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
2023-12-29 24.87 24.88 24.77 24.80 0.0M
2023-12-28 24.91 24.91 24.74 24.79 0.0M
2023-12-27 24.76 24.84 24.73 24.83 0.0M
2023-12-22 24.58 24.72 24.58 24.66 0.0M
2023-12-21 24.59 24.64 24.51 24.56 0.0M
2023-12-20 24.59 24.82 24.59 24.82 0.0M
2023-12-19 24.42 25.00 24.42 25.00 0.0M
2023-12-18 24.26 24.44 24.26 24.30 0.0M
2023-12-15 24.82 24.93 24.27 24.27 0.0M
2023-12-14 23.88 24.77 23.88 24.77 0.0M
2023-12-13 23.40 23.65 23.40 23.65 0.0M
2023-12-12 23.59 23.59 23.42 23.42 0.0M
2023-12-11 23.53 23.53 23.43 23.48 0.0M
2023-12-08 23.50 23.62 23.36 23.58 0.0M
2023-12-07 23.21 23.54 23.10 23.54 0.0M
2023-12-06 23.39 23.39 23.21 23.36 0.0M
2023-12-05 23.21 23.38 23.21 23.30 0.0M
2023-12-04 23.35 23.52 23.28 23.29 0.0M
2023-12-01 23.18 23.36 23.03 23.36 0.0M
2023-11-30 23.08 23.14 23.08 23.11 0.0M
2023-11-29 22.89 23.07 22.89 23.00 0.0M
2023-11-28 22.90 22.94 22.74 22.94 0.0M
2023-11-27 22.74 23.00 22.70 22.92 0.0M
2023-11-24 22.86 22.87 22.86 22.87 0.0M
2023-11-23 22.64 22.64 22.64 22.64 0.0M
2023-11-22 22.55 22.55 22.55 22.55 0.0M
2023-11-21 22.82 22.82 22.82 22.82 0.0M
2023-11-20 23.03 23.03 23.03 23.03 0.0M
2023-11-17 22.75 22.75 22.75 22.75 0.0M
2023-11-16 22.78 22.78 22.67 22.67 0.0M
2023-11-15 23.03 23.03 22.83 22.83 0.0M
2023-11-14 22.44 23.04 22.44 23.04 0.0M
2023-11-13 22.58 22.58 22.44 22.44 0.0M
2023-11-10 22.44 22.44 22.44 22.44 0.0M
2023-11-09 22.62 22.62 22.62 22.62 0.0M
2023-11-08 22.26 22.27 22.26 22.27 0.0M
2023-11-07 23.74 23.74 23.74 23.74 0.0M
2023-11-06 24.37 24.37 24.37 24.37 0.0M
2023-11-03 24.23 24.35 24.23 24.35 0.0M
2023-11-02 23.35 23.53 23.35 23.53 0.0M
2023-11-01 22.96 22.96 22.91 22.91 0.0M
2023-10-31 22.50 22.80 22.50 22.80 0.0M
2023-10-30 22.48 22.48 22.45 22.45 0.0M
2023-10-27 22.33 22.46 22.33 22.46 0.0M
2023-10-26 21.80 22.18 21.65 22.18 0.0M
2023-10-25 22.13 22.13 22.06 22.06 0.0M
2023-10-24 21.89 22.12 21.89 22.12 0.0M
2023-10-23 21.81 21.81 21.81 21.81 0.0M
2023-10-20 21.42 21.45 21.42 21.45 0.0M
2023-10-19 22.06 22.06 21.81 21.81 0.0M
2023-10-18 22.30 22.45 22.17 22.17 0.0M
2023-10-17 22.40 22.42 22.40 22.42 0.0M
2023-10-16 22.25 22.30 22.25 22.30 0.0M
2023-10-13 22.68 22.68 22.15 22.15 0.0M
2023-10-12 22.97 22.97 22.97 22.97 0.0M
2023-10-11 22.44 22.57 22.44 22.57 0.0M
2023-10-10 22.84 22.84 22.84 22.84 0.0M
2023-10-09 22.59 22.71 22.56 22.60 0.0M
2023-10-06 22.75 22.78 22.75 22.78 0.0M
2023-10-05 22.65 22.72 22.65 22.72 0.0M
2023-10-04 22.19 22.19 22.05 22.05 0.0M
2023-10-03 22.78 22.78 22.28 22.28 0.0M
2023-10-02 23.17 23.17 22.81 22.81 0.0M
2023-09-29 22.71 22.71 22.71 22.71 0.0M
2023-09-28 22.70 22.70 22.32 22.32 0.0M
2023-09-27 22.89 22.89 22.66 22.80 0.0M
2023-09-26 23.62 23.62 23.36 23.36 0.0M
2023-09-25 24.04 24.04 23.69 23.69 0.0M
2023-09-22 24.61 24.61 24.42 24.42 0.0M
2023-09-21 24.66 24.66 24.66 24.66 0.0M
2023-09-20 24.80 24.98 24.80 24.98 0.0M
2023-09-19 24.50 24.82 24.50 24.82 0.0M
2023-09-18 24.78 24.78 24.78 24.78 0.0M
2023-09-15 25.11 25.13 24.91 24.97 0.0M
2023-09-14 24.67 24.68 24.67 24.68 0.0M
2023-09-13 24.39 24.69 24.38 24.69 0.0M
2023-09-12 24.46 24.54 24.46 24.54 0.0M
2023-09-11 24.45 24.45 24.33 24.33 0.0M
2023-09-08 24.33 24.35 24.33 24.35 0.0M
2023-09-07 24.21 24.33 24.21 24.21 0.0M
2023-09-06 24.08 24.24 24.08 24.24 0.0M
2023-09-05 24.07 24.07 23.92 23.92 0.0M
2023-09-04 24.55 24.55 24.32 24.32 0.0M
2023-09-01 24.45 24.48 24.44 24.48 0.0M
2023-08-31 24.19 24.19 24.19 24.19 0.0M
2023-08-30 24.13 24.20 24.13 24.20 0.0M
2023-08-29 23.43 24.41 23.43 24.21 0.0M
2023-08-28 23.78 23.80 23.52 23.68 0.0M
2023-08-25 23.55 23.75 23.55 23.57 0.0M
2023-08-24 23.70 23.86 23.56 23.56 0.0M
2023-08-23 23.59 23.74 23.53 23.54 0.0M
2023-08-22 23.39 23.51 23.39 23.47 0.0M
2023-08-21 23.56 23.59 23.33 23.35 0.0M
2023-08-18 23.68 23.73 23.52 23.64 0.0M
2023-08-17 23.62 23.75 23.62 23.69 0.0M
2023-08-16 23.60 23.88 23.60 23.83 0.0M
2023-08-15 23.96 23.97 23.56 23.69 0.0M
2023-08-14 23.68 23.94 23.68 23.84 0.0M
2023-08-11 24.07 24.14 23.81 23.81 0.0M
2023-08-10 24.01 24.22 24.01 24.15 0.0M
2023-08-09 23.94 24.15 23.92 23.96 0.0M
2023-08-08 23.43 23.88 23.43 23.87 0.0M
2023-08-07 23.69 23.77 23.38 23.76 0.0M
2023-08-04 23.65 23.99 23.59 23.99 0.0M
2023-08-03 23.87 23.99 23.66 23.66 0.0M
2023-08-02 24.25 24.38 23.94 23.94 0.0M
2023-08-01 23.92 24.02 23.91 23.91 0.0M
2023-07-31 23.75 24.07 23.75 24.07 0.0M
2023-07-28 23.87 23.98 23.81 23.95 0.0M
2023-07-27 23.87 24.07 23.84 23.84 0.0M
2023-07-26 23.49 23.88 23.49 23.88 0.0M
2023-07-25 23.70 24.05 23.70 23.89 0.0M
2023-07-24 23.79 24.25 23.79 24.00 0.0M
2023-07-21 23.67 24.16 23.67 24.14 0.0M
2023-07-20 23.64 24.21 23.64 23.97 0.0M
2023-07-19 23.70 24.24 23.70 23.98 0.0M
2023-07-18 23.60 23.84 23.60 23.82 0.0M
2023-07-17 23.53 23.89 23.53 23.83 0.0M
2023-07-14 23.81 24.02 23.81 23.89 0.0M
2023-07-13 23.63 24.09 23.63 24.06 0.0M
2023-07-12 23.33 24.01 23.32 23.99 0.0M
2023-07-11 22.49 23.42 22.49 23.42 0.0M
2023-07-10 22.06 22.74 22.06 22.54 0.0M
2023-07-07 22.41 22.43 22.26 22.43 0.0M
2023-07-06 23.38 23.40 23.06 23.40 0.0M
2023-07-05 23.44 23.87 23.41 23.87 0.0M
2023-07-04 23.33 23.83 23.33 23.80 0.0M
2023-07-03 22.55 23.20 22.55 23.20 0.0M
2023-06-30 22.43 22.96 22.43 22.80 0.0M
2023-06-29 22.31 22.63 22.31 22.62 0.0M
2023-06-28 22.08 22.55 22.08 22.53 0.0M
2023-06-27 21.80 22.14 21.79 22.14 0.0M
2023-06-26 21.62 21.86 21.61 21.85 0.0M
2023-06-23 21.71 22.03 21.71 21.73 0.0M
2023-06-22 21.80 22.27 21.77 22.07 0.0M
2023-06-21 22.19 22.30 22.06 22.10 0.0M
2023-06-20 22.01 22.43 22.01 22.43 0.0M
2023-06-19 22.30 22.50 22.17 22.17 0.0M
2023-06-16 22.03 22.73 22.03 22.73 0.0M
2023-06-15 21.99 22.48 21.99 22.31 0.0M
2023-06-14 21.87 22.47 21.87 22.43 0.0M
2023-06-13 22.10 22.11 21.93 22.10 0.0M
2023-06-12 22.48 22.70 22.27 22.27 0.0M
2023-06-09 22.33 22.67 22.33 22.60 0.0M
2023-06-08 22.22 22.52 22.22 22.45 0.0M
2023-06-07 21.97 22.42 21.97 22.42 0.0M
2023-06-06 21.80 22.21 21.80 22.13 0.0M
2023-06-05 21.80 22.22 21.79 22.09 0.0M
2023-06-02 21.09 22.07 21.09 22.07 0.0M
2023-06-01 21.12 21.28 21.03 21.19 0.0M
2023-05-31 20.81 21.19 20.80 21.16 0.0M
2023-05-30 20.96 21.35 20.96 21.35 0.0M
2023-05-29 20.75 21.07 20.75 21.01 0.0M
2023-05-26 21.18 21.23 20.90 20.93 0.0M
2023-05-25 21.16 21.36 21.16 21.35 0.0M
2023-05-24 21.13 21.29 21.10 21.23 0.0M
2023-05-23 20.84 21.55 20.83 21.55 0.0M
2023-05-22 20.78 21.06 20.78 20.97 0.0M
2023-05-19 20.62 20.97 20.62 20.97 0.0M
2023-05-18 20.96 21.27 20.78 20.78 0.0M
2023-05-17 20.93 21.14 20.87 21.13 0.0M
2023-05-16 21.31 21.31 21.12 21.13 0.0M
2023-05-15 20.92 21.50 20.92 21.50 0.0M
2023-05-12 21.25 21.44 21.09 21.09 0.0M
2023-05-11 21.69 21.76 21.51 21.51 0.0M
2023-05-10 21.36 21.79 21.36 21.79 0.0M
2023-05-09 21.94 22.01 21.64 21.64 0.0M
2023-05-08 21.89 22.17 21.88 22.17 0.0M
2023-05-05 21.62 22.12 21.62 22.12 0.0M
2023-05-04 22.01 22.26 21.55 21.74 0.0M
2023-05-03 22.16 22.32 22.16 22.25 0.0M
2023-05-02 22.75 22.75 22.28 22.28 0.0M
2023-04-28 22.97 23.01 22.73 22.94 0.0M
2023-04-27 22.03 22.47 22.03 22.45 0.0M
2023-04-26 21.47 22.50 21.45 22.19 0.0M
2023-04-25 21.58 21.76 21.54 21.74 0.0M
2023-04-24 21.65 21.97 21.65 21.82 0.0M
2023-04-21 21.56 21.81 21.56 21.81 0.0M
2023-04-20 21.61 21.95 21.61 21.81 0.0M
2023-04-19 21.75 21.87 21.64 21.64 0.0M
2023-04-18 21.76 22.06 21.76 22.05 0.0M
2023-04-17 21.45 21.91 21.45 21.91 0.0M
2023-04-14 21.33 21.70 21.33 21.66 0.0M
2023-04-13 21.59 21.81 21.44 21.44 0.0M
2023-04-12 20.73 21.54 20.73 21.21 0.0M
2023-04-11 20.88 21.18 20.88 20.95 0.0M
2023-04-06 20.37 21.08 20.37 21.08 0.0M
2023-04-05 20.92 21.15 20.41 20.42 0.0M
2023-04-04 20.77 21.21 20.76 21.14 0.0M
2023-04-03 20.60 21.06 20.60 20.96 0.0M
2023-03-31 20.76 20.89 20.69 20.76 0.0M
2023-03-30 20.16 20.94 20.16 20.94 0.0M
2023-03-29 19.60 20.30 19.60 20.30 0.0M
2023-03-28 19.83 20.09 19.41 19.68 0.0M
2023-03-27 20.68 20.80 20.68 20.70 0.0M
2023-03-24 20.93 20.93 20.54 20.54 0.0M
2023-03-23 21.47 21.66 21.47 21.66 0.0M
2023-03-22 22.86 22.86 22.68 22.68 0.0M
2023-03-21 22.94 23.17 22.94 23.17 0.0M
2023-03-20 22.11 23.04 22.11 23.04 0.0M
2023-03-17 22.96 22.96 22.54 22.54 0.0M
2023-03-16 22.80 23.04 22.50 23.04 0.0M
2023-03-15 23.71 23.71 23.12 23.12 0.0M
2023-03-14 23.05 24.04 23.05 24.04 0.0M
2023-03-13 23.08 23.33 23.08 23.33 0.0M
2023-03-10 22.91 22.91 22.91 22.91 0.0M
2023-03-09 23.75 23.75 23.53 23.53 0.0M
2023-03-08 24.12 24.12 23.93 23.93 0.0M
2023-03-07 24.14 24.49 24.14 24.49 0.0M
2023-03-06 23.69 23.69 23.69 23.69 0.0M
2023-03-03 23.28 23.54 23.28 23.54 0.0M
2023-03-02 23.10 23.10 23.10 23.10 0.0M
2023-03-01 23.50 23.68 23.50 23.68 0.0M
2023-02-28 23.33 23.56 23.33 23.56 0.0M
2023-02-27 23.05 23.46 23.05 23.46 0.0M
2023-02-24 23.20 23.48 23.20 23.28 0.0M
2023-02-23 22.52 23.24 22.52 23.24 0.0M
2023-02-22 22.87 23.03 22.87 22.87 0.0M
2023-02-21 23.19 23.34 23.19 23.34 0.0M
2023-02-20 23.61 23.95 23.61 23.95 0.0M
2023-02-17 23.32 23.79 23.32 23.79 0.0M
2023-02-16 24.50 24.50 23.45 23.57 0.0M
2023-02-15 23.85 24.27 23.85 24.27 0.0M
2023-02-14 23.86 24.19 23.86 24.09 0.0M
2023-02-13 23.61 24.10 23.61 24.10 0.0M
2023-02-10 23.93 23.93 23.75 23.75 0.0M
2023-02-09 24.11 24.39 24.11 24.39 0.0M
2023-02-08 23.79 23.90 23.79 23.90 0.0M
2023-02-07 23.99 23.99 23.83 23.83 0.0M
2023-02-06 24.24 24.24 24.18 24.18 0.0M
2023-02-03 24.28 24.68 24.28 24.64 0.0M
2023-02-02 23.19 23.65 23.19 23.65 0.0M
2023-02-01 23.04 23.15 23.04 23.15 0.0M
2023-01-31 23.19 23.28 23.19 23.23 0.0M
2023-01-30 23.19 23.52 23.19 23.52 0.0M
2023-01-27 23.17 23.47 23.17 23.39 0.0M
2023-01-26 22.83 23.26 22.83 23.26 0.0M
2023-01-25 22.83 22.94 22.64 22.94 0.0M
2023-01-24 23.18 23.43 23.18 23.32 0.0M
2023-01-23 22.68 23.24 22.67 23.24 0.0M
2023-01-20 22.18 22.75 22.18 22.66 0.0M
2023-01-19 22.29 22.46 22.17 22.45 0.0M
2023-01-18 22.34 22.48 22.33 22.35 0.0M
2023-01-17 22.27 22.48 22.09 22.23 0.0M
2023-01-16 22.55 22.77 22.48 22.49 0.0M
2023-01-13 22.73 23.06 22.59 22.59 0.0M
2023-01-12 22.08 22.98 22.05 22.97 0.0M
2023-01-11 21.84 22.13 21.84 22.12 0.0M
2023-01-10 22.45 22.59 21.85 21.86 0.0M
2023-01-09 22.30 22.79 22.29 22.79 0.0M
2023-01-06 22.26 22.30 22.09 22.30 0.0M
2023-01-05 22.09 22.39 22.09 22.30 0.0M
2023-01-04 21.85 22.44 21.84 22.43 0.0M
2023-01-03 21.83 22.14 21.83 22.06 0.0M
2023-01-02 21.31 22.14 21.31 22.06 0.0M