Lennar

LEN
🏛️ ドイツ →
106.94
最終更新: 2025-09-30
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
2023-12-29 131.48 132.02 128.29 128.29 0.0M
2023-12-28 129.99 129.99 129.99 129.99 0.0M
2023-12-27 131.05 131.05 128.39 129.55 0.0M
2023-12-22 129.55 129.55 129.55 129.55 0.0M
2023-12-21 131.44 131.63 128.78 128.78 0.0M
2023-12-20 132.55 132.55 132.02 132.16 0.0M
2023-12-19 131.44 131.44 131.19 131.19 0.0M
2023-12-18 131.19 131.29 128.92 129.55 0.0M
2023-12-15 131.05 138.01 130.47 132.89 0.0M
2023-12-14 128.29 136.61 128.29 136.61 0.0M
2023-12-13 127.13 127.66 125.25 127.66 0.0M
2023-12-12 127.52 127.52 124.96 125.92 0.0M
2023-12-11 124.33 126.16 123.12 125.83 0.0M
2023-12-08 124.57 124.76 121.72 124.76 0.0M
2023-12-07 122.34 122.34 121.52 121.91 0.0M
2023-12-06 119.20 122.63 119.20 122.63 0.0M
2023-12-05 117.94 117.99 117.94 117.99 0.0M
2023-12-04 117.94 117.99 117.22 117.94 0.0M
2023-12-01 114.85 116.88 114.27 116.88 0.0M
2023-11-30 111.51 113.16 110.84 113.16 0.0M
2023-11-29 112.87 112.87 112.43 112.43 0.0M
2023-11-28 113.01 113.01 113.01 113.01 0.0M
2023-11-27 113.40 113.40 113.40 113.40 0.0M
2023-11-24 112.04 112.04 112.04 112.04 0.0M
2023-11-23 113.74 114.27 112.14 112.14 0.0M
2023-11-22 113.40 113.40 113.40 113.40 0.0M
2023-11-21 113.69 113.69 113.30 113.30 0.0M
2023-11-20 113.64 113.64 112.14 112.62 0.0M
2023-11-17 113.45 113.45 113.45 113.45 0.0M
2023-11-16 112.04 113.01 112.04 113.01 0.0M
2023-11-15 113.50 115.33 113.40 113.40 0.0M
2023-11-14 109.53 116.01 109.53 115.14 0.0M
2023-11-13 111.51 111.51 110.21 110.88 0.0M
2023-11-10 110.55 111.03 110.55 111.03 0.0M
2023-11-08 110.11 110.11 108.90 109.24 0.0M
2023-11-07 107.93 108.85 107.89 108.85 0.0M
2023-11-06 107.11 108.61 106.87 106.97 0.0M
2023-11-03 106.48 109.67 105.90 109.05 0.0M
2023-11-02 103.00 106.58 101.79 106.34 0.0M
2023-11-01 97.30 102.18 96.00 102.18 0.0M
2023-10-31 95.63 97.68 95.50 97.68 0.0M
2023-10-30 94.82 95.19 94.82 95.19 0.0M
2023-10-26 93.31 94.97 93.31 94.97 0.0M
2023-10-25 95.17 95.17 95.17 95.17 0.0M
2023-10-24 95.48 95.48 95.48 95.48 0.0M
2023-10-23 95.57 96.25 93.72 96.04 0.0M
2023-10-20 94.53 95.63 94.53 95.63 0.0M
2023-10-19 96.96 98.70 96.96 98.70 0.0M
2023-10-18 98.79 98.79 98.79 98.79 0.0M
2023-10-17 100.58 102.13 99.86 101.07 0.0M
2023-10-16 101.31 101.45 99.66 99.96 0.0M
2023-10-13 100.44 100.68 96.54 100.68 0.0M
2023-10-12 103.39 103.39 101.26 101.26 0.0M
2023-10-11 103.34 103.34 103.34 103.34 0.0M
2023-10-10 104.26 104.36 103.44 103.44 0.0M
2023-10-09 100.20 100.20 100.15 100.15 0.0M
2023-10-06 98.65 99.91 98.65 99.91 0.0M
2023-10-05 99.33 100.83 99.13 99.13 0.0M
2023-10-04 98.94 98.94 98.94 98.94 0.0M
2023-10-03 103.44 103.44 99.23 100.05 0.0M
2023-10-02 104.07 104.98 101.84 101.84 0.0M
2023-09-29 105.47 105.47 103.20 103.20 0.0M
2023-09-28 101.94 104.69 101.94 104.69 0.0M
2023-09-27 102.03 102.03 102.03 102.03 0.0M
2023-09-26 103.53 103.53 102.23 102.23 0.0M
2023-09-25 104.26 104.45 102.28 103.29 0.0M
2023-09-22 102.81 102.81 102.81 102.81 0.0M
2023-09-21 104.69 104.69 101.65 102.13 0.0M
2023-09-20 106.92 106.92 106.92 106.92 0.0M
2023-09-19 104.55 105.47 104.55 105.47 0.0M
2023-09-18 105.18 105.18 105.18 105.18 0.0M
2023-09-15 107.06 107.60 101.55 103.34 0.0M
2023-09-14 106.68 106.68 106.68 106.68 0.0M
2023-09-13 104.02 104.89 103.15 104.74 0.0M
2023-09-11 108.18 108.95 107.69 107.79 0.0M
2023-09-08 105.90 108.13 105.90 108.13 0.0M
2023-09-07 104.55 107.11 104.55 107.11 0.0M
2023-09-06 104.16 105.56 104.07 105.56 0.0M
2023-09-05 108.03 110.06 103.82 104.11 0.0M
2023-09-04 109.09 109.29 107.06 109.29 0.0M
2023-09-01 107.35 108.27 107.16 107.93 0.0M
2023-08-31 106.82 106.82 105.18 106.24 0.0M
2023-08-30 104.31 105.85 102.71 105.47 0.0M
2023-08-29 102.90 103.20 102.61 103.20 0.0M
2023-08-28 103.15 103.29 101.31 101.31 0.0M
2023-08-25 103.34 105.47 101.36 102.37 0.0M
2023-08-24 105.03 105.03 104.16 104.16 0.0M
2023-08-23 105.37 105.37 104.45 104.45 0.0M
2023-08-22 103.39 104.26 102.52 104.26 0.0M
2023-08-21 104.31 105.23 102.28 103.15 0.0M
2023-08-18 103.24 104.60 103.24 103.87 0.0M
2023-08-17 108.13 108.18 104.40 104.50 0.0M
2023-08-16 112.53 113.74 109.19 109.19 0.0M
2023-08-15 111.27 113.16 109.05 112.24 0.0M
2023-08-14 109.82 109.82 109.82 109.82 0.0M
2023-08-11 109.77 109.77 109.77 109.77 0.0M
2023-08-10 111.90 111.90 108.61 108.61 0.0M
2023-08-09 113.01 113.01 110.45 111.85 0.0M
2023-08-07 111.37 111.85 111.22 111.85 0.0M
2023-08-03 111.22 111.22 111.22 111.22 0.0M
2023-08-01 112.53 112.62 112.09 112.09 0.0M
2023-07-31 112.67 113.69 110.84 110.84 0.0M
2023-07-28 110.16 112.38 110.16 112.38 0.0M
2023-07-27 109.97 109.97 109.97 109.97 0.0M
2023-07-26 110.40 111.08 110.16 111.08 0.0M
2023-07-25 112.29 112.29 112.29 112.29 0.0M
2023-07-24 111.51 111.71 109.72 111.71 0.0M
2023-07-21 109.87 110.40 109.87 110.40 0.0M
2023-07-20 111.66 111.66 108.32 109.97 0.0M
2023-07-19 112.14 112.67 112.14 112.67 0.0M
2023-07-18 113.06 113.30 112.19 113.01 0.0M
2023-07-17 115.24 115.28 112.19 112.19 0.0M
2023-07-14 112.67 114.12 112.48 113.64 0.0M
2023-07-13 112.14 112.19 111.66 111.90 0.0M
2023-07-12 110.50 111.13 110.50 111.13 0.0M
2023-07-11 109.14 109.48 109.14 109.48 0.0M
2023-07-10 104.94 105.03 104.94 105.03 0.0M
2023-07-07 106.77 106.77 106.48 106.48 0.0M
2023-07-06 109.24 109.24 106.48 106.68 0.0M
2023-07-05 110.26 110.26 110.21 110.21 0.0M
2023-07-04 110.26 110.26 110.26 110.26 0.0M
2023-07-03 112.09 112.43 110.21 111.37 0.0M
2023-06-30 109.34 111.37 109.34 111.08 0.0M
2023-06-29 110.11 110.11 109.77 109.92 0.0M
2023-06-28 110.26 112.38 110.26 111.22 0.0M
2023-06-27 108.42 111.56 108.42 111.56 0.0M
2023-06-26 109.19 109.19 108.37 108.37 0.0M
2023-06-23 108.56 108.56 108.08 108.08 0.0M
2023-06-22 105.90 107.31 105.90 107.31 0.0M
2023-06-21 107.89 107.89 106.92 107.50 0.0M
2023-06-20 107.35 108.66 107.35 108.32 0.0M
2023-06-19 105.42 106.87 105.42 106.87 0.0M
2023-06-16 106.58 107.69 106.58 107.69 0.0M
2023-06-15 105.52 105.95 104.50 105.27 0.0M
2023-06-14 104.31 104.31 102.81 102.81 0.0M
2023-06-13 104.16 105.03 104.16 105.03 0.0M
2023-06-12 104.65 104.65 104.55 104.55 0.0M
2023-06-09 102.13 102.13 102.13 102.13 0.0M
2023-06-08 102.08 102.13 102.08 102.13 0.0M
2023-06-07 104.89 105.42 103.58 103.58 0.0M
2023-06-06 104.45 104.89 104.45 104.89 0.0M
2023-06-05 100.44 101.31 100.29 101.31 0.0M
2023-06-02 99.42 99.42 99.42 99.42 0.0M
2023-06-01 97.88 97.88 96.91 96.91 0.0M
2023-05-31 96.66 98.36 96.66 97.15 0.0M
2023-05-30 96.62 96.62 96.62 96.62 0.0M
2023-05-29 96.27 96.27 96.27 96.27 0.0M
2023-05-26 96.91 97.10 96.72 96.72 0.0M
2023-05-25 98.12 98.12 98.12 98.12 0.0M
2023-05-24 96.96 97.39 96.91 97.39 0.0M
2023-05-23 99.66 99.66 96.44 96.44 0.0M
2023-05-22 100.73 102.37 99.52 99.52 0.0M
2023-05-19 103.44 104.50 103.44 104.50 0.0M
2023-05-18 101.60 103.34 101.60 102.61 0.0M
2023-05-17 101.89 101.89 101.89 101.89 0.0M
2023-05-16 99.66 101.55 99.62 101.55 0.0M
2023-05-15 101.99 101.99 100.20 100.58 0.0M
2023-05-12 101.84 101.84 101.84 101.84 0.0M
2023-05-11 100.39 101.26 100.15 101.26 0.0M
2023-05-10 100.54 102.18 100.54 102.18 0.0M
2023-05-09 101.50 101.99 101.36 101.36 0.0M
2023-05-08 100.15 100.15 98.55 100.15 0.0M
2023-05-05 99.62 99.62 99.62 99.62 0.0M
2023-05-04 98.70 99.96 98.70 99.96 0.0M
2023-05-03 99.62 101.31 99.62 101.31 0.0M
2023-05-02 98.17 98.84 97.83 97.83 0.0M
2023-04-27 95.07 97.68 95.07 97.68 0.0M
2023-04-25 97.10 97.10 97.10 97.10 0.0M
2023-04-24 98.36 98.46 97.54 97.54 0.0M
2023-04-21 99.42 99.42 97.39 97.39 0.0M
2023-04-20 95.46 99.76 95.46 99.23 0.0M
2023-04-19 96.08 96.08 96.08 96.08 0.0M
2023-04-18 93.23 96.10 93.23 96.08 0.0M
2023-04-17 93.33 93.33 93.21 93.21 0.0M
2023-04-14 90.06 92.09 90.06 92.09 0.0M
2023-04-13 93.33 93.33 92.17 92.17 0.0M
2023-04-06 90.24 90.49 89.50 90.49 0.0M
2023-04-05 90.97 92.46 90.97 92.46 0.0M
2023-04-04 91.57 91.57 91.57 91.57 0.0M
2023-04-03 94.97 94.97 94.97 94.97 0.0M
2023-03-30 90.72 90.72 90.72 90.72 0.0M
2023-03-27 93.62 93.62 92.32 92.32 0.0M
2023-03-24 92.62 92.62 92.62 92.62 0.0M
2023-03-23 91.56 91.62 91.29 91.29 0.0M
2023-03-22 91.75 91.75 91.75 91.75 0.0M
2023-03-20 91.98 91.98 91.98 91.98 0.0M
2023-03-16 93.81 94.48 93.81 94.48 0.0M
2023-03-15 94.57 95.25 93.10 95.25 0.0M
2023-03-14 90.72 93.68 90.16 93.68 0.0M
2023-03-13 89.71 90.07 89.71 90.07 0.0M
2023-03-10 89.62 90.39 88.75 90.39 0.0M
2023-03-09 91.54 91.54 91.54 91.54 0.0M
2023-03-07 88.99 88.99 88.99 88.99 0.0M
2023-03-06 87.63 88.36 87.04 88.36 0.0M
2023-03-03 86.80 86.80 86.80 86.80 0.0M
2023-03-02 87.80 87.80 86.06 86.79 0.0M
2023-03-01 88.90 88.90 87.30 87.30 0.0M
2023-02-24 89.34 89.34 86.64 86.64 0.0M
2023-02-21 87.63 87.63 87.58 87.58 0.0M
2023-02-20 88.80 88.80 88.76 88.77 0.0M
2023-02-17 89.15 89.64 88.58 89.64 0.0M
2023-02-16 92.89 93.33 92.89 93.33 0.0M
2023-02-15 94.38 94.75 94.10 94.75 0.0M
2023-02-14 92.48 94.43 92.48 94.43 0.0M
2023-02-13 93.81 93.98 93.81 93.98 0.0M
2023-02-10 90.08 90.08 90.08 90.08 0.0M
2023-02-09 91.83 91.83 91.83 91.83 0.0M
2023-02-07 91.79 92.77 90.82 92.77 0.0M
2023-02-06 93.33 93.33 93.33 93.33 0.0M
2023-02-03 94.61 94.86 93.95 93.95 0.0M
2023-02-02 91.88 95.20 91.88 94.75 0.0M
2023-02-01 90.91 90.91 90.91 90.91 0.0M
2023-01-31 91.33 91.33 90.91 91.16 0.0M
2023-01-30 88.59 89.39 88.59 89.39 0.0M
2023-01-27 87.93 87.93 87.93 87.93 0.0M
2023-01-26 87.07 87.07 87.07 87.07 0.0M
2023-01-25 86.58 86.58 86.58 86.58 0.0M
2023-01-24 87.51 87.51 87.51 87.51 0.0M
2023-01-20 85.17 85.17 85.17 85.17 0.0M
2023-01-19 87.50 87.50 85.20 85.20 0.0M
2023-01-18 89.95 90.30 89.95 90.30 0.0M
2023-01-16 88.94 88.94 88.94 88.94 0.0M
2023-01-13 87.42 88.23 86.19 88.23 0.0M
2023-01-12 88.58 88.58 88.58 88.58 0.0M
2023-01-11 87.97 87.97 87.71 87.71 0.0M
2023-01-10 84.84 84.84 84.84 84.84 0.0M
2023-01-09 85.55 85.55 85.55 85.55 0.0M
2023-01-06 86.39 87.28 86.39 87.28 0.0M
2023-01-04 85.59 86.17 85.59 86.17 0.0M
2023-01-03 83.51 83.64 83.39 83.39 0.0M
2023-01-02 82.44 84.96 82.44 84.96 0.0M