.0M
2022-04-28 129.50 129.50 129.50 129.50 0.0M
2022-04-26 128.80 133.30 126.50 126.50 0.0M
2022-04-25 132.00 132.00 132.00 132.00 0.0M
2022-04-22 134.20 134.20 134.20 134.20 0.0M
2022-04-21 140.00 140.70 137.50 137.50 0.0M
2022-04-20 140.00 140.00 140.00 140.00 0.0M
2022-04-19 138.70 138.70 138.70 138.70 0.0M
2022-04-14 139.80 139.80 138.00 138.00 0.0M
2022-04-13 137.40 137.60 137.40 137.60 0.0M
2022-04-11 135.30 136.00 135.30 135.40 0.0M
2022-04-06 131.40 133.30 131.40 133.30 0.0M
2022-04-05 133.80 133.80 133.80 133.80 0.0M
2022-04-04 141.00 141.50 136.00 136.00 0.0M
2022-04-01 143.10 144.90 143.10 144.90 0.0M
2022-03-30 140.00 140.00 136.00 139.00 0.0M
2022-03-29 140.00 140.00 140.00 140.00 0.0M
2022-03-28 144.00 145.00 141.00 141.00 0.0M
2022-03-25 143.00 143.00 142.00 142.00 0.0M
2022-03-23 142.00 142.00 141.00 141.00 0.0M
2022-03-22 141.00 141.00 140.00 141.00 0.0M
2022-03-21 133.00 137.00 133.00 137.00 0.0M
2022-03-18 136.00 136.00 136.00 136.00 0.0M
2022-03-17 132.00 132.00 132.00 132.00 0.0M
2022-03-16 130.00 130.00 130.00 130.00 0.0M
2022-03-14 137.00 137.00 132.00 132.00 0.0M
2022-03-11 131.00 132.00 130.00 130.00 0.0M
2022-03-10 129.00 129.00 129.00 129.00 0.0M
2022-03-09 131.00 131.00 131.00 131.00 0.0M
2022-03-08 126.00 126.00 125.00 125.00 0.0M
2022-03-07 126.00 128.00 126.00 128.00 0.0M
2022-03-04 123.00 123.00 120.00 123.00 0.0M
2022-03-02 119.00 121.00 119.00 121.00 0.0M
2022-03-01 118.00 118.00 116.00 116.00 0.0M
2022-02-28 119.00 120.00 119.00 120.00 0.0M
2022-02-25 117.00 117.00 117.00 117.00 0.0M
2022-02-24 109.00 113.00 109.00 113.00 0.0M
2022-02-22 116.00 116.00 116.00 116.00 0.0M
2022-02-21 116.00 116.00 115.00 115.00 0.0M
2022-02-17 116.00 116.00 116.00 116.00 0.0M
2022-02-16 116.00 116.00 116.00 116.00 0.0M
2022-02-15 115.00 115.00 115.00 115.00 0.0M
2022-02-14 113.00 113.00 113.00 113.00 0.0M
2022-02-10 115.00 115.00 112.00 112.00 0.0M
2022-02-09 115.00 116.00 114.00 114.00 0.0M
2022-02-08 110.00 110.00 110.00 110.00 0.0M
2022-02-07 111.00 111.00 110.00 110.00 0.0M
2022-02-04 108.00 108.00 108.00 108.00 0.0M
2022-02-03 112.00 112.00 108.00 108.00 0.0M
2022-02-02 115.00 115.00 109.00 109.00 0.0M
2022-02-01 112.00 114.00 112.00 114.00 0.0M
2022-01-28 110.00 110.00 107.00 108.00 0.0M
2022-01-27 111.00 111.00 111.00 111.00 0.0M
2022-01-26 115.00 115.00 110.00 110.00 0.0M
2022-01-25 118.00 120.00 111.00 111.00 0.0M
2022-01-24 117.00 117.00 112.00 112.00 0.0M
2022-01-21 117.00 117.00 117.00 117.00 0.0M
2022-01-20 121.00 121.00 115.00 115.00 0.0M
2022-01-18 123.00 123.00 123.00 123.00 0.0M
2022-01-17 123.00 123.00 123.00 123.00 0.0M
2022-01-14 122.00 122.00 122.00 122.00 0.0M
2022-01-13 122.00 123.00 121.00 123.00 0.0M
2022-01-11 124.00 125.00 124.00 125.00 0.0M
2022-01-10 122.00 123.00 118.00 123.00 0.0M
2022-01-07 125.00 125.00 120.00 121.00 0.0M
2022-01-06 131.00 132.00 129.00 129.00 0.0M
2022-01-05 137.00 139.00 133.00 133.00 0.0M
2022-01-04 138.00 140.00 138.00 140.00 0.0M
2022-01-03 135.00 136.00 134.00 134.00 0.0M