Klepierre

LOIM
🏛️ ドイツ →
33.02
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
2021-12-30 20.39 20.53 20.39 20.53 0.0M
2021-12-29 20.42 20.42 20.42 20.42 0.0M
2021-12-28 20.32 20.50 20.32 20.50 0.0M
2021-12-27 20.35 20.53 20.35 20.43 0.0M
2021-12-23 20.19 20.48 20.19 20.48 0.0M
2021-12-22 19.82 20.29 19.82 20.29 0.0M
2021-12-21 19.50 19.87 19.50 19.87 0.0M
2021-12-20 19.17 19.35 19.17 19.35 0.0M
2021-12-17 19.03 19.66 19.03 19.66 0.0M
2021-12-16 19.08 19.29 19.08 19.29 0.0M
2021-12-15 19.08 19.28 19.08 19.28 0.0M
2021-12-14 18.89 19.22 18.89 19.22 0.0M
2021-12-13 18.86 18.86 18.86 18.86 0.0M
2021-12-10 19.16 19.30 19.16 19.22 0.0M
2021-12-09 19.24 19.24 19.15 19.15 0.0M
2021-12-08 19.32 19.34 19.32 19.34 0.0M
2021-12-07 19.29 19.41 19.29 19.41 0.0M
2021-12-06 18.74 19.26 18.74 19.26 0.0M
2021-12-03 18.78 19.07 18.78 19.07 0.0M
2021-12-02 18.61 18.85 18.56 18.85 0.0M
2021-12-01 18.65 18.86 18.65 18.79 0.0M
2021-11-30 18.68 18.78 18.68 18.78 0.0M
2021-11-29 19.07 19.52 19.05 19.05 0.0M
2021-11-26 18.50 19.59 18.50 19.07 0.0M
2021-11-25 20.01 20.73 20.01 20.73 0.0M
2021-11-24 19.69 20.08 19.69 20.08 0.0M
2021-11-23 20.04 20.04 19.82 19.84 0.0M
2021-11-22 19.74 19.91 19.74 19.91 0.0M
2021-11-19 20.56 20.56 20.00 20.00 0.0M
2021-11-18 21.00 21.00 20.58 20.58 0.0M
2021-11-17 21.21 21.21 21.12 21.12 0.0M
2021-11-16 21.13 21.42 21.13 21.42 0.0M
2021-11-15 21.17 21.40 21.16 21.16 0.0M
2021-11-12 21.39 21.39 21.31 21.31 0.0M
2021-11-11 22.19 22.19 21.49 21.49 0.0M
2021-11-10 21.97 22.22 21.97 21.98 0.0M
2021-11-09 22.03 22.21 22.03 22.21 0.0M
2021-11-08 22.01 22.35 22.01 22.35 0.0M
2021-11-05 21.47 22.30 21.47 22.30 0.0M
2021-11-04 20.66 20.66 20.66 20.66 0.0M
2021-11-03 20.24 20.92 20.24 20.92 0.0M
2021-11-02 20.42 20.42 20.35 20.35 0.0M
2021-11-01 20.40 20.62 20.40 20.62 0.0M
2021-10-29 20.38 20.54 20.38 20.54 0.0M
2021-10-28 20.98 20.98 20.56 20.56 0.0M
2021-10-27 21.12 21.12 21.12 21.12 0.0M
2021-10-26 20.45 20.55 20.45 20.55 0.0M
2021-10-25 20.53 21.00 20.53 21.00 0.0M
2021-10-22 19.30 20.67 19.30 20.67 0.0M
2021-10-21 19.01 19.01 18.94 18.98 0.0M
2021-10-20 19.31 19.34 19.15 19.30 0.0M
2021-10-19 18.54 19.45 18.54 19.45 0.0M
2021-10-18 19.04 19.04 18.61 18.61 0.0M
2021-10-15 19.13 19.13 18.87 19.12 0.0M
2021-10-14 19.08 19.26 18.97 18.97 0.0M
2021-10-13 19.38 19.38 19.19 19.19 0.0M
2021-10-12 18.88 19.44 18.88 19.44 0.0M
2021-10-11 18.86 18.86 18.84 18.84 0.0M
2021-10-08 18.72 19.20 18.72 19.20 0.0M
2021-10-07 18.81 18.94 18.81 18.94 0.0M
2021-10-06 18.72 18.85 18.46 18.46 0.0M
2021-10-05 19.27 19.28 19.00 19.00 0.0M
2021-10-04 19.60 19.60 19.40 19.40 0.0M
2021-10-01 19.05 19.38 18.89 19.38 0.0M
2021-09-30 19.53 19.88 19.47 19.47 0.0M
2021-09-29 19.66 19.92 19.66 19.92 0.0M
2021-09-28 20.20 20.20 19.73 19.73 0.0M
2021-09-27 19.47 19.70 19.47 19.70 0.0M
2021-09-24 19.55 19.61 19.55 19.59 0.0M
2021-09-23 19.29 19.66 19.29 19.66 0.0M
2021-09-22 19.45 19.46 19.45 19.46 0.0M
2021-09-21 19.07 19.33 19.07 19.33 0.0M
2021-09-20 18.82 19.09 18.82 19.08 0.0M
2021-09-17 18.96 19.24 18.96 19.20 0.0M
2021-09-16 18.72 18.97 18.72 18.97 0.0M
2021-09-15 19.14 19.14 18.82 18.82 0.0M
2021-09-14 19.28 19.28 19.18 19.18 0.0M
2021-09-13 18.81 19.38 18.81 19.38 0.0M
2021-09-10 19.62 19.63 19.19 19.19 0.0M
2021-09-09 19.78 19.81 19.68 19.81 0.0M
2021-09-08 20.51 20.51 19.96 19.96 0.0M
2021-09-07 20.39 20.77 20.39 20.77 0.0M
2021-09-06 20.26 20.54 20.26 20.54 0.0M
2021-09-03 20.60 20.93 20.60 20.93 0.0M
2021-09-02 20.76 20.76 20.72 20.72 0.0M
2021-09-01 21.00 21.00 20.87 20.87 0.0M
2021-08-31 20.88 20.88 20.66 20.66 0.0M
2021-08-30 20.95 20.99 20.81 20.93 0.0M
2021-08-27 20.76 21.31 20.60 21.31 0.0M
2021-08-26 20.60 20.65 20.42 20.65 0.0M
2021-08-25 20.23 20.64 20.23 20.64 0.0M
2021-08-24 20.25 20.25 20.23 20.25 0.0M
2021-08-23 20.44 20.56 20.34 20.56 0.0M
2021-08-20 20.27 20.42 20.27 20.28 0.0M
2021-08-19 20.27 20.27 20.00 20.26 0.0M
2021-08-18 20.33 20.52 20.33 20.52 0.0M
2021-08-17 20.87 20.87 20.27 20.27 0.0M
2021-08-16 21.02 21.19 20.85 20.85 0.0M
2021-08-13 20.94 21.16 20.94 21.16 0.0M
2021-08-12 20.97 21.20 20.97 20.98 0.0M
2021-08-11 20.85 20.96 20.85 20.96 0.0M
2021-08-10 20.86 20.86 20.86 20.86 0.0M
2021-08-09 21.25 21.25 21.10 21.10 0.0M
2021-08-06 20.96 20.96 20.78 20.78 0.0M
2021-08-05 20.50 20.95 20.50 20.95 0.0M
2021-08-04 20.48 20.48 20.46 20.46 0.0M
2021-08-03 20.61 20.84 20.41 20.41 0.0M
2021-08-02 20.47 20.78 20.47 20.78 0.0M
2021-07-30 20.84 20.84 20.37 20.37 0.0M
2021-07-29 21.44 21.44 20.89 20.89 0.0M
2021-07-28 21.27 21.54 21.27 21.54 0.0M
2021-07-27 21.82 21.82 21.27 21.27 0.0M
2021-07-26 21.20 21.83 21.20 21.83 0.0M
2021-07-23 21.30 21.54 21.30 21.54 0.0M
2021-07-22 21.33 21.33 21.28 21.28 0.0M
2021-07-21 20.44 21.37 20.44 21.37 0.0M
2021-07-20 20.12 20.44 20.12 20.44 0.0M
2021-07-19 21.18 21.18 20.66 20.66 0.0M
2021-07-16 20.89 21.12 20.89 21.12 0.0M
2021-07-15 21.53 21.53 20.96 20.96 0.0M
2021-07-14 21.60 21.60 21.49 21.49 0.0M
2021-07-13 22.21 22.21 21.63 21.63 0.0M
2021-07-12 22.09 22.09 22.00 22.00 0.0M
2021-07-09 21.46 21.94 21.46 21.94 0.0M
2021-07-08 21.92 21.92 21.36 21.36 0.0M
2021-07-07 22.54 22.54 22.03 22.03 0.0M
2021-07-06 22.79 22.79 22.48 22.48 0.0M
2021-07-05 22.62 22.64 22.62 22.64 0.0M
2021-07-02 22.21 22.48 22.21 22.48 0.0M
2021-07-01 21.76 22.22 21.76 22.22 0.0M
2021-06-30 21.37 21.62 21.37 21.62 0.0M
2021-06-29 21.87 21.87 21.35 21.35 0.0M
2021-06-28 22.52 22.52 21.82 21.82 0.0M
2021-06-25 22.78 22.95 22.50 22.54 0.0M
2021-06-24 22.68 22.91 22.68 22.79 0.0M
2021-06-23 22.70 22.87 22.67 22.67 0.0M
2021-06-22 22.32 22.92 22.32 22.69 0.0M
2021-06-21 22.36 22.59 22.23 22.59 0.0M
2021-06-18 23.17 23.34 22.89 22.89 0.0M
2021-06-17 23.10 23.10 23.04 23.04 0.0M
2021-06-16 23.45 23.45 23.28 23.28 0.0M
2021-06-15 23.94 23.94 23.46 23.46 0.0M
2021-06-14 23.74 23.99 23.74 23.83 0.0M
2021-06-11 23.86 23.86 23.73 23.73 0.0M
2021-06-10 24.50 24.50 23.92 23.97 0.0M
2021-06-09 24.62 24.62 24.62 24.62 0.0M
2021-06-08 23.64 24.18 23.64 24.18 0.0M
2021-06-07 23.12 23.76 23.12 23.64 0.0M
2021-06-04 23.12 23.12 23.12 23.12 0.0M
2021-06-03 23.10 23.10 23.10 23.10 0.0M
2021-06-02 23.01 23.05 22.89 23.05 0.0M
2021-06-01 22.62 23.10 22.62 23.10 0.0M
2021-05-31 22.76 22.76 22.53 22.53 0.0M
2021-05-28 22.46 22.89 22.46 22.79 0.0M
2021-05-27 22.03 22.59 22.03 22.59 0.0M
2021-05-26 21.95 22.02 21.82 22.02 0.0M
2021-05-25 21.95 22.20 21.95 22.02 0.0M
2021-05-21 21.52 21.52 21.47 21.47 0.0M
2021-05-20 21.43 21.43 21.43 21.43 0.0M
2021-05-19 21.58 21.58 21.49 21.49 0.0M
2021-05-18 21.78 21.78 21.74 21.74 0.0M
2021-05-17 22.21 22.35 21.90 21.90 0.0M
2021-05-14 21.95 21.95 21.91 21.91 0.0M
2021-05-13 22.09 22.09 22.09 22.09 0.0M
2021-05-12 22.42 22.42 22.30 22.30 0.0M
2021-05-11 22.65 22.65 22.50 22.50 0.0M
2021-05-10 21.36 22.61 21.36 22.55 0.0M
2021-05-07 21.20 21.20 20.78 20.78 0.0M
2021-05-06 21.28 21.28 21.14 21.14 0.0M
2021-05-05 21.41 21.41 21.31 21.31 0.0M
2021-05-04 20.97 21.34 20.97 21.34 0.0M
2021-05-03 21.14 21.14 20.91 20.91 0.0M
2021-04-30 21.01 21.25 21.01 21.10 0.0M
2021-04-29 21.12 21.12 20.84 20.84 0.0M
2021-04-28 20.64 20.79 20.64 20.79 0.0M
2021-04-27 20.49 20.62 20.49 20.62 0.0M
2021-04-26 19.93 19.93 19.82 19.82 0.0M
2021-04-23 20.10 20.10 20.08 20.08 0.0M
2021-04-22 20.11 20.11 20.10 20.10 0.0M
2021-04-21 20.65 20.65 20.06 20.06 0.0M
2021-04-20 20.98 20.98 20.54 20.54 0.0M
2021-04-19 20.68 20.69 20.68 20.69 0.0M
2021-04-16 20.11 20.49 20.11 20.49 0.0M
2021-04-15 19.99 19.99 19.99 19.99 0.0M
2021-04-14 19.69 20.25 19.69 20.15 0.0M
2021-04-13 19.61 19.61 19.61 19.61 0.0M
2021-04-12 19.80 19.80 19.70 19.71 0.0M
2021-04-09 19.79 19.79 19.72 19.72 0.0M
2021-04-08 19.80 19.80 19.71 19.71 0.0M
2021-04-07 19.55 19.75 19.55 19.75 0.0M
2021-04-06 19.53 19.81 19.53 19.81 0.0M
2021-04-01 19.08 19.63 18.81 19.48 0.0M
2021-03-31 19.40 19.50 19.11 19.12 0.0M
2021-03-30 18.95 19.30 18.95 19.30 0.0M
2021-03-29 18.88 18.88 18.77 18.77 0.0M
2021-03-26 18.85 19.27 18.85 19.16 0.0M
2021-03-25 19.02 19.02 18.44 18.71 0.0M
2021-03-24 18.67 19.04 18.67 19.04 0.0M
2021-03-23 18.99 18.99 18.77 18.77 0.0M
2021-03-22 19.74 19.74 18.92 18.92 0.0M
2021-03-19 19.65 19.95 19.42 19.95 0.0M
2021-03-18 20.59 20.64 20.31 20.31 0.0M
2021-03-17 20.39 20.46 20.24 20.46 0.0M
2021-03-16 20.19 20.53 20.19 20.53 0.0M
2021-03-15 20.35 20.35 19.96 20.00 0.0M
2021-03-12 20.12 20.21 19.99 20.21 0.0M
2021-03-11 20.39 20.39 20.16 20.16 0.0M
2021-03-10 20.13 20.23 20.13 20.23 0.0M
2021-03-09 20.86 20.86 20.30 20.30 0.0M
2021-03-08 19.68 19.93 19.68 19.93 0.0M
2021-03-05 19.24 19.39 19.24 19.39 0.0M
2021-03-04 18.71 19.08 18.71 19.08 0.0M
2021-03-03 18.77 18.78 18.77 18.78 0.0M
2021-03-02 19.08 19.08 18.64 18.64 0.0M
2021-03-01 18.92 19.32 18.91 19.05 0.0M
2021-02-26 18.49 18.49 18.49 18.49 0.0M
2021-02-25 18.10 19.23 18.09 19.23 0.0M
2021-02-24 17.59 17.79 17.52 17.79 0.0M
2021-02-23 17.12 17.45 17.12 17.45 0.0M
2021-02-22 16.47 17.03 16.46 17.03 0.0M
2021-02-19 17.26 17.26 16.43 16.43 0.0M
2021-02-18 17.52 17.52 17.15 17.17 0.0M
2021-02-17 17.60 17.60 17.45 17.55 0.0M
2021-02-16 18.17 18.17 17.58 17.58 0.0M
2021-02-15 18.11 18.11 18.08 18.09 0.0M
2021-02-12 17.79 18.05 17.79 18.05 0.0M
2021-02-11 18.35 18.35 17.72 17.72 0.0M
2021-02-10 17.81 18.61 17.81 18.61 0.0M
2021-02-09 17.22 17.67 17.22 17.67 0.0M
2021-02-08 17.62 17.62 17.13 17.13 0.0M
2021-02-05 17.64 17.64 17.31 17.31 0.0M
2021-02-04 17.64 17.64 17.47 17.47 0.0M
2021-02-03 17.70 17.71 17.59 17.63 0.0M
2021-02-02 17.65 17.65 17.43 17.43 0.0M
2021-02-01 18.85 18.93 17.93 17.93 0.0M
2021-01-29 19.81 19.81 19.64 19.64 0.0M
2021-01-28 19.70 19.82 19.32 19.82 0.0M
2021-01-27 16.81 20.73 16.81 20.73 0.0M
2021-01-26 15.87 16.99 15.87 16.99 0.0M
2021-01-25 16.36 16.36 15.57 15.57 0.0M
2021-01-22 16.13 16.13 15.96 16.08 0.0M
2021-01-21 17.36 17.36 16.27 16.27 0.0M
2021-01-20 17.38 17.39 17.28 17.28 0.0M
2021-01-19 17.49 17.65 17.26 17.26 0.0M
2021-01-18 18.25 18.25 17.40 17.40 0.0M
2021-01-15 18.10 18.26 18.10 18.17 0.0M
2021-01-14 17.14 18.05 17.14 18.05 0.0M
2021-01-13 17.55 17.55 17.35 17.35 0.0M
2021-01-12 17.66 17.82 17.57 17.82 0.0M
2021-01-11 17.91 17.91 17.53 17.53 0.0M
2021-01-08 18.26 18.26 17.84 17.85 0.0M
2021-01-07 18.16 18.32 18.02 18.32 0.0M
2021-01-06 17.71 18.12 17.57 18.12 0.0M
2021-01-05 17.16 17.56 17.16 17.31 0.0M
2021-01-04 17.66 17.72 17.14 17.14 0.0M