Luminar Tech

LAZR
🏛️ ドイツ →
1.76
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 46.65 48.15 46.65 48.00 0.0M
2023-12-28 49.95 50.10 48.60 49.05 0.0M
2023-12-27 48.45 50.25 48.15 49.50 0.0M
2023-12-22 45.00 47.10 44.55 46.50 0.0M
2023-12-21 43.95 45.45 43.95 45.00 0.0M
2023-12-20 47.25 49.20 43.50 43.50 0.0M
2023-12-19 41.25 46.95 41.25 46.95 0.0M
2023-12-18 44.10 45.45 41.40 42.30 0.0M
2023-12-15 42.60 46.05 42.15 45.15 0.0M
2023-12-14 39.60 43.20 38.70 42.30 0.0M
2023-12-13 34.50 39.30 33.90 39.15 0.0M
2023-12-12 34.35 34.35 33.15 34.35 0.0M
2023-12-11 33.45 34.05 32.10 33.90 0.0M
2023-12-08 33.90 34.35 31.80 33.30 0.0M
2023-12-07 36.00 36.60 33.75 33.90 0.0M
2023-12-06 35.40 37.20 34.80 36.60 0.0M
2023-12-05 35.55 36.30 34.50 35.25 0.0M
2023-12-04 33.75 36.45 33.75 35.55 0.0M
2023-12-01 34.65 35.55 33.75 33.75 0.0M
2023-11-30 34.35 34.50 32.85 34.20 0.0M
2023-11-29 33.75 35.85 33.30 33.45 0.0M
2023-11-28 36.00 36.15 32.10 33.15 0.0M
2023-11-27 37.80 37.80 36.15 36.15 0.0M
2023-11-24 37.50 37.65 37.05 37.35 0.0M
2023-11-23 37.80 37.80 37.80 37.80 0.0M
2023-11-22 36.90 37.80 36.90 37.35 0.0M
2023-11-21 39.15 39.30 36.15 37.05 0.0M
2023-11-20 40.05 41.40 38.70 38.70 0.0M
2023-11-17 39.00 39.30 36.30 39.00 0.0M
2023-11-16 46.35 46.35 36.90 37.50 0.0M
2023-11-15 40.80 48.15 40.80 46.50 0.0M
2023-11-14 43.05 44.10 37.95 41.40 0.0M
2023-11-13 44.10 45.60 42.60 42.60 0.0M
2023-11-10 43.80 46.05 43.50 45.00 0.0M
2023-11-09 45.90 47.55 42.75 43.95 0.0M
2023-11-08 50.70 51.60 50.10 51.60 0.0M
2023-11-07 50.40 50.70 49.35 49.80 0.0M
2023-11-06 52.80 55.65 49.50 49.50 0.0M
2023-11-03 48.90 55.50 48.90 52.65 0.0M
2023-11-02 44.40 49.65 44.40 48.75 0.0M
2023-11-01 45.00 46.35 44.25 45.45 0.0M
2023-10-31 44.25 45.30 43.50 45.00 0.0M
2023-10-30 48.00 48.75 43.50 44.25 0.0M
2023-10-27 49.80 50.85 46.80 46.80 0.0M
2023-10-26 46.35 49.50 46.35 48.90 0.0M
2023-10-25 52.50 54.00 48.00 48.00 0.0M
2023-10-24 53.25 54.45 53.10 53.10 0.0M
2023-10-23 51.90 53.40 51.60 53.25 0.0M
2023-10-20 51.60 52.95 51.00 52.50 0.0M
2023-10-19 54.90 56.70 52.35 52.80 0.0M
2023-10-18 58.05 59.25 55.05 55.95 0.0M
2023-10-17 60.00 61.05 57.60 59.40 0.0M
2023-10-16 58.95 60.15 57.90 59.85 0.0M
2023-10-13 57.45 58.05 56.70 58.05 0.0M
2023-10-12 59.25 59.25 59.25 59.25 0.0M
2023-10-11 62.85 62.85 60.30 60.75 0.0M
2023-10-10 58.20 61.80 58.20 61.80 0.0M
2023-10-09 61.35 61.65 57.30 58.95 0.0M
2023-10-06 60.15 60.15 59.55 59.85 0.0M
2023-10-05 63.30 63.30 61.50 61.50 0.0M
2023-10-04 61.50 61.50 60.00 61.20 0.0M
2023-10-03 64.95 64.95 60.90 60.90 0.0M
2023-10-02 63.75 67.05 63.00 63.00 0.0M
2023-09-29 63.15 64.05 62.55 63.15 0.0M
2023-09-28 60.00 62.55 60.00 62.55 0.0M
2023-09-27 57.90 61.35 57.15 61.35 0.0M
2023-09-26 60.75 60.75 57.45 57.45 0.0M
2023-09-25 64.05 64.50 61.35 61.35 0.0M
2023-09-22 62.10 64.35 62.10 62.25 0.0M
2023-09-21 67.80 67.80 62.70 62.70 0.0M
2023-09-20 68.70 70.35 67.50 67.50 0.0M
2023-09-19 68.70 69.75 68.70 69.75 0.0M
2023-09-18 72.75 73.35 70.50 70.50 0.0M
2023-09-15 73.05 73.65 71.40 71.85 0.0M
2023-09-14 72.30 74.10 71.10 72.30 0.0M
2023-09-13 73.35 75.00 72.45 72.45 0.0M
2023-09-12 75.30 75.30 73.50 74.70 0.0M
2023-09-11 74.10 77.10 74.10 74.40 0.0M
2023-09-08 75.60 77.10 74.70 75.00 0.0M
2023-09-07 79.20 79.50 74.40 75.90 0.0M
2023-09-06 82.80 82.80 77.10 78.30 0.0M
2023-09-05 81.00 82.20 81.00 81.90 0.0M
2023-09-04 81.30 82.50 81.00 81.90 0.0M
2023-09-01 79.20 81.90 79.20 80.70 0.0M
2023-08-31 82.50 82.50 80.10 80.10 0.0M
2023-08-30 88.80 88.80 80.40 81.60 0.0M
2023-08-29 76.50 85.20 76.50 85.20 0.0M
2023-08-28 75.90 80.40 75.90 77.10 0.0M
2023-08-25 75.30 79.20 75.30 78.90 0.0M
2023-08-24 82.80 84.30 77.70 78.60 0.0M
2023-08-23 82.20 82.50 78.90 79.20 0.0M
2023-08-22 78.30 81.30 78.00 78.00 0.0M
2023-08-21 82.50 82.80 79.20 81.00 0.0M
2023-08-18 79.20 81.60 76.20 80.70 0.0M
2023-08-17 83.10 84.00 77.10 77.40 0.0M
2023-08-16 84.00 84.60 81.60 82.50 0.0M
2023-08-15 87.90 87.90 84.30 84.60 0.0M
2023-08-14 87.60 87.60 85.50 87.00 0.0M
2023-08-11 84.30 87.30 82.50 87.30 0.0M
2023-08-10 87.30 88.20 82.50 83.10 0.0M
2023-08-09 96.00 96.00 84.30 88.20 0.0M
2023-08-08 92.70 93.60 88.50 91.80 0.0M
2023-08-07 98.40 99.00 89.40 91.80 0.0M
2023-08-04 101.70 101.70 95.40 95.40 0.0M
2023-08-03 102.90 102.90 99.60 99.60 0.0M
2023-08-02 105.90 105.90 99.60 102.30 0.0M
2023-08-01 99.60 108.90 99.30 107.10 0.0M
2023-07-31 97.20 101.40 95.10 101.40 0.0M
2023-07-28 93.60 95.10 93.00 94.80 0.0M
2023-07-27 96.90 99.00 92.40 93.60 0.0M
2023-07-26 94.20 96.30 94.20 96.30 0.0M
2023-07-25 92.40 96.60 92.40 95.40 0.0M
2023-07-24 94.50 94.50 91.80 92.70 0.0M
2023-07-21 97.80 97.80 91.20 92.70 0.0M
2023-07-20 101.70 102.00 94.20 94.20 0.0M
2023-07-19 97.50 103.80 97.50 101.40 0.0M
2023-07-18 94.20 96.30 94.20 95.70 0.0M
2023-07-17 93.60 95.70 91.50 94.20 0.0M
2023-07-14 102.30 102.90 93.30 94.80 0.0M
2023-07-13 111.30 111.90 102.30 102.30 0.0M
2023-07-12 98.70 109.80 98.70 108.30 0.0M
2023-07-11 97.20 105.00 97.20 100.80 0.0M
2023-07-10 92.40 99.30 92.40 97.20 0.0M
2023-07-07 90.60 96.30 90.60 95.10 0.0M
2023-07-06 92.10 93.30 90.00 90.00 0.0M
2023-07-05 91.50 95.10 91.50 95.10 0.0M
2023-07-04 92.40 94.20 91.50 91.50 0.0M
2023-07-03 95.40 97.50 93.60 93.60 0.0M
2023-06-30 93.90 96.90 93.60 95.40 0.0M
2023-06-29 91.50 94.80 89.70 92.70 0.0M
2023-06-28 87.60 90.30 86.10 90.30 0.0M
2023-06-27 83.10 87.00 82.80 87.00 0.0M
2023-06-26 85.50 87.60 83.10 83.10 0.0M
2023-06-23 88.50 89.10 86.10 86.10 0.0M
2023-06-22 89.70 89.70 87.30 87.90 0.0M
2023-06-21 92.70 93.00 87.00 88.50 0.0M
2023-06-20 93.30 93.30 91.50 92.40 0.0M
2023-06-19 93.00 94.80 93.00 93.00 0.0M
2023-06-16 97.80 98.70 92.70 94.20 0.0M
2023-06-15 101.10 101.10 96.60 97.20 0.0M
2023-06-14 104.10 104.40 99.60 99.60 0.0M
2023-06-13 96.60 103.20 95.40 102.60 0.0M
2023-06-12 91.80 96.90 90.00 95.70 0.0M
2023-06-09 94.50 94.50 90.60 90.60 0.0M
2023-06-08 94.80 95.40 89.40 90.60 0.0M
2023-06-07 102.30 103.50 95.40 96.00 0.0M
2023-06-06 94.20 103.80 94.20 100.20 0.0M
2023-06-05 96.30 96.30 92.70 95.10 0.0M
2023-06-02 96.00 97.80 93.90 93.90 0.0M
2023-06-01 96.30 97.80 93.00 97.80 0.0M
2023-05-31 98.40 100.20 93.00 95.70 0.0M
2023-05-30 94.50 98.40 94.50 98.40 0.0M
2023-05-29 94.80 94.80 93.30 94.50 0.0M
2023-05-26 90.30 93.60 90.30 93.30 0.0M
2023-05-25 89.70 91.20 88.20 90.90 0.0M
2023-05-24 91.20 91.20 84.60 87.00 0.0M
2023-05-23 98.70 99.30 90.00 90.90 0.0M
2023-05-22 88.50 99.00 87.30 98.70 0.0M
2023-05-19 93.00 93.90 86.10 86.10 0.0M
2023-05-18 91.80 101.10 91.80 92.10 0.0M
2023-05-17 84.60 90.90 84.30 90.90 0.0M
2023-05-16 84.60 84.60 82.50 83.70 0.0M
2023-05-15 77.10 83.10 77.10 83.10 0.0M
2023-05-12 77.70 78.30 76.20 76.80 0.0M
2023-05-11 81.30 82.80 77.10 77.70 0.0M
2023-05-10 82.20 86.10 78.60 79.50 0.0M
2023-05-09 89.10 89.10 86.40 86.40 0.0M
2023-05-08 82.50 87.60 82.50 87.60 0.0M
2023-05-05 77.40 82.50 77.40 82.50 0.0M
2023-05-04 79.20 82.20 77.70 78.30 0.0M
2023-05-03 81.60 81.90 79.50 80.40 0.0M
2023-05-02 79.20 82.80 78.30 82.80 0.0M
2023-04-28 79.50 83.70 79.50 82.50 0.0M
2023-04-27 75.60 79.50 75.60 79.50 0.0M
2023-04-26 75.00 77.40 75.00 77.40 0.0M
2023-04-25 76.20 82.20 72.75 74.55 0.0M
2023-04-24 77.70 78.00 74.55 75.90 0.0M
2023-04-21 80.40 80.40 78.30 78.30 0.0M
2023-04-20 83.40 83.70 79.50 79.50 0.0M
2023-04-19 86.70 86.70 83.10 83.40 0.0M
2023-04-18 84.90 85.80 82.80 85.80 0.0M
2023-04-17 80.10 81.30 78.60 80.70 0.0M
2023-04-14 78.60 78.90 77.10 78.60 0.0M
2023-04-13 77.10 79.20 76.50 78.60 0.0M
2023-04-12 80.40 80.40 76.50 77.70 0.0M
2023-04-11 79.80 79.80 79.20 79.20 0.0M
2023-04-06 80.10 81.60 75.60 75.60 0.0M
2023-04-05 83.70 84.00 79.20 80.40 0.0M
2023-04-04 85.50 86.10 81.60 82.50 0.0M
2023-04-03 90.90 91.50 82.80 83.40 0.0M
2023-03-31 87.60 89.70 86.70 88.50 0.0M
2023-03-30 90.30 92.40 87.30 87.30 0.0M
2023-03-29 87.90 91.20 87.90 90.00 0.0M
2023-03-28 93.00 93.00 87.30 87.30 0.0M
2023-03-27 90.90 93.30 86.10 92.70 0.0M
2023-03-24 95.70 95.70 89.40 90.30 0.0M
2023-03-23 93.90 96.60 93.00 95.40 0.0M
2023-03-22 103.50 103.50 91.20 92.70 0.0M
2023-03-21 111.60 112.50 108.60 108.60 0.0M
2023-03-20 117.90 118.50 109.20 111.90 0.0M
2023-03-17 121.80 122.70 117.60 117.60 0.0M
2023-03-16 118.20 122.10 115.50 122.10 0.0M
2023-03-15 116.40 118.80 111.60 118.80 0.0M
2023-03-14 123.90 126.30 112.50 117.00 0.0M
2023-03-13 118.20 126.30 115.80 123.90 0.0M
2023-03-10 126.90 129.30 117.60 117.90 0.0M
2023-03-09 135.60 136.50 125.70 127.80 0.0M
2023-03-08 129.90 135.00 129.90 135.00 0.0M
2023-03-07 141.30 141.30 129.60 131.10 0.0M
2023-03-06 139.20 149.70 137.40 139.20 0.0M
2023-03-03 124.80 144.60 124.80 138.60 0.0M
2023-03-02 125.10 126.00 123.00 125.70 0.0M
2023-03-01 120.30 126.00 115.20 126.00 0.0M
2023-02-28 127.50 133.80 121.50 124.50 0.0M
2023-02-27 120.00 129.30 115.80 123.90 0.0M
2023-02-24 104.40 118.50 101.10 117.60 0.0M
2023-02-23 108.30 113.10 97.50 105.30 0.0M
2023-02-22 81.30 107.40 79.80 105.60 0.0M
2023-02-21 93.30 93.30 81.90 81.90 0.0M
2023-02-20 95.70 95.70 94.20 95.70 0.0M
2023-02-17 92.70 93.00 91.80 92.70 0.0M
2023-02-16 96.30 97.80 91.50 94.80 0.0M
2023-02-15 87.90 95.10 87.90 95.10 0.0M
2023-02-14 86.70 88.20 85.50 86.70 0.0M
2023-02-13 86.40 87.30 84.00 87.30 0.0M
2023-02-10 90.00 90.00 84.90 84.90 0.0M
2023-02-09 94.50 96.00 89.70 90.00 0.0M
2023-02-08 100.50 102.30 96.90 97.20 0.0M
2023-02-07 112.20 112.20 96.90 99.00 0.0M
2023-02-06 105.00 107.40 103.50 107.40 0.0M
2023-02-03 102.60 112.50 100.80 108.30 0.0M
2023-02-02 98.70 111.00 97.20 106.20 0.0M
2023-02-01 91.50 98.40 90.30 98.40 0.0M
2023-01-31 87.30 92.40 87.00 91.80 0.0M
2023-01-30 94.80 95.40 87.00 88.20 0.0M
2023-01-27 87.90 96.60 87.90 93.60 0.0M
2023-01-26 85.20 86.70 85.20 86.40 0.0M
2023-01-25 84.60 86.70 80.40 86.10 0.0M
2023-01-24 89.10 89.10 85.50 87.90 0.0M
2023-01-23 86.10 91.50 84.90 90.00 0.0M
2023-01-20 84.90 90.60 82.20 86.10 0.0M
2023-01-19 85.20 85.20 81.60 84.00 0.0M
2023-01-18 89.40 94.50 86.40 89.10 0.0M
2023-01-17 87.30 91.50 81.90 90.00 0.0M
2023-01-16 83.40 87.30 82.80 87.30 0.0M
2023-01-13 79.80 81.30 76.20 81.30 0.0M
2023-01-12 72.45 79.20 70.50 79.20 0.0M
2023-01-11 68.85 73.20 65.70 70.50 0.0M
2023-01-10 61.20 67.20 59.85 65.70 0.0M
2023-01-09 56.70 62.70 55.80 60.30 0.0M
2023-01-06 63.30 63.90 55.35 55.95 0.0M
2023-01-05 68.85 69.30 62.25 62.25 0.0M
2023-01-04 66.00 69.45 64.95 65.85 0.0M
2023-01-03 71.85 72.15 66.75 66.75 0.0M
2023-01-02 70.35 71.40 69.90 71.40 0.0M