Lanson BCC SA (ALLAN)

ALLAN
🏛️ フランス →
32.10
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 32.00 32.30 31.60 31.80 0.0M
2022-12-29 32.00 32.10 31.90 32.10 0.0M
2022-12-28 32.00 32.10 31.90 32.10 0.0M
2022-12-27 32.00 32.10 31.60 32.10 0.0M
2022-12-23 31.90 32.00 31.70 32.00 0.0M
2022-12-22 32.00 32.00 31.60 32.00 0.0M
2022-12-21 32.10 32.20 31.80 32.10 0.0M
2022-12-20 32.00 32.10 31.80 32.10 0.0M
2022-12-19 31.70 32.00 31.70 32.00 0.0M
2022-12-16 31.70 31.70 31.60 31.70 0.0M
2022-12-15 31.70 31.70 31.60 31.70 0.0M
2022-12-14 32.00 32.30 31.20 31.70 0.0M
2022-12-13 31.90 32.10 31.70 32.00 0.0M
2022-12-12 31.90 32.00 31.80 32.00 0.0M
2022-12-09 31.60 31.90 31.60 31.90 0.0M
2022-12-08 31.70 32.00 31.40 31.70 0.0M
2022-12-07 31.00 32.20 30.50 32.20 0.0M
2022-12-06 32.40 32.40 32.10 32.30 0.0M
2022-12-05 32.10 32.20 31.60 32.10 0.0M
2022-12-02 32.00 32.00 32.00 32.00 0.0M
2022-12-01 32.10 32.10 32.00 32.00 0.0M
2022-11-30 32.00 32.10 31.90 32.10 0.0M
2022-11-29 32.00 32.10 32.00 32.10 0.0M
2022-11-28 31.90 32.10 31.90 31.90 0.0M
2022-11-25 32.00 32.00 31.90 31.90 0.0M
2022-11-24 32.00 32.10 31.90 31.90 0.0M
2022-11-23 31.90 32.10 31.90 32.10 0.0M
2022-11-22 32.00 32.00 31.90 31.90 0.0M
2022-11-21 31.90 32.10 31.60 32.10 0.0M
2022-11-18 31.90 31.90 31.60 31.90 0.0M
2022-11-17 31.90 31.90 31.90 31.90 0.0M
2022-11-16 32.10 32.10 31.40 31.90 0.0M
2022-11-15 32.00 32.10 31.60 32.00 0.0M
2022-11-14 31.60 32.10 31.60 32.10 0.0M
2022-11-11 31.60 32.10 31.60 31.60 0.0M
2022-11-10 31.60 31.90 31.60 31.80 0.0M
2022-11-09 31.60 31.90 31.50 31.90 0.0M
2022-11-08 32.30 32.30 31.50 31.50 0.0M
2022-11-07 32.70 32.70 32.70 32.70 0.0M
2022-11-04 32.70 32.70 32.30 32.70 0.0M
2022-11-03 32.60 32.70 32.60 32.70 0.0M
2022-11-02 32.50 32.70 32.40 32.40 0.0M
2022-11-01 32.70 32.80 32.50 32.50 0.0M
2022-10-31 32.70 32.70 32.70 32.70 0.0M
2022-10-28 32.60 32.70 32.60 32.70 0.0M
2022-10-27 32.50 32.60 32.50 32.50 0.0M
2022-10-26 32.00 32.60 31.90 32.60 0.0M
2022-10-25 32.70 32.70 31.90 31.90 0.0M
2022-10-24 32.70 32.70 32.60 32.70 0.0M
2022-10-21 32.60 32.70 32.60 32.70 0.0M
2022-10-20 32.70 32.70 32.60 32.70 0.0M
2022-10-19 32.80 32.80 32.70 32.70 0.0M
2022-10-18 32.50 32.80 32.50 32.60 0.0M
2022-10-17 32.10 32.70 32.10 32.60 0.0M
2022-10-14 32.30 32.30 32.20 32.30 0.0M
2022-10-13 32.10 32.30 32.10 32.30 0.0M
2022-10-12 32.10 32.20 32.10 32.10 0.0M
2022-10-11 32.10 32.10 32.00 32.00 0.0M
2022-10-10 32.00 32.20 32.00 32.00 0.0M
2022-10-07 32.30 32.60 32.20 32.40 0.0M
2022-10-06 32.70 32.70 32.10 32.20 0.0M
2022-10-05 32.00 32.70 32.00 32.70 0.0M
2022-10-04 31.50 31.80 31.50 31.80 0.0M
2022-10-03 32.00 32.00 31.50 31.50 0.0M
2022-09-30 32.00 32.00 31.60 31.60 0.0M
2022-09-29 31.50 31.50 31.50 31.50 0.0M
2022-09-28 32.30 32.30 31.90 31.90 0.0M
2022-09-27 32.30 32.50 32.00 32.20 0.0M
2022-09-26 32.50 32.50 32.20 32.20 0.0M
2022-09-23 32.50 32.60 32.20 32.60 0.0M
2022-09-22 32.50 32.60 32.50 32.60 0.0M
2022-09-21 32.30 32.60 32.20 32.60 0.0M
2022-09-20 32.60 32.70 32.50 32.50 0.0M
2022-09-19 32.60 32.70 32.10 32.60 0.0M
2022-09-16 32.60 32.60 32.50 32.60 0.0M
2022-09-15 32.60 32.60 32.50 32.50 0.0M
2022-09-14 32.60 32.60 32.10 32.60 0.0M
2022-09-13 32.20 32.60 32.10 32.60 0.0M
2022-09-12 32.40 32.40 32.00 32.00 0.0M
2022-09-09 32.10 32.20 31.80 32.20 0.0M
2022-09-08 31.90 32.10 31.50 32.10 0.0M
2022-09-07 31.80 32.10 31.70 31.90 0.0M
2022-09-06 31.40 32.20 30.90 31.20 0.0M
2022-09-05 29.80 29.90 29.50 29.90 0.0M
2022-09-02 29.00 29.60 29.00 29.50 0.0M
2022-09-01 29.90 29.90 29.00 29.00 0.0M
2022-08-31 29.50 29.90 29.50 29.90 0.0M
2022-08-30 29.50 29.60 29.40 29.50 0.0M
2022-08-29 29.80 29.80 29.40 29.40 0.0M
2022-08-26 30.20 30.20 29.90 29.90 0.0M
2022-08-25 30.40 30.40 30.10 30.20 0.0M
2022-08-24 30.50 30.50 30.40 30.40 0.0M
2022-08-23 30.50 30.60 29.30 30.40 0.0M
2022-08-22 29.30 30.50 29.30 30.20 0.0M
2022-08-19 29.40 29.40 29.30 29.30 0.0M
2022-08-18 29.40 29.40 29.40 29.40 0.0M
2022-08-17 29.00 29.50 29.00 29.50 0.0M
2022-08-16 28.90 29.10 28.80 29.00 0.0M
2022-08-15 29.10 29.10 28.90 28.90 0.0M
2022-08-12 29.00 29.10 29.00 29.00 0.0M
2022-08-11 28.90 29.00 28.90 29.00 0.0M
2022-08-10 28.90 28.90 28.90 28.90 0.0M
2022-08-09 28.90 29.10 28.80 28.80 0.0M
2022-08-08 29.00 29.10 28.90 28.90 0.0M
2022-08-05 29.00 29.00 28.90 29.00 0.0M
2022-08-04 28.90 29.00 28.90 29.00 0.0M
2022-08-03 28.90 29.00 28.90 29.00 0.0M
2022-08-02 28.90 29.00 28.90 28.90 0.0M
2022-08-01 29.00 29.10 28.90 29.10 0.0M
2022-07-29 28.80 29.00 28.60 29.00 0.0M
2022-07-28 29.00 29.00 28.90 28.90 0.0M
2022-07-27 29.00 29.00 28.90 28.90 0.0M
2022-07-26 29.00 29.00 28.90 29.00 0.0M
2022-07-25 29.00 29.00 28.80 28.80 0.0M
2022-07-22 28.90 29.00 28.70 29.00 0.0M
2022-07-21 28.90 29.00 28.90 29.00 0.0M
2022-07-20 29.00 29.00 28.80 28.80 0.0M
2022-07-19 28.70 28.90 28.70 28.90 0.0M
2022-07-18 28.90 28.90 28.50 28.50 0.0M
2022-07-15 28.60 28.90 28.60 28.90 0.0M
2022-07-14 28.60 28.70 28.60 28.70 0.0M
2022-07-13 28.70 28.70 28.60 28.60 0.0M
2022-07-12 28.60 28.60 28.40 28.60 0.0M
2022-07-11 28.70 28.80 28.50 28.60 0.0M
2022-07-08 28.20 28.70 28.20 28.70 0.0M
2022-07-07 28.20 28.20 28.20 28.20 0.0M
2022-07-06 28.20 28.30 28.20 28.20 0.0M
2022-07-05 27.80 28.50 27.80 28.30 0.0M
2022-07-04 27.70 27.70 27.60 27.60 0.3M
2022-07-01 27.60 27.70 27.60 27.70 0.0M
2022-06-30 27.80 27.80 27.30 27.60 0.0M
2022-06-29 27.90 27.90 27.90 27.90 0.0M
2022-06-28 28.10 28.10 27.60 27.60 0.0M
2022-06-27 27.90 28.10 27.80 28.10 0.0M
2022-06-24 27.80 27.90 27.80 27.90 0.0M
2022-06-23 27.80 27.90 27.70 27.90 0.0M
2022-06-22 27.80 27.90 27.60 27.80 0.0M
2022-06-21 27.90 28.10 27.70 27.80 0.0M
2022-06-20 27.90 27.90 27.80 27.80 0.0M
2022-06-17 27.90 27.90 27.80 27.90 0.0M
2022-06-16 27.90 27.90 27.90 27.90 0.0M
2022-06-15 27.80 27.90 27.80 27.90 0.0M
2022-06-14 27.80 27.90 27.80 27.80 0.0M
2022-06-13 28.30 28.30 27.80 27.80 0.0M
2022-06-10 28.80 28.80 28.30 28.30 0.0M
2022-06-09 28.60 28.80 28.60 28.80 0.0M
2022-06-08 28.70 28.70 28.70 28.70 0.0M
2022-06-07 28.90 29.10 28.70 28.70 0.0M
2022-06-06 28.90 28.90 28.50 28.90 0.0M
2022-06-03 28.80 28.90 28.80 28.90 0.0M
2022-06-02 28.50 28.80 28.40 28.80 0.0M
2022-06-01 28.70 28.70 28.50 28.50 0.0M
2022-05-31 28.50 28.70 28.30 28.70 0.0M
2022-05-30 28.40 28.50 28.40 28.50 0.0M
2022-05-27 28.30 28.50 28.30 28.50 0.0M
2022-05-26 28.30 28.30 28.30 28.30 0.0M
2022-05-25 28.50 28.50 28.20 28.30 0.0M
2022-05-24 28.20 28.40 28.00 28.40 0.0M
2022-05-23 28.50 28.50 28.20 28.20 0.0M
2022-05-20 28.00 28.30 28.00 28.10 0.0M
2022-05-19 28.80 28.90 27.80 28.00 0.0M
2022-05-18 29.00 29.00 28.80 28.80 0.0M
2022-05-17 29.00 29.00 29.00 29.00 0.0M
2022-05-16 29.00 29.00 29.00 29.00 0.0M
2022-05-13 29.00 29.10 29.00 29.00 0.0M
2022-05-12 29.00 29.10 29.00 29.00 0.0M
2022-05-11 28.90 29.00 28.60 29.00 0.0M
2022-05-10 28.80 29.00 28.80 28.90 0.0M
2022-05-09 28.90 28.90 28.80 28.80 0.0M
2022-05-06 28.90 29.50 28.90 28.90 0.0M
2022-05-05 29.30 29.30 28.80 28.80 0.0M
2022-05-04 29.00 29.30 29.00 29.00 0.0M
2022-05-03 29.10 29.20 29.10 29.10 0.0M
2022-05-02 29.10 29.30 29.10 29.30 0.0M
2022-04-29 29.50 29.50 29.40 29.40 0.0M
2022-04-28 29.30 29.50 29.00 29.50 0.0M
2022-04-27 29.30 29.40 29.30 29.30 0.0M
2022-04-26 29.30 29.50 28.80 29.50 0.0M
2022-04-25 29.00 29.30 29.00 29.30 0.0M
2022-04-22 29.60 29.60 28.60 29.30 0.0M
2022-04-21 29.50 29.60 29.20 29.60 0.0M
2022-04-20 29.40 29.50 29.20 29.50 0.0M
2022-04-19 29.60 29.70 29.40 29.40 0.0M
2022-04-14 29.10 29.50 29.10 29.50 0.0M
2022-04-13 29.40 29.50 29.00 29.10 0.0M
2022-04-12 30.10 30.10 29.40 29.40 0.0M
2022-04-11 29.20 30.00 29.00 30.00 0.0M
2022-04-08 30.00 30.20 28.00 29.00 0.0M
2022-04-07 29.90 30.00 29.70 30.00 0.0M
2022-04-06 30.00 30.00 29.80 29.90 0.0M
2022-04-05 30.10 30.10 29.90 30.00 0.0M
2022-04-04 30.10 30.10 30.10 30.10 0.0M
2022-04-01 30.00 30.00 29.90 30.00 0.0M
2022-03-31 30.20 30.20 30.00 30.00 0.0M
2022-03-30 29.90 30.00 29.70 30.00 0.0M
2022-03-29 30.00 30.00 29.90 29.90 0.0M
2022-03-28 30.00 30.00 29.90 29.90 0.0M
2022-03-25 29.90 30.00 29.90 29.90 0.0M
2022-03-24 29.40 29.70 29.40 29.70 0.0M
2022-03-23 29.30 29.40 29.30 29.40 0.0M
2022-03-22 29.30 29.30 29.20 29.30 0.0M
2022-03-21 29.10 29.20 29.00 29.20 0.0M
2022-03-18 28.70 29.50 28.60 29.00 0.0M
2022-03-17 28.00 28.70 28.00 28.70 0.0M
2022-03-16 28.10 28.30 28.00 28.00 0.0M
2022-03-15 28.00 28.00 27.80 28.00 0.0M
2022-03-14 27.50 28.10 27.50 28.10 0.0M
2022-03-11 27.40 27.50 27.40 27.50 0.0M
2022-03-10 27.40 27.80 27.20 27.30 0.0M
2022-03-09 27.30 28.50 27.30 27.80 0.0M
2022-03-08 24.80 27.10 24.80 27.10 0.0M
2022-03-07 24.20 24.50 22.60 23.10 0.0M
2022-03-04 27.60 27.70 23.80 23.80 0.0M
2022-03-03 27.90 28.00 27.40 27.40 0.0M
2022-03-02 28.40 28.40 27.80 27.80 0.0M
2022-03-01 28.80 28.80 28.60 28.60 0.0M
2022-02-28 29.10 29.10 28.80 28.80 0.0M
2022-02-25 27.10 29.20 27.10 29.20 0.0M
2022-02-24 28.20 29.00 27.60 29.00 0.0M
2022-02-23 29.00 29.00 28.70 28.70 0.0M
2022-02-22 29.00 29.10 29.00 29.00 0.0M
2022-02-21 29.20 29.50 29.20 29.20 0.0M
2022-02-18 29.10 29.50 29.10 29.50 0.0M
2022-02-17 29.00 29.10 29.00 29.10 0.0M
2022-02-16 29.00 29.40 29.00 29.00 0.0M
2022-02-15 29.00 29.20 29.00 29.00 0.0M
2022-02-14 29.40 29.40 28.80 29.00 0.0M
2022-02-11 28.90 29.10 28.80 29.10 0.0M
2022-02-10 29.30 29.40 29.00 29.00 0.0M
2022-02-09 29.40 29.40 29.10 29.40 0.0M
2022-02-08 29.00 29.00 28.90 29.00 0.0M
2022-02-07 29.30 29.40 28.90 28.90 0.0M
2022-02-04 29.10 29.90 29.10 29.30 0.0M
2022-02-03 29.00 29.40 29.00 29.00 0.0M
2022-02-02 29.20 29.20 29.00 29.00 0.0M
2022-02-01 28.90 29.00 28.90 29.00 0.0M
2022-01-31 29.00 29.10 28.90 29.00 0.0M
2022-01-28 29.00 29.10 28.80 29.00 0.0M
2022-01-27 28.90 29.00 28.30 29.00 0.0M
2022-01-26 29.00 29.10 28.80 28.90 0.0M
2022-01-25 28.80 29.00 28.50 28.90 0.0M
2022-01-24 28.70 29.20 28.30 29.00 0.0M
2022-01-21 28.90 29.00 28.60 29.00 0.0M
2022-01-20 28.90 29.00 28.70 29.00 0.0M
2022-01-19 28.90 29.00 28.70 28.90 0.0M
2022-01-18 28.90 28.90 28.90 28.90 0.0M
2022-01-17 28.90 28.90 27.90 28.90 0.0M
2022-01-14 29.00 29.00 29.00 29.00 0.0M
2022-01-13 29.00 29.10 28.60 29.00 0.0M
2022-01-12 28.50 29.20 28.50 29.00 0.0M
2022-01-11 28.40 28.50 28.20 28.50 0.0M
2022-01-10 28.30 28.30 28.30 28.30 0.0M
2022-01-07 28.30 28.70 28.30 28.40 0.0M
2022-01-06 28.60 28.80 28.40 28.40 0.0M
2022-01-05 28.50 28.80 28.50 28.50 0.0M
2022-01-04 28.50 28.90 28.50 28.60 0.0M
2022-01-03 28.60 28.60 28.40 28.50 0.0M